date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1984-09-18,12.75,12.88,12.62,12.62,372300,5.60436531398767,5.66150786228715,5.54722276568818,5.54722276568818,846987.077761085,0.0,1.0
1984-09-19,12.88,13.0,12.62,12.75,1191000,5.66150786228715,5.71425482994821,5.54722276568818,5.60436531398767,2709539.64440895,0.0,1.0
1984-09-20,13.25,13.25,12.75,12.88,405900,5.82414434590875,5.82414434590875,5.60436531398767,5.66150786228715,923427.490903101,0.0,1.0
1984-09-21,13.12,13.38,13.12,13.12,478200,5.76700179760927,5.88128689420823,5.76700179760927,5.76700179760927,1087910.87989619,0.0,1.0
1984-09-24,13.0,13.25,13.0,13.12,160500,5.71425482994821,5.82414434590875,5.71425482994821,5.76700179760927,365139.473490879,0.0,1.0
1984-09-25,13.0,13.12,12.88,13.0,88000,5.71425482994821,5.76700179760927,5.66150786228715,5.71425482994821,200201.082038613,0.0,1.0
1984-09-26,13.25,13.38,13.0,13.0,801300,5.82414434590875,5.88128689420823,5.71425482994821,5.71425482994821,1822967.35269932,0.0,1.0
1984-09-27,13.5,13.5,13.12,13.38,222700,5.93403386186929,5.93403386186929,5.76700179760927,5.88128689420823,506645.238295444,0.0,1.0
1984-09-28,13.25,13.38,13.25,13.38,115200,5.82414434590875,5.88128689420823,5.82414434590875,5.88128689420823,262081.416486911,0.0,1.0
1984-10-01,13.0,13.25,12.88,13.25,240500,5.71425482994821,5.82414434590875,5.66150786228715,5.82414434590875,547140.457162345,0.0,1.0
1984-10-02,13.0,13.0,12.88,13.0,83200,5.71425482994821,5.71425482994821,5.66150786228715,5.71425482994821,189281.023018325,0.0,1.0
1984-10-03,12.88,13.0,12.75,13.0,163100,5.66150786228715,5.71425482994821,5.60436531398767,5.71425482994821,371054.505460201,0.0,1.0
1984-10-04,13.0,13.12,12.88,13.0,209300,5.71425482994821,5.76700179760927,5.66150786228715,5.71425482994821,476160.073530473,0.0,1.0
1984-10-05,13.0,13.12,13.0,13.0,186600,5.71425482994821,5.76700179760927,5.71425482994821,5.71425482994821,424517.294413694,0.0,1.0
1984-10-08,13.0,13.12,13.0,13.0,30800,5.71425482994821,5.76700179760927,5.71425482994821,5.71425482994821,70070.3787135144,0.0,1.0
1984-10-09,13.12,13.25,13.0,13.0,171400,5.76700179760927,5.82414434590875,5.71425482994821,5.71425482994821,389937.107516116,0.0,1.0
1984-10-10,13.12,13.25,13.0,13.12,147500,5.76700179760927,5.82414434590875,5.71425482994821,5.76700179760927,335564.313644265,0.0,1.0
1984-10-11,13.38,13.38,13.12,13.25,196100,5.88128689420823,5.88128689420823,5.76700179760927,5.82414434590875,446129.911224681,0.0,1.0
1984-10-12,13.38,13.5,13.25,13.5,71400,5.88128689420823,5.93403386186929,5.82414434590875,5.93403386186929,162435.877926784,0.0,1.0
1984-10-15,13.5,13.62,13.25,13.25,283000,5.93403386186929,5.98678082953035,5.82414434590875,5.82414434590875,643828.479737811,0.0,1.0
1984-10-16,13.12,13.62,13.12,13.62,64800,5.76700179760927,5.98678082953035,5.76700179760927,5.98678082953035,147420.796773887,0.0,1.0
1984-10-17,13.38,13.5,13.12,13.25,122700,5.88128689420823,5.93403386186929,5.76700179760927,5.82414434590875,279144.008706111,0.0,1.0
1984-10-18,13.88,13.88,13.5,13.5,425800,6.10106592612932,6.10106592612932,5.93403386186929,5.93403386186929,968700.235591378,0.0,1.0
1984-10-19,13.75,14.12,13.5,14.0,284100,6.04392337782984,6.20655986145144,5.93403386186929,6.15381289379038,646330.993263293,0.0,1.0
1984-10-22,13.75,13.88,13.5,13.88,298000,6.04392337782984,6.10106592612932,5.93403386186929,6.10106592612932,677953.664176211,0.0,1.0
1984-10-23,13.88,14.0,13.75,13.88,656800,6.10106592612932,6.15381289379038,6.04392337782984,6.10106592612932,1494228.07594274,0.0,1.0
1984-10-24,14.0,14.0,13.88,14.0,128500,6.15381289379038,6.15381289379038,6.10106592612932,6.15381289379038,292339.080022292,0.0,1.0
1984-10-25,13.75,14.0,13.75,14.0,738300,6.04392337782984,6.15381289379038,6.04392337782984,6.15381289379038,1679641.57805804,0.0,1.0
1984-10-26,13.88,13.88,13.5,13.62,136900,6.10106592612932,6.10106592612932,5.93403386186929,5.98678082953035,311449.183307796,0.0,1.0
1984-10-29,13.62,13.75,13.62,13.75,176900,5.98678082953035,6.04392337782984,5.98678082953035,6.04392337782984,402449.67514353,0.0,1.0
1984-10-30,13.88,14.0,13.62,13.75,91000,6.10106592612932,6.15381289379038,5.98678082953035,6.04392337782984,207026.118926293,0.0,1.0
1984-10-31,13.88,13.88,13.75,13.88,55500,6.10106592612932,6.10106592612932,6.04392337782984,6.10106592612932,126263.18242208,0.0,1.0
1984-11-01,14.0,14.25,13.88,13.88,273100,6.15381289379038,6.26370240975092,6.10106592612932,6.10106592612932,621305.858008467,0.0,1.0
1984-11-02,14.0,14.12,14.0,14.12,65200,6.15381289379038,6.20655986145144,6.15381289379038,6.20655986145144,148330.801692245,0.0,1.0
1984-11-05,14.25,14.38,14.0,14.0,223800,6.26370240975092,6.3208449580504,6.15381289379038,6.15381289379038,509147.751820926,0.0,1.0
1984-11-06,14.25,14.38,14.25,14.25,111100,6.26370240975092,6.3208449580504,6.26370240975092,6.26370240975092,252753.866073749,0.0,1.0
1984-11-07,14.38,14.75,14.12,14.38,193200,6.3208449580504,6.48348144167201,6.20655986145144,6.3208449580504,439532.375566591,0.0,1.0
1984-11-08,14.0,14.25,14.0,14.25,209700,6.15381289379038,6.26370240975092,6.15381289379038,6.26370240975092,477070.07844883,0.0,1.0
1984-11-09,14.0,14.0,13.75,14.0,298300,6.15381289379038,6.15381289379038,6.04392337782984,6.15381289379038,678636.167864979,0.0,1.0
1984-11-12,14.0,14.12,13.88,14.0,125900,6.15381289379038,6.20655986145144,6.10106592612932,6.15381289379038,286424.04805297,0.0,1.0
1984-11-13,13.88,14.12,13.88,14.0,124600,6.10106592612932,6.20655986145144,6.10106592612932,6.15381289379038,283466.532068308,0.0,1.0
1984-11-14,13.88,14.0,13.88,13.88,172900,6.10106592612932,6.15381289379038,6.10106592612932,6.10106592612932,393349.625959956,0.0,1.0
1984-11-15,14.0,14.0,13.75,13.75,105500,6.15381289379038,6.15381289379038,6.04392337782984,6.04392337782984,240013.797216746,0.0,1.0
1984-11-16,14.0,14.12,13.88,13.88,89200,6.15381289379038,6.20655986145144,6.10106592612932,6.10106592612932,202931.096793685,0.0,1.0
1984-11-19,14.0,14.12,13.88,14.0,90800,6.15381289379038,6.20655986145144,6.10106592612932,6.15381289379038,206571.116467114,0.0,1.0
1984-11-20,14.12,14.12,14.0,14.0,761100,6.20655986145144,6.20655986145144,6.15381289379038,6.15381289379038,1731511.85840441,0.0,1.0
1984-11-21,14.0,14.12,13.88,14.12,202800,6.15381289379038,6.20655986145144,6.10106592612932,6.20655986145144,461372.493607166,0.0,1.0
1984-11-23,14.5,14.5,14.0,14.12,941500,6.37359192571146,6.37359192571146,6.15381289379038,6.20655986145144,2141924.07658357,0.0,1.0
1984-11-26,13.75,14.12,13.75,14.0,138200,6.04392337782984,6.20655986145144,6.04392337782984,6.15381289379038,314406.699292457,0.0,1.0
1984-11-27,14.0,14.0,13.88,14.0,128700,6.15381289379038,6.15381289379038,6.10106592612932,6.15381289379038,292794.082481471,0.0,1.0
1984-11-28,13.88,14.12,13.88,14.0,399900,6.10106592612932,6.20655986145144,6.10106592612932,6.15381289379038,909777.417127741,0.0,1.0
1984-11-29,14.0,14.0,13.88,13.88,130400,6.15381289379038,6.15381289379038,6.10106592612932,6.10106592612932,296661.60338449,0.0,1.0
1984-11-30,14.0,14.0,13.88,13.88,175100,6.15381289379038,6.15381289379038,6.10106592612932,6.10106592612932,398354.653010921,0.0,1.0
1984-12-03,14.25,14.38,13.88,13.88,322500,6.26370240975092,6.3208449580504,6.10106592612932,6.10106592612932,733691.465425598,0.0,1.0
1984-12-04,14.38,14.38,14.12,14.25,390900,6.3208449580504,6.3208449580504,6.20655986145144,6.26370240975092,889302.306464702,0.0,1.0
1984-12-05,14.38,14.38,14.12,14.25,171800,6.3208449580504,6.3208449580504,6.20655986145144,6.26370240975092,390847.112434474,0.0,1.0
1984-12-06,14.25,14.38,14.25,14.25,162900,6.26370240975092,6.3208449580504,6.26370240975092,6.26370240975092,370599.503001023,0.0,1.0
1984-12-07,14.38,14.5,14.25,14.25,230500,6.3208449580504,6.37359192571146,6.26370240975092,6.26370240975092,524390.334203412,0.0,1.0
1984-12-10,14.25,14.5,14.25,14.25,308000,6.26370240975092,6.37359192571146,6.26370240975092,6.26370240975092,700703.787135144,0.0,1.0
1984-12-11,14.25,14.38,14.12,14.25,256000,6.26370240975092,6.3208449580504,6.20655986145144,6.26370240975092,582403.147748691,0.0,1.0
1984-12-12,14.12,14.38,14.12,14.38,280800,6.20655986145144,6.3208449580504,6.20655986145144,6.3208449580504,638823.452686846,0.0,1.0
1984-12-13,14.0,14.12,14.0,14.0,53600,6.15381289379038,6.20655986145144,6.15381289379038,6.15381289379038,121940.659059882,0.0,1.0
1984-12-14,14.12,14.12,13.88,14.0,339800,6.20655986145144,6.20655986145144,6.10106592612932,6.15381289379038,773049.178144552,0.0,1.0
1984-12-17,14.25,14.25,14.0,14.0,213800,6.26370240975092,6.26370240975092,6.15381289379038,6.15381289379038,486397.628861993,0.0,1.0
1984-12-18,14.25,14.5,14.12,14.38,356600,6.26370240975092,6.37359192571146,6.20655986145144,6.3208449580504,811269.38471556,0.0,1.0
1984-12-19,14.5,14.62,14.38,14.38,423200,6.37359192571146,6.42633889337252,6.3208449580504,6.3208449580504,962785.203622056,0.0,1.0
1984-12-20,14.38,14.75,14.38,14.62,130000,6.3208449580504,6.48348144167201,6.3208449580504,6.42633889337252,295751.598466133,0.0,1.0
1984-12-21,14.25,14.38,14.12,14.38,148200,6.26370240975092,6.3208449580504,6.20655986145144,6.3208449580504,337156.822251391,0.0,1.0
1984-12-24,14.25,14.38,14.25,14.38,179100,6.26370240975092,6.3208449580504,6.26370240975092,6.3208449580504,407454.702194495,0.0,1.0
1984-12-26,14.25,14.38,14.12,14.25,113700,6.26370240975092,6.3208449580504,6.20655986145144,6.26370240975092,258668.898043071,0.0,1.0
1984-12-27,14.25,14.5,14.12,14.25,281900,6.26370240975092,6.37359192571146,6.20655986145144,6.26370240975092,641325.966212329,0.0,1.0
1984-12-28,14.25,14.5,14.25,14.25,73700,6.26370240975092,6.37359192571146,6.26370240975092,6.26370240975092,167668.406207338,0.0,1.0
1984-12-31,14.25,14.5,14.25,14.38,48100,6.26370240975092,6.37359192571146,6.26370240975092,6.3208449580504,109428.091432469,0.0,1.0
1985-01-02,14.25,14.5,14.25,14.38,165000,6.26370240975092,6.37359192571146,6.26370240975092,6.3208449580504,375377.028822399,0.0,1.0
1985-01-03,14.38,14.5,14.25,14.38,477400,6.3208449580504,6.37359192571146,6.26370240975092,6.3208449580504,1086090.87005947,0.0,1.0
1985-01-04,14.38,14.38,14.25,14.38,155900,6.3208449580504,6.3208449580504,6.26370240975092,6.3208449580504,354674.41692977,0.0,1.0
1985-01-07,14.5,14.62,14.38,14.38,160400,6.37359192571146,6.42633889337252,6.3208449580504,6.3208449580504,364911.97226129,0.0,1.0
1985-01-08,14.5,14.62,14.38,14.5,172200,6.37359192571146,6.42633889337252,6.3208449580504,6.37359192571146,391757.117352831,0.0,1.0
1985-01-09,14.5,14.62,14.38,14.5,228300,6.37359192571146,6.42633889337252,6.3208449580504,6.37359192571146,519385.307152447,0.0,1.0
1985-01-10,14.75,14.75,14.5,14.62,130300,6.48348144167201,6.48348144167201,6.37359192571146,6.42633889337252,296434.1021549,0.0,1.0
1985-01-11,14.75,14.75,14.5,14.75,134500,6.48348144167201,6.48348144167201,6.37359192571146,6.48348144167201,305989.153797652,0.0,1.0
1985-01-14,14.62,14.75,14.38,14.62,499300,6.42633889337252,6.48348144167201,6.3208449580504,6.42633889337252,1135913.63933954,0.0,1.0
1985-01-15,14.62,14.75,14.5,14.75,145400,6.42633889337252,6.48348144167201,6.37359192571146,6.48348144167201,330786.78782289,0.0,1.0
1985-01-16,14.5,14.62,14.5,14.62,145700,6.37359192571146,6.42633889337252,6.37359192571146,6.42633889337252,331469.291511658,0.0,1.0
1985-01-17,14.62,14.62,14.5,14.62,121100,6.42633889337252,6.42633889337252,6.37359192571146,6.42633889337252,275503.989032682,0.0,1.0
1985-01-18,14.62,14.75,14.25,14.75,225800,6.42633889337252,6.48348144167201,6.26370240975092,6.48348144167201,513697.776412713,0.0,1.0
1985-01-21,14.38,14.62,14.38,14.5,191000,6.3208449580504,6.42633889337252,6.3208449580504,6.37359192571146,434527.348515625,0.0,1.0
1985-01-22,14.5,14.5,14.25,14.5,353600,6.37359192571146,6.37359192571146,6.26370240975092,6.37359192571146,804444.34782788,0.0,1.0
1985-01-23,14.38,14.62,14.38,14.5,221300,6.3208449580504,6.42633889337252,6.3208449580504,6.37359192571146,503460.221081193,0.0,1.0
1985-01-24,14.38,14.62,14.38,14.5,337000,6.3208449580504,6.42633889337252,6.3208449580504,6.37359192571146,766679.143716051,0.0,1.0
1985-01-25,14.62,14.62,14.38,14.38,222400,6.42633889337252,6.42633889337252,6.3208449580504,6.3208449580504,505962.734606676,0.0,1.0
1985-01-28,14.75,14.88,14.62,14.62,152200,6.48348144167201,6.54062398997149,6.42633889337252,6.42633889337252,346256.871434964,0.0,1.0
1985-01-29,14.75,14.75,14.38,14.62,150000,6.48348144167201,6.48348144167201,6.3208449580504,6.42633889337252,341251.844383999,0.0,1.0
1985-01-30,14.75,15.0,13.75,14.88,402500,6.48348144167201,6.59337095763255,6.04392337782984,6.54062398997149,915692.449097063,0.0,1.0
1985-01-31,14.62,14.75,14.62,14.75,331600,6.42633889337252,6.48348144167201,6.42633889337252,6.48348144167201,754394.077318227,0.0,1.0
1985-02-01,14.5,14.75,14.38,14.62,73100,6.37359192571146,6.48348144167201,6.3208449580504,6.42633889337252,166303.398829802,0.0,1.0
1985-02-04,14.88,15.0,14.62,14.62,240100,6.54062398997149,6.59337095763255,6.42633889337252,6.42633889337252,546230.452243987,0.0,1.0
1985-02-05,14.75,15.0,14.62,14.88,306200,6.48348144167201,6.59337095763255,6.42633889337252,6.54062398997149,696608.765002536,0.0,1.0
1985-02-06,14.88,14.88,14.75,14.75,36200,6.54062398997149,6.54062398997149,6.48348144167201,6.48348144167201,82355.4451113384,0.0,1.0
1985-02-07,15.25,15.38,14.75,14.75,271800,6.70326047359309,6.76040302189257,6.48348144167201,6.48348144167201,618348.342023806,0.0,1.0
1985-02-08,15.38,15.5,14.25,15.25,174100,6.76040302189257,6.81314998955363,6.26370240975092,6.70326047359309,396079.640715028,0.0,1.0
1985-02-11,15.25,15.38,15.12,15.25,370900,6.70326047359309,6.76040302189257,6.64611792529361,6.70326047359309,843802.060546835,0.0,1.0
1985-02-12,15.12,15.25,15.0,15.12,146100,6.64611792529361,6.70326047359309,6.59337095763255,6.64611792529361,332379.296430015,0.0,1.0
1985-02-13,15.12,15.25,15.0,15.12,230500,6.64611792529361,6.70326047359309,6.59337095763255,6.64611792529361,524390.334203411,0.0,1.0
1985-02-14,15.5,15.5,15.12,15.25,419000,6.81314998955363,6.81314998955363,6.64611792529361,6.70326047359309,953230.151979304,0.0,1.0
1985-02-15,15.12,15.5,15.12,15.5,217700,6.64611792529361,6.81314998955363,6.64611792529361,6.81314998955363,495270.176815977,0.0,1.0
1985-02-19,15.12,15.38,15.12,15.12,306600,6.64611792529361,6.76040302189257,6.64611792529361,6.64611792529361,697518.769920893,0.0,1.0
1985-02-20,15.38,15.38,15.0,15.0,330000,6.76040302189257,6.76040302189257,6.59337095763255,6.59337095763255,750754.057644798,0.0,1.0
1985-02-21,15.25,15.38,15.25,15.25,222400,6.70326047359309,6.76040302189257,6.70326047359309,6.70326047359309,505962.734606676,0.0,1.0
1985-02-22,15.25,15.38,15.12,15.25,504000,6.70326047359309,6.76040302189257,6.64611792529361,6.70326047359309,1146606.19713024,0.0,1.0
1985-02-25,14.88,14.88,14.62,14.62,151000,6.54062398997149,6.54062398997149,6.42633889337252,6.42633889337252,343526.856679892,0.0,1.0
1985-02-26,14.88,15.12,14.62,14.75,141500,6.54062398997149,6.64611792529361,6.42633889337252,6.48348144167201,321914.239868906,0.0,1.0
1985-02-27,14.75,14.88,14.62,14.75,301900,6.48348144167201,6.54062398997149,6.42633889337252,6.48348144167201,686826.212130195,0.0,1.0
1985-02-28,14.75,14.88,14.75,14.75,155400,6.48348144167201,6.54062398997149,6.48348144167201,6.48348144167201,353536.910781823,0.0,1.0
1985-03-01,14.75,14.88,14.62,14.88,118200,6.48348144167201,6.54062398997149,6.42633889337252,6.54062398997149,268906.453374591,0.0,1.0
1985-03-04,14.62,14.88,14.62,14.62,436900,6.42633889337252,6.54062398997149,6.42633889337252,6.42633889337252,993952.872075795,0.0,1.0
1985-03-05,14.88,14.88,14.62,14.75,235300,6.54062398997149,6.54062398997149,6.42633889337252,6.48348144167201,535310.393223699,0.0,1.0
1985-03-06,14.75,14.88,14.62,14.75,97600,6.48348144167201,6.54062398997149,6.42633889337252,6.48348144167201,222041.200079188,0.0,1.0
1985-03-07,14.75,14.88,14.62,14.62,108900,6.48348144167201,6.54062398997149,6.42633889337252,6.42633889337252,247748.839022783,0.0,1.0
1985-03-08,14.88,14.88,14.62,14.88,141700,6.54062398997149,6.54062398997149,6.42633889337252,6.54062398997149,322369.242328084,0.0,1.0
1985-03-11,14.75,15.0,14.75,14.88,92300,6.48348144167201,6.59337095763255,6.48348144167201,6.54062398997149,209983.634910954,0.0,1.0
1985-03-12,15.0,15.0,14.75,14.75,214400,6.59337095763255,6.59337095763255,6.48348144167201,6.48348144167201,487762.636239529,0.0,1.0
1985-03-13,15.0,15.12,14.88,15.12,111600,6.59337095763255,6.64611792529361,6.54062398997149,6.64611792529361,253891.372221695,0.0,1.0
1985-03-14,15.0,15.12,14.88,15.0,334900,6.59337095763255,6.64611792529361,6.54062398997149,6.59337095763255,761901.617894675,0.0,1.0
1985-03-15,15.0,15.12,15.0,15.0,75700,6.59337095763255,6.64611792529361,6.59337095763255,6.59337095763255,172218.430799125,0.0,1.0
1985-03-18,15.0,15.12,14.88,15.0,158100,6.59337095763255,6.64611792529361,6.54062398997149,6.59337095763255,359679.443980735,0.0,1.0
1985-03-19,15.12,15.12,15.0,15.0,102100,6.64611792529361,6.64611792529361,6.59337095763255,6.59337095763255,232278.755410709,0.0,1.0
1985-03-20,15.25,15.25,15.12,15.12,156400,6.70326047359309,6.70326047359309,6.64611792529361,6.64611792529361,355811.923077716,0.0,1.0
1985-03-21,14.88,15.25,14.5,15.12,1381000,6.54062398997149,6.70326047359309,6.37359192571146,6.64611792529361,3141791.98062868,0.0,1.0
1985-03-22,15.0,15.0,14.5,14.88,2051000,6.59337095763255,6.59337095763255,6.37359192571146,6.54062398997149,4666050.21887721,0.0,1.0
1985-03-25,14.75,15.0,14.75,14.75,140400,6.48348144167201,6.59337095763255,6.48348144167201,6.48348144167201,319411.726343423,0.0,1.0
1985-03-26,15.0,15.0,14.88,15.0,313100,6.59337095763255,6.59337095763255,6.54062398997149,6.59337095763255,712306.3498442,0.0,1.0
1985-03-27,15.0,15.12,14.88,14.88,381700,6.59337095763255,6.64611792529361,6.54062398997149,6.54062398997149,868372.193342482,0.0,1.0
1985-03-28,15.0,15.25,15.0,15.0,349800,6.59337095763255,6.70326047359309,6.59337095763255,6.59337095763255,795799.301103485,0.0,1.0
1985-03-29,15.12,15.12,15.0,15.0,59400,6.64611792529361,6.64611792529361,6.59337095763255,6.59337095763255,135135.730376064,0.0,1.0
1985-04-01,15.25,15.38,15.12,15.12,267300,6.70326047359309,6.76040302189257,6.64611792529361,6.64611792529361,608110.786692286,0.0,1.0
1985-04-02,15.38,15.38,15.25,15.38,129600,6.76040302189257,6.76040302189257,6.70326047359309,6.76040302189257,294841.593547775,0.0,1.0
1985-04-03,15.38,15.38,15.0,15.25,107300,6.76040302189257,6.76040302189257,6.59337095763255,6.70326047359309,244108.819349354,0.0,1.0
1985-04-04,15.5,15.5,15.38,15.5,146200,6.81314998955363,6.81314998955363,6.76040302189257,6.81314998955363,332606.797659604,0.0,1.0
1985-04-08,15.38,15.5,15.12,15.38,77400,6.76040302189257,6.81314998955363,6.64611792529361,6.76040302189257,176085.951702144,0.0,1.0
1985-04-09,15.38,15.5,15.25,15.38,44600,6.76040302189257,6.81314998955363,6.70326047359309,6.76040302189257,101465.548396842,0.0,1.0
1985-04-10,15.62,15.62,15.25,15.25,136300,6.86589695721469,6.86589695721469,6.70326047359309,6.70326047359309,310084.17593026,0.0,1.0
1985-04-11,15.5,15.75,15.38,15.62,99400,6.81314998955363,6.92303950551418,6.76040302189257,6.86589695721469,226136.222211797,0.0,1.0
1985-04-12,15.75,15.88,15.38,15.62,118900,6.92303950551418,6.98018205381366,6.76040302189257,6.86589695721469,270498.961981716,0.0,1.0
1985-04-15,15.75,16.0,15.75,15.88,84200,6.92303950551418,7.03292902147472,6.92303950551418,6.98018205381366,191556.035314218,0.0,1.0
1985-04-16,15.5,16.0,15.5,16.0,121600,6.81314998955363,7.03292902147472,6.81314998955363,7.03292902147472,276641.495180629,0.0,1.0
1985-04-17,15.75,15.75,15.5,15.5,67800,6.92303950551418,6.92303950551418,6.81314998955363,6.81314998955363,154245.833661567,0.0,1.0
1985-04-18,15.75,15.88,15.62,15.88,117800,6.92303950551418,6.98018205381366,6.86589695721469,6.98018205381366,267996.448456234,0.0,1.0
1985-04-19,15.88,16.0,15.75,15.88,67700,6.98018205381366,7.03292902147472,6.92303950551418,6.98018205381366,154018.332431978,0.0,1.0
1985-04-22,15.88,15.88,15.62,15.88,84500,6.98018205381366,6.98018205381366,6.86589695721469,6.98018205381366,192238.539002986,0.0,1.0
1985-04-23,16.0,16.0,15.75,15.88,42100,7.03292902147472,7.03292902147472,6.92303950551418,6.98018205381366,95778.017657109,0.0,1.0
1985-04-24,15.75,16.0,15.75,16.0,55600,6.92303950551418,7.03292902147472,6.92303950551418,7.03292902147472,126490.683651669,0.0,1.0
1985-04-25,16.0,16.0,15.88,15.88,54500,7.03292902147472,7.03292902147472,6.98018205381366,6.98018205381366,123988.170126186,0.0,1.0
1985-04-26,15.75,16.0,15.75,16.0,59900,6.92303950551418,7.03292902147472,6.92303950551418,7.03292902147472,136273.23652401,0.0,1.0
1985-04-29,15.88,15.88,15.62,15.75,53900,6.98018205381366,6.98018205381366,6.86589695721469,6.92303950551418,122623.16274865,0.0,1.0
1985-04-30,15.75,15.88,15.62,15.88,82200,6.92303950551418,6.98018205381366,6.86589695721469,6.98018205381366,187006.010722431,0.0,1.0
1985-05-01,15.62,15.75,15.62,15.75,476700,6.86589695721469,6.92303950551418,6.86589695721469,6.92303950551418,1084498.36145235,0.0,1.0
1985-05-02,15.5,15.62,15.38,15.62,94700,6.81314998955363,6.86589695721469,6.76040302189257,6.86589695721469,215443.664421098,0.0,1.0
1985-05-03,15.62,15.62,15.5,15.5,42800,6.86589695721469,6.86589695721469,6.81314998955363,6.81314998955363,97370.5262642344,0.0,1.0
1985-05-06,15.62,15.62,15.5,15.62,102800,6.86589695721469,6.86589695721469,6.81314998955363,6.86589695721469,233871.264017834,0.0,1.0
1985-05-07,15.62,15.62,15.38,15.62,87800,6.86589695721469,6.86589695721469,6.76040302189257,6.86589695721469,199746.079579434,0.0,1.0
1985-05-08,15.5,15.62,15.38,15.5,237900,6.81314998955363,6.86589695721469,6.76040302189257,6.81314998955363,541225.425193022,0.0,1.0
1985-05-09,15.75,15.88,15.38,15.5,497000,6.92303950551418,6.98018205381366,6.76040302189257,6.81314998955363,1130681.11105898,0.0,1.0
1985-05-10,16.12,16.25,15.75,15.88,101000,7.08567598913578,7.14281853743526,6.92303950551418,6.98018205381366,229776.241885226,0.0,1.0
1985-05-13,16.0,16.25,15.88,16.25,696000,7.03292902147472,7.14281853743526,6.98018205381366,7.14281853743526,1583408.55794175,0.0,1.0
1985-05-14,16.12,16.25,16.0,16.12,50400,7.08567598913578,7.14281853743526,7.03292902147472,7.08567598913578,114660.619713024,0.0,1.0
1985-05-15,16.12,16.25,16.0,16.12,158700,7.08567598913578,7.14281853743526,7.03292902147472,7.08567598913578,361044.451358271,0.0,1.0
1985-05-16,16.5,16.5,16.12,16.25,322800,7.2527080533958,7.2527080533958,7.08567598913578,7.14281853743526,734373.969114366,0.0,1.0
1985-05-17,16.75,16.88,16.38,16.5,171900,7.36259756935635,7.41974011765583,7.19996108573474,7.2527080533958,391074.613664063,0.0,1.0
1985-05-20,17.5,17.88,17.5,17.75,335300,7.69226611723797,7.859298181498,7.69226611723797,7.80215563319852,762811.622813033,0.0,1.0
1985-05-21,17.5,17.62,17.25,17.5,133700,7.69226611723797,7.74501308489903,7.58237660127743,7.69226611723797,304169.143960938,0.0,1.0
1985-05-22,17.0,17.5,16.88,17.5,128000,7.47248708531689,7.69226611723797,7.41974011765583,7.69226611723797,291201.573874346,0.0,1.0
1985-05-23,17.0,17.0,16.75,17.0,160400,7.47248708531689,7.47248708531689,7.36259756935635,7.47248708531689,364911.972261289,0.0,1.0
1985-05-24,16.25,16.5,16.0,16.25,68500,7.14281853743526,7.2527080533958,7.03292902147472,7.14281853743526,155838.342268693,0.0,1.0
1985-05-28,16.25,16.38,16.0,16.25,247400,7.14281853743526,7.19996108573474,7.03292902147472,7.14281853743526,562838.042004009,0.0,1.0
1985-05-29,16.38,16.38,16.12,16.25,80700,7.19996108573474,7.19996108573474,7.08567598913578,7.14281853743526,183593.492278591,0.0,1.0
1985-05-30,16.62,16.62,16.25,16.5,104700,7.30545502105686,7.30545502105686,7.14281853743526,7.2527080533958,238193.787380031,0.0,1.0
1985-05-31,16.62,16.75,16.38,16.62,324600,7.30545502105686,7.36259756935635,7.19996108573474,7.30545502105686,738468.991246974,0.0,1.0
1985-06-03,16.75,16.75,16.5,16.62,108700,7.36259756935635,7.36259756935635,7.2527080533958,7.30545502105686,247293.836563604,0.0,1.0
1985-06-04,16.75,16.75,16.62,16.75,48800,7.36259756935635,7.36259756935635,7.30545502105686,7.36259756935635,111020.600039594,0.0,1.0
1985-06-05,16.62,16.88,16.5,16.75,183400,7.30545502105686,7.41974011765583,7.2527080533958,7.36259756935635,417237.255066836,0.0,1.0
1985-06-06,16.62,16.75,16.38,16.62,74300,7.30545502105686,7.36259756935635,7.19996108573474,7.30545502105686,169033.413584874,0.0,1.0
1985-06-07,16.5,16.62,16.25,16.62,88700,7.2527080533958,7.30545502105686,7.14281853743526,7.30545502105686,201793.590645738,0.0,1.0
1985-06-10,16.38,16.5,16.25,16.5,170000,7.19996108573474,7.2527080533958,7.14281853743526,7.2527080533958,386752.090301866,0.0,1.0
1985-06-11,16.62,16.62,16.38,16.38,79100,7.30545502105686,7.30545502105686,7.19996108573474,7.19996108573474,179953.472605162,0.0,1.0
1985-06-12,16.5,16.75,16.5,16.62,271700,7.2527080533958,7.36259756935635,7.2527080533958,7.30545502105686,618120.840794217,0.0,1.0
1985-06-13,16.62,16.62,16.38,16.5,179000,7.30545502105686,7.30545502105686,7.19996108573474,7.2527080533958,407227.200964906,0.0,1.0
1985-06-14,16.88,16.88,16.62,16.75,111000,7.41974011765583,7.41974011765583,7.30545502105686,7.36259756935635,252526.364844159,0.0,1.0
1985-06-17,16.88,16.88,16.75,16.75,67800,7.41974011765583,7.41974011765583,7.36259756935635,7.36259756935635,154245.833661567,0.0,1.0
1985-06-18,17.0,17.0,16.75,16.75,98800,7.47248708531689,7.47248708531689,7.36259756935635,7.36259756935635,224771.214834261,0.0,1.0
1985-06-19,17.12,17.12,17.0,17.0,152700,7.52523405297795,7.52523405297795,7.47248708531689,7.47248708531689,347394.377582911,0.0,1.0
1985-06-20,17.12,17.25,17.0,17.12,57000,7.52523405297795,7.58237660127743,7.47248708531689,7.52523405297795,129675.70086592,0.0,1.0
1985-06-21,17.0,17.25,17.0,17.12,72700,7.47248708531689,7.58237660127743,7.47248708531689,7.52523405297795,165393.393911445,0.0,1.0
1985-06-24,17.12,17.25,16.88,17.12,472800,7.52523405297795,7.58237660127743,7.41974011765583,7.52523405297795,1075625.81349836,0.0,1.0
1985-06-25,17.0,17.12,16.88,17.0,68300,7.47248708531689,7.52523405297795,7.41974011765583,7.47248708531689,155383.339809514,0.0,1.0
1985-06-26,17.0,17.0,16.88,17.0,72200,7.47248708531689,7.47248708531689,7.41974011765583,7.47248708531689,164255.887763498,0.0,1.0
1985-06-27,17.0,17.0,16.75,17.0,111100,7.47248708531689,7.47248708531689,7.36259756935635,7.47248708531689,252753.866073748,0.0,1.0
1985-06-28,16.75,17.0,16.75,17.0,50500,7.36259756935635,7.47248708531689,7.36259756935635,7.47248708531689,114888.120942613,0.0,1.0
1985-07-01,17.0,17.12,16.75,17.0,166400,7.47248708531689,7.52523405297795,7.36259756935635,7.47248708531689,378562.046036649,0.0,1.0
1985-07-02,16.75,17.0,16.75,17.0,265500,7.36259756935635,7.47248708531689,7.36259756935635,7.47248708531689,604015.764559678,0.0,1.0
1985-07-03,17.0,17.0,16.88,16.88,103400,7.47248708531689,7.47248708531689,7.41974011765583,7.41974011765583,235236.27139537,0.0,1.0
1985-07-05,17.0,17.12,17.0,17.12,49900,7.47248708531689,7.52523405297795,7.47248708531689,7.52523405297795,113523.113565077,0.0,1.0
1985-07-08,17.0,17.25,17.0,17.12,222400,7.47248708531689,7.58237660127743,7.47248708531689,7.52523405297795,505962.734606676,0.0,1.0
1985-07-09,17.0,17.25,17.0,17.12,108200,7.47248708531689,7.58237660127743,7.47248708531689,7.52523405297795,246156.330415658,0.0,1.0
1985-07-10,17.38,17.38,17.12,17.25,122900,7.63951914957691,7.63951914957691,7.52523405297795,7.58237660127743,279599.01116529,0.0,1.0
1985-07-11,17.38,17.5,17.25,17.38,99600,7.63951914957691,7.69226611723797,7.58237660127743,7.63951914957691,226591.224670975,0.0,1.0
1985-07-12,17.5,17.5,17.12,17.38,235500,7.69226611723797,7.69226611723797,7.52523405297795,7.63951914957691,535765.395682879,0.0,1.0
1985-07-15,17.5,17.5,17.25,17.5,144700,7.69226611723797,7.69226611723797,7.58237660127743,7.69226611723797,329194.279215764,0.0,1.0
1985-07-16,17.5,17.62,17.38,17.62,73000,7.69226611723797,7.74501308489903,7.63951914957691,7.74501308489903,166075.897600213,0.0,1.0
1985-07-17,17.75,18.0,17.5,17.5,264800,7.80215563319852,7.91204514915906,7.69226611723797,7.69226611723797,602423.255952552,0.0,1.0
1985-07-18,17.88,18.0,17.75,17.88,111900,7.859298181498,7.91204514915906,7.80215563319852,7.859298181498,254573.875910463,0.0,1.0
1985-07-19,17.62,17.88,17.5,17.62,133000,7.74501308489903,7.859298181498,7.69226611723797,7.74501308489903,302576.635353812,0.0,1.0
1985-07-22,17.25,17.62,17.0,17.62,516400,7.58237660127743,7.74501308489903,7.47248708531689,7.74501308489903,1174816.34959931,0.0,1.0
1985-07-23,17.0,17.38,16.75,17.25,394500,7.47248708531689,7.63951914957691,7.36259756935635,7.58237660127743,897492.350729917,0.0,1.0
1985-07-24,16.88,17.0,16.62,17.0,514500,7.41974011765583,7.47248708531689,7.30545502105686,7.47248708531689,1170493.82623712,0.0,1.0
1985-07-25,16.75,17.0,16.62,16.88,254200,7.36259756935635,7.47248708531689,7.30545502105686,7.41974011765583,578308.125616083,0.0,1.0
1985-07-26,16.75,17.0,16.75,16.88,216100,7.36259756935635,7.47248708531689,7.36259756935635,7.41974011765583,491630.157142547,0.0,1.0
1985-07-29,16.62,17.0,16.5,16.88,155800,7.30545502105686,7.47248708531689,7.2527080533958,7.41974011765583,354446.91570018,0.0,1.0
1985-07-30,16.75,16.75,16.5,16.5,262600,7.36259756935635,7.36259756935635,7.2527080533958,7.2527080533958,597418.228901587,0.0,1.0
1985-07-31,16.88,17.0,16.75,17.0,153600,7.41974011765583,7.47248708531689,7.36259756935635,7.47248708531689,349441.888649215,0.0,1.0
1985-08-01,17.0,17.25,16.88,17.0,424300,7.47248708531689,7.58237660127743,7.41974011765583,7.47248708531689,965287.717147538,0.0,1.0
1985-08-02,16.88,17.12,16.88,17.0,312100,7.41974011765583,7.52523405297795,7.41974011765583,7.47248708531689,710031.337548307,0.0,1.0
1985-08-05,16.75,17.0,16.62,17.0,141100,7.36259756935635,7.47248708531689,7.30545502105686,7.47248708531689,321004.234950548,0.0,1.0
1985-08-06,16.88,17.0,16.75,16.75,127000,7.41974011765583,7.47248708531689,7.36259756935635,7.36259756935635,288926.561578452,0.0,1.0
1985-08-07,16.62,16.75,16.0,16.62,203800,7.30545502105686,7.36259756935635,7.03292902147472,7.30545502105686,463647.50590306,0.0,1.0
1985-08-08,16.88,16.88,16.75,16.75,125100,7.41974011765583,7.41974011765583,7.36259756935635,7.36259756935635,284604.038216255,0.0,1.0
1985-08-09,17.0,17.0,16.75,16.88,52800,7.47248708531689,7.47248708531689,7.36259756935635,7.41974011765583,120120.649223168,0.0,1.0
1985-08-12,17.0,17.0,16.75,17.0,56100,7.47248708531689,7.47248708531689,7.36259756935635,7.47248708531689,127628.189799616,0.0,1.0
1985-08-13,16.75,17.0,16.75,16.88,87400,7.36259756935635,7.47248708531689,7.36259756935635,7.41974011765583,198836.074661077,0.0,1.0
1985-08-14,16.88,17.0,16.75,16.88,181800,7.41974011765583,7.47248708531689,7.36259756935635,7.41974011765583,413597.235393406,0.0,1.0
1985-08-15,17.12,17.25,16.88,17.12,73200,7.52523405297795,7.58237660127743,7.41974011765583,7.52523405297795,166530.900059391,0.0,1.0
1985-08-16,16.75,17.0,16.75,17.0,126700,7.36259756935635,7.47248708531689,7.36259756935635,7.47248708531689,288244.057889684,0.0,1.0
1985-08-19,17.0,17.0,16.62,17.0,358300,7.47248708531689,7.47248708531689,7.30545502105686,7.47248708531689,815136.905618578,0.0,1.0
1985-08-20,17.12,17.38,16.88,17.0,142500,7.52523405297795,7.63951914957691,7.41974011765583,7.47248708531689,324189.252164799,0.0,1.0
1985-08-21,17.38,17.62,17.25,17.38,98900,7.63951914957691,7.74501308489903,7.58237660127743,7.63951914957691,224998.71606385,0.0,1.0
1985-08-22,17.62,17.62,17.5,17.62,100500,7.74501308489903,7.74501308489903,7.69226611723797,7.74501308489903,228638.735737279,0.0,1.0
1985-08-23,17.38,17.75,17.25,17.75,1475000,7.63951914957691,7.80215563319852,7.58237660127743,7.80215563319852,3355643.13644266,0.0,1.0
1985-08-26,16.88,17.88,16.75,16.88,156600,7.41974011765583,7.859298181498,7.36259756935635,7.41974011765583,356266.925536895,0.0,1.0
1985-08-27,17.12,17.12,16.88,17.0,147100,7.52523405297795,7.52523405297795,7.41974011765583,7.47248708531689,334654.308725908,0.0,1.0
1985-08-28,17.12,17.25,17.0,17.25,45300,7.52523405297795,7.58237660127743,7.47248708531689,7.58237660127743,103058.057003968,0.0,1.0
1985-08-29,17.25,17.25,17.12,17.25,118900,7.58237660127743,7.58237660127743,7.52523405297795,7.58237660127743,270498.961981716,0.0,1.0
1985-08-30,17.0,17.25,16.88,17.25,115600,7.47248708531689,7.58237660127743,7.41974011765583,7.58237660127743,262991.421405268,0.0,1.0
1985-09-03,17.0,17.0,16.75,17.0,74700,7.47248708531689,7.47248708531689,7.36259756935635,7.47248708531689,169943.418503231,0.0,1.0
1985-09-04,17.0,17.0,16.75,17.0,147300,7.47248708531689,7.47248708531689,7.36259756935635,7.47248708531689,335109.311185087,0.0,1.0
1985-09-05,16.62,16.88,16.5,16.88,285000,7.30545502105686,7.41974011765583,7.2527080533958,7.41974011765583,648378.504329598,0.0,1.0
1985-09-06,16.38,16.62,16.38,16.62,73600,7.19996108573474,7.30545502105686,7.19996108573474,7.30545502105686,167440.904977749,0.0,1.0
1985-09-09,16.5,16.5,16.25,16.5,83700,7.2527080533958,7.2527080533958,7.14281853743526,7.2527080533958,190418.529166271,0.0,1.0
1985-09-10,16.25,16.62,16.25,16.38,303500,7.14281853743526,7.30545502105686,7.14281853743526,7.19996108573474,690466.231803624,0.0,1.0
1985-09-11,15.88,16.25,15.88,16.0,241900,6.98018205381366,7.14281853743526,6.98018205381366,7.03292902147472,550325.474376595,0.0,1.0
1985-09-12,15.88,16.0,15.75,15.75,114900,6.98018205381366,7.03292902147472,6.92303950551418,6.92303950551418,261398.912798143,0.0,1.0
1985-09-13,15.5,15.88,15.38,15.62,112700,6.81314998955363,6.98018205381366,6.76040302189257,6.86589695721469,256393.885747178,0.0,1.0
1985-09-16,15.25,15.5,15.0,15.5,159900,6.70326047359309,6.81314998955363,6.59337095763255,6.81314998955363,363774.466113343,0.0,1.0
1985-09-17,15.25,15.38,15.12,15.25,169700,6.70326047359309,6.76040302189257,6.64611792529361,6.70326047359309,386069.586613097,0.0,1.0
1985-09-18,15.12,15.38,14.88,15.0,63400,6.64611792529361,6.76040302189257,6.54062398997149,6.59337095763255,144235.779559637,0.0,1.0
1985-09-19,15.75,15.75,15.25,15.38,215000,6.92303950551418,6.92303950551418,6.70326047359309,6.76040302189257,489127.643617065,0.0,1.0
1985-09-20,16.0,16.0,15.62,15.75,83400,7.03292902147472,7.03292902147472,6.86589695721469,6.92303950551418,189736.025477503,0.0,1.0
1985-09-23,15.88,16.0,15.62,16.0,82400,6.98018205381366,7.03292902147472,6.86589695721469,7.03292902147472,187461.01318161,0.0,1.0
1985-09-24,15.38,15.88,15.25,15.88,351200,6.76040302189257,6.98018205381366,6.70326047359309,6.98018205381366,798984.318317736,0.0,1.0
1985-09-25,15.38,15.38,15.25,15.38,49900,6.76040302189257,6.76040302189257,6.70326047359309,6.76040302189257,113523.113565077,0.0,1.0
1985-09-26,15.12,15.38,15.0,15.38,104700,6.64611792529361,6.76040302189257,6.59337095763255,6.76040302189257,238193.787380031,0.0,1.0
1985-09-30,14.75,15.38,14.5,15.25,502500,6.48348144167201,6.76040302189257,6.37359192571146,6.70326047359309,1143193.6786864,0.0,1.0
1985-10-01,15.25,15.25,14.5,14.5,270200,6.70326047359309,6.70326047359309,6.37359192571146,6.37359192571146,614708.322350377,0.0,1.0
1985-10-02,15.12,15.25,14.88,15.25,129600,6.64611792529361,6.70326047359309,6.54062398997149,6.70326047359309,294841.593547775,0.0,1.0
1985-10-03,15.25,15.25,15.0,15.12,128200,6.70326047359309,6.70326047359309,6.59337095763255,6.64611792529361,291656.576333524,0.0,1.0
1985-10-04,15.0,15.25,14.88,15.25,89000,6.59337095763255,6.70326047359309,6.54062398997149,6.70326047359309,202476.094334506,0.0,1.0
1985-10-07,15.12,15.25,15.0,15.12,71100,6.64611792529361,6.70326047359309,6.59337095763255,6.64611792529361,161753.374238015,0.0,1.0
1985-10-08,15.0,15.25,15.0,15.25,179700,6.59337095763255,6.70326047359309,6.59337095763255,6.70326047359309,408819.709572031,0.0,1.0
1985-10-09,15.25,15.5,15.0,15.0,149600,6.70326047359309,6.81314998955363,6.59337095763255,6.59337095763255,340341.839465642,0.0,1.0
1985-10-10,15.38,15.5,15.25,15.25,64100,6.76040302189257,6.81314998955363,6.70326047359309,6.70326047359309,145828.288166762,0.0,1.0
1985-10-11,15.5,15.62,15.38,15.38,123800,6.81314998955363,6.86589695721469,6.76040302189257,6.76040302189257,281646.522231594,0.0,1.0
1985-10-14,15.75,15.75,15.5,15.62,47600,6.92303950551418,6.92303950551418,6.81314998955363,6.86589695721469,108290.585284522,0.0,1.0
1985-10-15,15.88,15.88,15.62,15.75,121600,6.98018205381366,6.98018205381366,6.86589695721469,6.92303950551418,276641.495180628,0.0,1.0
1985-10-16,15.88,15.88,15.62,15.75,266600,6.98018205381366,6.98018205381366,6.86589695721469,6.92303950551418,606518.278085161,0.0,1.0
1985-10-17,16.0,16.0,15.75,15.88,81000,7.03292902147472,7.03292902147472,6.92303950551418,6.98018205381366,184275.995967359,0.0,1.0
1985-10-18,15.75,16.0,15.75,15.88,143600,6.92303950551418,7.03292902147472,6.92303950551418,6.98018205381366,326691.765690281,0.0,1.0
1985-10-21,15.88,15.88,15.62,15.75,78400,6.98018205381366,6.98018205381366,6.86589695721469,6.92303950551418,178360.963998037,0.0,1.0
1985-10-22,16.38,16.38,15.75,15.75,132900,7.19996108573474,7.19996108573474,6.92303950551418,6.92303950551418,302349.134124223,0.0,1.0
1985-10-23,16.62,16.62,16.25,16.38,124000,7.30545502105686,7.30545502105686,7.14281853743526,7.19996108573474,282101.524690773,0.0,1.0
1985-10-24,16.75,16.75,16.5,16.5,180900,7.36259756935635,7.36259756935635,7.2527080533958,7.2527080533958,411549.724327102,0.0,1.0
1985-10-25,16.62,16.88,16.5,16.75,96600,7.30545502105686,7.41974011765583,7.2527080533958,7.36259756935635,219766.187783295,0.0,1.0
1985-10-28,16.5,16.62,16.5,16.62,230900,7.2527080533958,7.30545502105686,7.2527080533958,7.30545502105686,525300.339121769,0.0,1.0
1985-10-29,16.5,16.75,16.38,16.62,177600,7.2527080533958,7.36259756935635,7.19996108573474,7.30545502105686,404042.183750655,0.0,1.0
1985-10-30,16.62,16.75,16.5,16.75,171700,7.30545502105686,7.36259756935635,7.2527080533958,7.36259756935635,390619.611204884,0.0,1.0
1985-10-31,16.75,16.75,16.5,16.62,103600,7.36259756935635,7.36259756935635,7.2527080533958,7.30545502105686,235691.273854548,0.0,1.0
1985-11-01,17.0,17.0,16.62,16.75,99900,7.47248708531689,7.47248708531689,7.30545502105686,7.36259756935635,227273.728359743,0.0,1.0
1985-11-04,16.88,17.0,16.88,17.0,88800,7.41974011765583,7.47248708531689,7.41974011765583,7.47248708531689,202021.091875327,0.0,1.0
1985-11-05,17.0,17.12,16.88,16.88,90300,7.47248708531689,7.52523405297795,7.41974011765583,7.41974011765583,205433.610319167,0.0,1.0
1985-11-06,17.0,17.25,17.0,17.12,334800,7.47248708531689,7.58237660127743,7.47248708531689,7.52523405297795,761674.116665085,0.0,1.0
1985-11-07,17.12,17.12,17.0,17.0,46700,7.52523405297795,7.52523405297795,7.47248708531689,7.47248708531689,106243.074218218,0.0,1.0
1985-11-08,17.25,17.25,17.0,17.0,199500,7.58237660127743,7.58237660127743,7.47248708531689,7.47248708531689,453864.953030719,0.0,1.0
1985-11-11,17.5,17.5,17.0,17.12,376200,7.69226611723797,7.69226611723797,7.47248708531689,7.52523405297795,855859.62571507,0.0,1.0
1985-11-12,17.62,17.75,17.5,17.62,220400,7.74501308489903,7.80215563319852,7.69226611723797,7.74501308489903,501412.710014889,0.0,1.0
1985-11-13,17.38,17.62,17.38,17.62,140400,7.63951914957691,7.74501308489903,7.63951914957691,7.74501308489903,319411.726343423,0.0,1.0
1985-11-14,17.62,17.62,17.25,17.5,59500,7.74501308489903,7.74501308489903,7.58237660127743,7.69226611723797,135363.231605653,0.0,1.0
1985-11-15,17.88,17.88,17.38,17.62,327200,7.859298181498,7.859298181498,7.63951914957691,7.74501308489903,744384.023216296,0.0,1.0
1985-11-18,17.62,17.88,17.5,17.88,457500,7.74501308489903,7.859298181498,7.69226611723797,7.859298181498,1040818.1253712,0.0,1.0
1985-11-19,17.62,17.88,17.5,17.75,205700,7.74501308489903,7.859298181498,7.69226611723797,7.80215563319852,467970.029265257,0.0,1.0
1985-11-20,17.62,17.75,17.5,17.62,143300,7.74501308489903,7.80215563319852,7.69226611723797,7.74501308489903,326009.262001514,0.0,1.0
1985-11-21,18.0,18.0,17.75,17.75,210100,7.91204514915906,7.91204514915906,7.80215563319852,7.80215563319852,477980.083367188,0.0,1.0
1985-11-22,17.38,17.62,17.25,17.38,537000,7.63951914957691,7.74501308489903,7.58237660127743,7.63951914957691,1221681.60289472,0.0,1.0
1985-11-25,17.38,17.38,17.25,17.25,73100,7.63951914957691,7.63951914957691,7.58237660127743,7.58237660127743,166303.398829802,0.0,1.0
1985-11-26,17.12,17.38,17.12,17.25,134000,7.52523405297795,7.63951914957691,7.52523405297795,7.58237660127743,304851.647649706,0.0,1.0
1985-11-27,17.38,17.5,17.12,17.25,86800,7.63951914957691,7.69226611723797,7.52523405297795,7.58237660127743,197471.067283541,0.0,1.0
1985-11-29,17.38,17.5,17.25,17.38,67000,7.63951914957691,7.69226611723797,7.58237660127743,7.63951914957691,152425.823824853,0.0,1.0
1985-12-02,17.25,17.38,17.0,17.38,377000,7.58237660127743,7.63951914957691,7.47248708531689,7.63951914957691,857679.635551784,0.0,1.0
1985-12-03,17.38,17.38,17.12,17.25,96700,7.63951914957691,7.63951914957691,7.52523405297795,7.58237660127743,219993.689012885,0.0,1.0
1985-12-04,17.62,17.62,17.25,17.38,138500,7.74501308489903,7.74501308489903,7.58237660127743,7.63951914957691,315089.202981226,0.0,1.0
1985-12-05,17.62,17.62,17.38,17.5,131100,7.74501308489903,7.74501308489903,7.63951914957691,7.69226611723797,298254.111991615,0.0,1.0
1985-12-06,17.25,17.5,17.12,17.5,222000,7.58237660127743,7.69226611723797,7.52523405297795,7.69226611723797,505052.729688318,0.0,1.0
1985-12-09,17.38,17.38,17.0,17.12,204200,7.63951914957691,7.63951914957691,7.47248708531689,7.52523405297795,464557.510821417,0.0,1.0
1985-12-10,17.62,17.62,17.38,17.5,201200,7.74501308489903,7.74501308489903,7.63951914957691,7.69226611723797,457732.473933737,0.0,1.0
1985-12-11,18.12,18.25,17.62,17.75,398100,7.96479211682012,8.0219346651196,7.74501308489903,7.80215563319852,905682.394995133,0.0,1.0
1985-12-12,18.12,18.38,18.12,18.12,186400,7.96479211682012,8.07907721341908,7.96479211682012,7.96479211682012,424062.291954516,0.0,1.0
1985-12-13,18.25,18.38,18.12,18.12,301300,8.0219346651196,8.07907721341908,7.96479211682012,7.96479211682012,685461.204752659,0.0,1.0
1985-12-16,18.25,18.38,18.0,18.25,161500,8.0219346651196,8.07907721341908,7.91204514915906,8.0219346651196,367414.485786772,0.0,1.0
1985-12-17,18.5,18.62,18.25,18.38,198800,8.13182418108014,8.1845711487412,8.0219346651196,8.07907721341908,452272.444423593,0.0,1.0
1985-12-18,18.5,18.75,18.5,18.62,73200,8.13182418108014,8.24171369704069,8.13182418108014,8.1845711487412,166530.900059392,0.0,1.0
1985-12-19,18.38,18.62,18.38,18.62,158400,8.07907721341908,8.1845711487412,8.07907721341908,8.1845711487412,360361.947669503,0.0,1.0
1985-12-20,18.0,18.38,17.88,18.25,228300,7.91204514915906,8.07907721341908,7.859298181498,8.0219346651196,519385.307152446,0.0,1.0
1985-12-23,18.12,18.25,17.88,18.12,121100,7.96479211682012,8.0219346651196,7.859298181498,7.96479211682012,275503.989032682,0.0,1.0
1985-12-24,18.0,18.12,17.88,18.12,189500,7.91204514915906,7.96479211682012,7.859298181498,7.96479211682012,431114.830071785,0.0,1.0
1985-12-26,17.62,17.88,17.62,17.75,80000,7.74501308489903,7.859298181498,7.74501308489903,7.80215563319852,182000.983671466,0.0,1.0
1985-12-27,17.62,17.88,17.62,17.88,113000,7.74501308489903,7.859298181498,7.74501308489903,7.859298181498,257076.389435946,0.0,1.0
1985-12-30,17.75,17.88,17.62,17.75,95100,7.80215563319852,7.859298181498,7.74501308489903,7.80215563319852,216353.669339455,0.0,1.0
1985-12-31,17.75,18.0,17.75,18.0,95600,7.80215563319852,7.91204514915906,7.80215563319852,7.91204514915906,217491.175487402,0.0,1.0
1986-01-02,17.75,18.0,17.62,18.0,211400,7.80215563319852,7.91204514915906,7.74501308489903,7.91204514915906,480937.599351849,0.0,1.0
1986-01-03,17.75,17.88,17.62,17.75,99700,7.80215563319852,7.859298181498,7.74501308489903,7.80215563319852,226818.725900564,0.0,1.0
1986-01-06,17.75,17.88,17.62,17.62,200700,7.80215563319852,7.859298181498,7.74501308489903,7.74501308489903,456594.96778579,0.0,1.0
1986-01-07,18.25,18.25,17.75,17.88,218500,8.0219346651196,8.0219346651196,7.80215563319852,7.859298181498,497090.186652692,0.0,1.0
1986-01-08,17.88,18.5,17.88,18.38,220100,7.859298181498,8.13182418108014,7.859298181498,8.07907721341908,500730.206326121,0.0,1.0
1986-01-09,17.5,18.0,17.38,18.0,283000,7.69226611723797,7.91204514915906,7.63951914957691,7.91204514915906,643828.479737811,0.0,1.0
1986-01-10,18.12,18.12,17.75,17.75,204700,7.96479211682012,7.96479211682012,7.80215563319852,7.80215563319852,465695.016969364,0.0,1.0
1986-01-13,18.12,18.12,17.75,18.0,267400,7.96479211682012,7.96479211682012,7.80215563319852,7.91204514915906,608338.287921875,0.0,1.0
1986-01-14,18.12,18.12,17.88,18.12,228500,7.96479211682012,7.96479211682012,7.859298181498,7.96479211682012,519840.309611625,0.0,1.0
1986-01-15,18.12,18.25,18.0,18.12,121200,7.96479211682012,8.0219346651196,7.91204514915906,7.96479211682012,275731.490262271,0.0,1.0
1986-01-16,18.12,18.25,18.12,18.25,129900,7.96479211682012,8.0219346651196,7.96479211682012,8.0219346651196,295524.097236543,0.0,1.0
1986-01-17,18.38,18.38,18.12,18.38,69200,8.07907721341908,8.07907721341908,7.96479211682012,8.07907721341908,157430.850875818,0.0,1.0
1986-01-20,18.38,18.38,18.25,18.38,53300,8.07907721341908,8.07907721341908,8.0219346651196,8.07907721341908,121258.155371114,0.0,1.0
1986-01-21,18.38,18.5,18.25,18.25,70700,8.07907721341908,8.13182418108014,8.0219346651196,8.0219346651196,160843.369319658,0.0,1.0
1986-01-22,18.5,18.62,18.38,18.5,350000,8.13182418108014,8.1845711487412,8.07907721341908,8.13182418108014,796254.303562664,0.0,1.0
1986-01-23,18.62,18.62,18.38,18.5,285600,8.1845711487412,8.1845711487412,8.07907721341908,8.13182418108014,649743.511707134,0.0,1.0
1986-01-24,18.88,18.88,18.5,18.62,366800,8.29885624534017,8.29885624534017,8.13182418108014,8.1845711487412,834474.510133672,0.0,1.0
1986-01-27,19.0,19.12,18.75,18.75,137600,8.35160321300123,8.40435018066229,8.24171369704069,8.24171369704069,313041.691914922,0.0,1.0
1986-01-28,19.62,19.75,19.0,19.0,401100,8.62412921258337,8.68127176088286,8.35160321300123,8.35160321300123,912507.431882813,0.0,1.0
1986-01-29,19.5,19.88,19.5,19.62,175900,8.57138224492231,8.73841430918234,8.57138224492231,8.62412921258337,400174.662847636,0.0,1.0
1986-01-30,19.62,19.62,19.25,19.5,199900,8.62412921258337,8.62412921258337,8.46149272896177,8.57138224492231,454774.957949076,0.0,1.0
1986-01-31,19.62,19.62,19.38,19.38,134000,8.62412921258337,8.62412921258337,8.51863527726125,8.51863527726125,304851.647649706,0.0,1.0
1986-02-03,19.75,19.88,19.5,19.5,153100,8.68127176088286,8.73841430918234,8.57138224492231,8.57138224492231,348304.382501268,0.0,1.0
1986-02-04,19.75,19.88,19.62,19.75,184000,8.68127176088286,8.73841430918234,8.62412921258337,8.68127176088286,418602.262444372,0.0,1.0
1986-02-05,20.0,20.0,18.0,19.88,302200,8.7911612768434,8.7911612768434,7.91204514915906,8.73841430918234,687508.715818963,0.0,1.0
1986-02-06,20.0,20.12,19.88,19.88,239100,8.7911612768434,8.84390824450446,8.73841430918234,8.73841430918234,543955.439948094,0.0,1.0
1986-02-07,19.88,20.12,19.88,20.0,124300,8.73841430918234,8.84390824450446,8.73841430918234,8.7911612768434,282784.02837954,0.0,1.0
1986-02-10,19.88,20.0,19.75,20.0,373000,8.73841430918234,8.7911612768434,8.68127176088286,8.7911612768434,848579.58636821,0.0,1.0
1986-02-11,20.0,20.25,19.75,19.88,134200,8.7911612768434,8.90105079280394,8.68127176088286,8.73841430918234,305306.650108884,0.0,1.0
1986-02-12,20.25,20.25,20.0,20.12,284600,8.90105079280394,8.90105079280394,8.7911612768434,8.84390824450446,647468.499411241,0.0,1.0
1986-02-13,20.12,20.25,20.0,20.12,431800,8.84390824450446,8.90105079280394,8.7911612768434,8.84390824450446,982350.309366738,0.0,1.0
1986-02-14,20.5,20.62,20.12,20.25,239800,9.01094030876448,9.06368727642554,8.84390824450446,8.90105079280394,545547.94855522,0.0,1.0
1986-02-18,21.12,21.25,20.25,20.38,200500,9.28346630834663,9.34060885664611,8.90105079280394,8.95819334110342,456139.965326612,0.0,1.0
1986-02-19,21.0,21.38,20.75,21.25,165200,9.23071934068557,9.39775140494559,9.12082982472503,9.34060885664611,375832.031281577,0.0,1.0
1986-02-20,21.38,21.38,20.88,21.0,344000,9.39775140494559,9.39775140494559,9.17797237302451,9.23071934068557,782604.229787304,0.0,1.0
1986-02-21,22.0,22.0,21.25,21.38,832100,9.67027740452774,9.67027740452774,9.34060885664611,9.39775140494559,1893037.73141284,0.0,1.0
1986-02-24,21.0,21.5,20.75,21.0,700800,9.23071934068557,9.45049837260665,9.12082982472503,9.23071934068557,1594328.61696204,0.0,1.0
1986-02-25,21.0,21.25,20.88,20.88,362900,9.23071934068557,9.34060885664611,9.17797237302451,9.17797237302451,825601.962179688,0.0,1.0
1986-02-26,21.0,21.12,21.0,21.0,179400,9.23071934068557,9.28346630834663,9.23071934068557,9.23071934068557,408137.205883263,0.0,1.0
1986-02-27,21.0,21.25,20.75,21.12,726200,9.23071934068557,9.34060885664611,9.12082982472503,9.28346630834663,1652113.92927773,0.0,1.0
1986-02-28,20.88,21.12,20.75,20.88,191400,9.17797237302451,9.28346630834663,9.12082982472503,9.17797237302451,435437.353433982,0.0,1.0
1986-03-03,21.0,21.0,20.62,20.75,140500,9.23071934068557,9.23071934068557,9.06368727642554,9.12082982472503,319639.227573012,0.0,1.0
1986-03-04,20.88,21.25,20.88,21.0,468400,9.17797237302451,9.34060885664611,9.17797237302451,9.23071934068557,1065615.75939643,0.0,1.0
1986-03-05,20.88,21.0,20.75,20.88,505100,9.17797237302451,9.23071934068557,9.12082982472503,9.17797237302451,1149108.71065572,0.0,1.0
1986-03-06,20.75,21.0,20.5,20.75,156900,9.12082982472503,9.23071934068557,9.01094030876448,9.12082982472503,356949.429225663,0.0,1.0
1986-03-07,20.62,20.75,20.5,20.62,146900,9.06368727642554,9.12082982472503,9.01094030876448,9.06368727642554,334199.30626673,0.0,1.0
1986-03-10,20.5,20.75,20.38,20.62,67300,9.01094030876448,9.12082982472503,8.95819334110342,9.06368727642554,153108.327513621,0.0,1.0
1986-03-11,20.62,20.62,20.38,20.38,66700,9.06368727642554,9.06368727642554,8.95819334110342,8.95819334110342,151743.320136085,0.0,1.0
1986-03-12,21.0,21.0,20.5,20.62,463300,9.23071934068557,9.23071934068557,9.01094030876448,9.06368727642554,1054013.19668738,0.0,1.0
1986-03-13,21.12,21.12,20.75,21.0,264000,9.28346630834663,9.28346630834663,9.12082982472503,9.23071934068557,600603.246115838,0.0,1.0
1986-03-14,21.0,21.12,20.88,21.0,89700,9.23071934068557,9.28346630834663,9.17797237302451,9.23071934068557,204068.602941631,0.0,1.0
1986-03-17,20.12,20.88,20.12,20.88,217800,8.84390824450446,9.17797237302451,8.84390824450446,9.17797237302451,495497.678045566,0.0,1.0
1986-03-18,20.38,20.38,20.0,20.25,394400,8.95819334110342,8.95819334110342,8.7911612768434,8.90105079280394,897264.849500328,0.0,1.0
1986-03-19,20.38,20.5,20.12,20.25,255600,8.95819334110342,9.01094030876448,8.84390824450446,8.90105079280394,581493.142830334,0.0,1.0
1986-03-20,20.5,20.5,20.12,20.12,200400,9.01094030876448,9.01094030876448,8.84390824450446,8.84390824450446,455912.464097023,0.0,1.0
1986-03-21,20.62,20.62,20.38,20.5,169200,9.06368727642554,9.06368727642554,8.95819334110342,9.01094030876448,384932.080465151,0.0,1.0
1986-03-24,21.0,21.0,20.5,20.5,273100,9.23071934068557,9.23071934068557,9.01094030876448,9.01094030876448,621305.858008467,0.0,1.0
1986-03-25,21.0,21.0,20.75,20.88,93900,9.23071934068557,9.23071934068557,9.12082982472503,9.17797237302451,213623.654584383,0.0,1.0
1986-03-26,21.5,21.62,20.88,20.88,204200,9.45049837260665,9.50324534026771,9.17797237302451,9.17797237302451,464557.510821417,0.0,1.0
1986-03-27,21.75,22.0,21.38,21.5,295000,9.5603878885672,9.67027740452774,9.39775140494559,9.45049837260665,671128.627288531,0.0,1.0
1986-03-31,21.75,22.25,21.12,21.75,344200,9.5603878885672,9.78016692048828,9.28346630834663,9.5603878885672,783059.232246482,0.0,1.0
1986-04-01,22.5,22.62,22.12,22.25,685500,9.89005643644882,9.94280340410988,9.7230243721888,9.78016692048828,1559520.92883488,0.0,1.0
1986-04-02,22.38,22.62,22.25,22.25,509800,9.83730946878776,9.94280340410988,9.78016692048828,9.78016692048828,1159801.26844642,0.0,1.0
1986-04-03,22.5,22.88,22.5,22.62,238200,9.89005643644882,10.0570885007088,9.89005643644882,9.94280340410988,541907.92888179,0.0,1.0
1986-04-04,22.12,22.62,22.0,22.62,288800,9.7230243721888,9.94280340410988,9.67027740452774,9.94280340410988,657023.551053992,0.0,1.0
1986-04-07,21.5,22.12,21.38,22.0,205100,9.45049837260665,9.7230243721888,9.39775140494559,9.67027740452774,466605.021887721,0.0,1.0
1986-04-08,21.88,22.12,21.75,21.75,209900,9.61753043686668,9.7230243721888,9.5603878885672,9.5603878885672,477525.080908009,0.0,1.0
1986-04-09,22.62,22.75,21.88,22.0,200100,9.94280340410988,9.99994595240937,9.61753043686668,9.67027740452774,455229.960408255,0.0,1.0
1986-04-10,22.25,22.75,22.25,22.75,387700,9.78016692048828,9.99994595240937,9.78016692048828,9.99994595240937,882022.267117842,0.0,1.0
1986-04-11,22.62,22.62,22.38,22.5,204500,9.94280340410988,9.94280340410988,9.83730946878776,9.89005643644882,465240.014510185,0.0,1.0
1986-04-14,22.5,22.5,22.25,22.5,85000,9.89005643644882,9.89005643644882,9.78016692048828,9.89005643644882,193376.045150933,0.0,1.0
1986-04-15,22.0,22.25,21.75,22.25,97100,9.67027740452774,9.78016692048828,9.5603878885672,9.78016692048828,220903.693931242,0.0,1.0
1986-04-16,22.5,22.5,22.0,22.25,277100,9.89005643644882,9.89005643644882,9.67027740452774,9.78016692048828,630405.907192041,0.0,1.0
1986-04-17,22.25,22.5,22.0,22.5,77300,9.78016692048828,9.89005643644882,9.67027740452774,9.89005643644882,175858.450472554,0.0,1.0
1986-04-18,22.25,22.38,22.0,22.12,111100,9.78016692048828,9.83730946878776,9.67027740452774,9.7230243721888,252753.866073748,0.0,1.0
1986-04-21,22.25,22.38,22.0,22.25,158000,9.78016692048828,9.83730946878776,9.67027740452774,9.78016692048828,359451.942751145,0.0,1.0
1986-04-22,22.12,22.62,21.88,22.38,546800,9.7230243721888,9.94280340410988,9.61753043686668,9.83730946878776,1243976.72339447,0.0,1.0
1986-04-23,21.75,22.5,21.25,22.0,636200,9.5603878885672,9.89005643644882,9.34060885664611,9.67027740452774,1447362.82264733,0.0,1.0
1986-04-24,20.88,21.38,20.25,21.25,774200,9.17797237302451,9.39775140494559,8.90105079280394,9.34060885664611,1761314.51948061,0.0,1.0
1986-04-25,20.62,20.75,20.25,20.5,259000,9.06368727642554,9.12082982472503,8.90105079280394,9.01094030876448,589228.184636372,0.0,1.0
1986-04-28,20.62,20.75,20.38,20.5,274200,9.06368727642554,9.12082982472503,8.95819334110342,9.01094030876448,623808.37153395,0.0,1.0
1986-04-29,20.0,20.5,19.88,20.38,227000,8.7911612768434,9.01094030876448,8.73841430918234,8.95819334110342,516427.791167785,0.0,1.0
1986-04-30,19.75,20.12,19.62,20.0,195200,8.68127176088286,8.84390824450446,8.62412921258337,8.7911612768434,444082.400158377,0.0,1.0
1986-05-01,20.88,21.0,19.75,19.75,399400,9.17797237302451,9.23071934068557,8.68127176088286,8.68127176088286,908639.910979794,0.0,1.0
1986-05-02,20.25,20.75,20.25,20.62,124900,8.90105079280394,9.12082982472503,8.90105079280394,9.06368727642554,284149.035757076,0.0,1.0
1986-05-05,20.62,20.62,20.25,20.38,186600,9.06368727642554,9.06368727642554,8.90105079280394,8.95819334110342,424517.294413695,0.0,1.0
1986-05-06,20.75,20.75,20.5,20.62,185100,9.12082982472503,9.12082982472503,9.01094030876448,9.06368727642554,421104.775969854,0.0,1.0
1986-05-07,20.62,20.75,20.38,20.62,440900,9.06368727642554,9.12082982472503,8.95819334110342,9.06368727642554,1003052.92125937,0.0,1.0
1986-05-08,20.88,20.88,20.38,20.5,106400,9.17797237302451,9.17797237302451,8.95819334110342,9.01094030876448,242061.30828305,0.0,1.0
1986-05-09,20.88,21.12,20.75,20.88,204800,9.17797237302451,9.28346630834663,9.12082982472503,9.17797237302451,465922.518198953,0.0,1.0
1986-05-12,21.0,21.0,20.62,20.75,511100,9.23071934068557,9.23071934068557,9.06368727642554,9.12082982472503,1162758.78443108,0.0,1.0
1986-05-13,20.75,21.0,20.62,20.88,136000,9.12082982472503,9.23071934068557,9.06368727642554,9.17797237302451,309401.672241492,0.0,1.0
1986-05-14,20.62,21.0,20.62,20.75,168100,9.06368727642554,9.23071934068557,9.06368727642554,9.12082982472503,382429.566939668,0.0,1.0
1986-05-15,20.5,20.88,20.38,20.62,349300,9.01094030876448,9.17797237302451,8.95819334110342,9.06368727642554,794661.794955539,0.0,1.0
1986-05-16,20.12,20.38,20.12,20.25,89400,8.84390824450446,8.95819334110342,8.84390824450446,8.90105079280394,203386.099252863,0.0,1.0
1986-05-19,20.0,20.25,20.0,20.12,130700,8.7911612768434,8.90105079280394,8.7911612768434,8.84390824450446,297344.107073258,0.0,1.0
1986-05-20,20.25,20.25,20.0,20.12,169300,8.90105079280394,8.90105079280394,8.7911612768434,8.84390824450446,385159.58169474,0.0,1.0
1986-05-21,20.12,20.25,20.0,20.12,130000,8.84390824450446,8.90105079280394,8.7911612768434,8.84390824450446,295751.598466132,0.0,1.0
1986-05-22,20.12,20.25,20.0,20.12,1997000,8.84390824450446,8.90105079280394,8.7911612768434,8.84390824450446,4543199.55489897,0.0,1.0
1986-05-23,19.75,19.75,19.5,19.75,8217000,8.68127176088286,8.68127176088286,8.57138224492231,8.68127176088286,18693776.0353554,0.0,1.0
1986-05-27,19.88,19.88,19.62,19.62,902000,8.73841430918234,8.73841430918234,8.62412921258337,8.62412921258337,2052061.09089578,0.0,1.0
1986-05-28,20.0,20.12,19.75,19.88,536500,8.7911612768434,8.84390824450446,8.68127176088286,8.73841430918234,1220544.09674677,0.0,1.0
1986-05-29,19.88,19.88,19.75,19.88,48700,8.73841430918234,8.73841430918234,8.68127176088286,8.73841430918234,110793.098810005,0.0,1.0
1986-05-30,19.88,20.0,19.62,19.88,98300,8.73841430918234,8.7911612768434,8.62412921258337,8.73841430918234,223633.708686314,0.0,1.0
1986-06-02,19.62,19.88,19.5,19.88,425400,8.62412921258337,8.73841430918234,8.57138224492231,8.73841430918234,967790.230673021,0.0,1.0
1986-06-03,19.38,19.5,19.25,19.38,69200,8.51863527726125,8.57138224492231,8.46149272896177,8.51863527726125,157430.850875818,0.0,1.0
1986-06-04,19.0,19.5,18.75,19.38,244300,8.35160321300123,8.57138224492231,8.24171369704069,8.51863527726125,555785.503886739,0.0,1.0
1986-06-05,19.0,19.12,18.88,18.88,125900,8.35160321300123,8.40435018066229,8.29885624534017,8.29885624534017,286424.04805297,0.0,1.0
1986-06-06,18.88,19.12,18.75,19.0,184800,8.29885624534017,8.40435018066229,8.24171369704069,8.35160321300123,420422.272281086,0.0,1.0
1986-06-09,18.5,18.88,18.38,18.75,257700,8.13182418108014,8.29885624534017,8.07907721341908,8.24171369704069,586270.66865171,0.0,1.0
1986-06-10,18.5,18.62,18.25,18.38,123300,8.13182418108014,8.1845711487412,8.0219346651196,8.07907721341908,280509.016083647,0.0,1.0
1986-06-11,18.0,18.5,17.75,18.5,550000,7.91204514915906,8.13182418108014,7.80215563319852,8.13182418108014,1251256.76274133,0.0,1.0
1986-06-12,19.25,19.25,18.5,18.5,857600,8.46149272896177,8.46149272896177,8.13182418108014,8.13182418108014,1951050.54495812,0.0,1.0
1986-06-13,19.75,19.88,19.25,19.25,109700,8.68127176088286,8.73841430918234,8.46149272896177,8.46149272896177,249568.848859498,0.0,1.0
1986-06-16,20.25,20.25,19.5,19.62,480200,8.90105079280394,8.90105079280394,8.57138224492231,8.62412921258337,1092460.90448798,0.0,1.0
1986-06-17,20.88,21.0,20.38,20.5,1302000,9.17797237302451,9.23071934068557,8.95819334110342,9.01094030876448,2962066.00925311,0.0,1.0
1986-06-18,20.75,20.88,20.75,20.88,145000,9.12082982472503,9.17797237302451,9.12082982472503,9.17797237302451,329876.782904532,0.0,1.0
1986-06-19,20.88,21.0,20.75,20.88,268700,9.17797237302451,9.23071934068557,9.12082982472503,9.17797237302451,611295.803906536,0.0,1.0
1986-06-20,20.88,21.0,20.88,20.88,65500,9.17797237302451,9.23071934068557,9.17797237302451,9.17797237302451,149013.305381013,0.0,1.0
1986-06-23,21.0,21.12,20.75,20.75,186900,9.23071934068557,9.28346630834663,9.12082982472503,9.12082982472503,425199.798102462,0.0,1.0
1986-06-24,21.25,21.38,21.0,21.0,112300,9.34060885664611,9.39775140494559,9.23071934068557,9.23071934068557,255483.88082882,0.0,1.0
1986-06-25,21.5,22.5,21.25,21.25,135800,9.45049837260665,9.89005643644882,9.34060885664611,9.34060885664611,308946.669782314,0.0,1.0
1986-06-26,21.62,22.0,21.62,22.0,204500,9.50324534026771,9.67027740452774,9.50324534026771,9.67027740452774,465240.014510185,0.0,1.0
1986-06-27,21.62,21.75,21.5,21.62,371000,9.50324534026771,9.5603878885672,9.45049837260665,9.50324534026771,844029.561776424,0.0,1.0
1986-06-30,21.62,21.62,21.38,21.62,635300,9.50324534026771,9.50324534026771,9.39775140494559,9.50324534026771,1445315.31158103,0.0,1.0
1986-07-01,21.62,21.62,21.38,21.62,296200,9.50324534026771,9.50324534026771,9.39775140494559,9.50324534026771,673858.642043603,0.0,1.0
1986-07-02,21.88,21.88,21.5,21.75,139600,9.61753043686668,9.61753043686668,9.45049837260665,9.5603878885672,317591.716506708,0.0,1.0
1986-07-03,21.88,22.12,21.75,21.88,99500,9.61753043686668,9.7230243721888,9.5603878885672,9.61753043686668,226363.723441386,0.0,1.0
1986-07-07,21.62,22.0,20.75,22.0,58300,9.50324534026771,9.67027740452774,9.12082982472503,9.67027740452774,132633.216850581,0.0,1.0
1986-07-08,21.25,21.75,21.12,21.5,274400,9.34060885664611,9.5603878885672,9.28346630834663,9.45049837260665,624263.373993129,0.0,1.0
1986-07-09,21.62,21.62,21.12,21.38,335200,9.50324534026771,9.50324534026771,9.28346630834663,9.39775140494559,762584.121583443,0.0,1.0
1986-07-10,22.0,22.0,21.5,21.62,233500,9.67027740452774,9.67027740452774,9.45049837260665,9.50324534026771,531215.371091091,0.0,1.0
1986-07-11,22.88,22.88,22.12,22.12,418800,10.0570885007088,10.0570885007088,9.7230243721888,9.7230243721888,952775.149520129,0.0,1.0
1986-07-14,23.0,23.12,22.88,22.88,337500,10.1098354683699,10.162582436031,10.0570885007088,10.0570885007088,767816.649863998,0.0,1.0
1986-07-15,22.62,23.0,22.62,22.88,244100,9.94280340410988,10.1098354683699,9.94280340410988,10.0570885007088,555330.501427561,0.0,1.0
1986-07-16,23.0,23.0,22.5,22.62,181300,10.1098354683699,10.1098354683699,9.89005643644882,9.94280340410988,412459.72924546,0.0,1.0
1986-07-17,23.5,24.0,23.12,23.25,395900,10.329614500291,10.5493935322121,10.162582436031,10.2197249843305,900677.367944167,0.0,1.0
1986-07-18,23.25,23.62,23.12,23.62,167500,10.2197249843305,10.3823614679521,10.162582436031,10.3823614679521,381064.55956213,0.0,1.0
1986-07-21,23.25,23.25,22.75,23.25,277900,10.2197249843305,10.2197249843305,9.99994595240937,10.2197249843305,632225.917028752,0.0,1.0
1986-07-22,24.0,24.38,23.0,23.25,779100,10.5493935322121,10.7164255964721,10.1098354683699,10.2197249843305,1772462.07973049,0.0,1.0
1986-07-23,24.0,24.0,23.62,23.88,265400,10.5493935322121,10.5493935322121,10.3823614679521,10.496646564551,603788.263330087,0.0,1.0
1986-07-24,24.75,24.75,23.75,24.0,347900,10.8790620800937,10.8790620800937,10.4395040162515,10.5493935322121,791476.777741288,0.0,1.0
1986-07-25,25.38,25.62,24.88,25.0,357300,11.1559836603143,11.2614775956364,10.9362046283932,10.9889515960542,812861.893322683,0.0,1.0
1986-07-28,25.0,25.5,24.75,25.25,288200,10.9889515960542,11.2087306279753,10.8790620800937,11.0988411120148,655658.543676459,0.0,1.0
1986-07-29,24.38,25.0,24.25,24.75,305600,10.7164255964721,10.9889515960542,10.6592830481726,10.8790620800937,695243.757625,0.0,1.0
1986-07-30,24.38,24.5,24.25,24.5,160500,10.7164255964721,10.7691725641332,10.6592830481726,10.7691725641332,365139.473490879,0.0,1.0
1986-07-31,24.5,24.5,24.12,24.38,104700,10.7691725641332,10.7691725641332,10.6021404998731,10.7164255964721,238193.78738003,0.0,1.0
1986-08-01,24.5,24.62,24.12,24.5,572400,10.7691725641332,10.8219195317942,10.6021404998731,10.7691725641332,1302217.03816934,0.0,1.0
1986-08-04,24.25,24.5,24.25,24.5,182200,10.6592830481726,10.7691725641332,10.6592830481726,10.7691725641332,414507.240311765,0.0,1.0
1986-08-05,24.62,24.75,24.25,24.5,572700,10.8219195317942,10.8790620800937,10.6592830481726,10.7691725641332,1302899.54185811,0.0,1.0
1986-08-06,25.0,25.12,24.5,24.5,415500,10.9889515960542,11.0416985637153,10.7691725641332,10.7691725641332,945267.608943681,0.0,1.0
1986-08-07,25.38,25.38,24.88,25.0,180600,11.1559836603143,11.1559836603143,10.9362046283932,10.9889515960542,410867.220638334,0.0,1.0
1986-08-08,25.38,25.75,25.25,25.25,579700,11.1559836603143,11.3186201439359,11.0988411120148,11.0988411120148,1318824.62792936,0.0,1.0
1986-08-11,25.88,26.0,25.25,25.5,233100,11.3757626922354,11.4285096598964,11.0988411120148,11.2087306279753,530305.366172732,0.0,1.0
1986-08-12,25.75,26.0,25.62,25.88,213000,11.3186201439359,11.4285096598964,11.2614775956364,11.3757626922354,484577.619025277,0.0,1.0
1986-08-13,25.88,26.0,25.75,25.88,266100,11.3757626922354,11.4285096598964,11.3186201439359,11.3757626922354,605380.771937212,0.0,1.0
1986-08-14,25.75,26.0,25.62,25.75,204200,11.3186201439359,11.4285096598964,11.2614775956364,11.3186201439359,464557.510821416,0.0,1.0
1986-08-15,26.0,26.12,25.75,25.75,109700,11.4285096598964,11.4812566275575,11.3186201439359,11.3186201439359,249568.848859498,0.0,1.0
1986-08-18,26.62,26.62,25.88,26.12,133000,11.7010356594786,11.7010356594786,11.3757626922354,11.4812566275575,302576.635353811,0.0,1.0
1986-08-19,27.0,27.0,26.38,26.38,428900,11.8680677237386,11.8680677237386,11.5955417241564,11.5955417241564,975752.773708646,0.0,1.0
1986-08-20,28.0,28.25,26.75,26.88,210200,12.3076257875808,12.4175153035413,11.758178207778,11.8153207560775,478207.584596775,0.0,1.0
1986-08-21,28.0,28.0,27.5,28.0,361600,12.3076257875808,12.3076257875808,12.0878467556597,12.3076257875808,822644.446195024,0.0,1.0
1986-08-22,27.75,28.0,27.62,28.0,209000,12.1977362716202,12.3076257875808,12.1405937233207,12.3076257875808,475477.569841706,0.0,1.0
1986-08-25,26.5,27.12,25.75,26.5,617100,11.6482886918175,11.9208146913996,11.3186201439359,11.6482886918175,1403910.08779577,0.0,1.0
1986-08-26,26.5,26.88,26.12,26.25,582900,11.6482886918175,11.8153207560775,11.4812566275575,11.538399175857,1326104.66727622,0.0,1.0
1986-08-27,26.5,26.75,26.38,26.75,172700,11.6482886918175,11.758178207778,11.5955417241564,11.758178207778,392894.623500777,0.0,1.0
1986-08-28,26.75,26.88,26.25,26.38,199000,11.758178207778,11.8153207560775,11.538399175857,11.5955417241564,452727.446882774,0.0,1.0
1986-08-29,26.75,27.0,26.62,26.62,179600,11.758178207778,11.8680677237386,11.7010356594786,11.7010356594786,408592.208342443,0.0,1.0
1986-09-02,26.38,26.88,26.12,26.5,99800,11.5955417241564,11.8153207560775,11.4812566275575,11.6482886918175,227046.227130155,0.0,1.0
1986-09-03,25.5,26.25,25.25,26.12,231400,11.2087306279753,11.538399175857,11.0988411120148,11.4812566275575,526437.845269717,0.0,1.0
1986-09-04,26.0,26.25,25.25,25.62,147800,11.4285096598964,11.538399175857,11.0988411120148,11.2614775956364,336246.817333034,0.0,1.0
1986-09-05,25.38,26.12,25.0,26.0,442900,11.1559836603143,11.4812566275575,10.9889515960542,11.4285096598964,1007602.94585115,0.0,1.0
1986-09-08,25.25,25.5,25.25,25.38,387100,11.0988411120148,11.2087306279753,11.0988411120148,11.1559836603143,880657.259740306,0.0,1.0
1986-09-09,25.12,25.62,24.88,25.38,296200,11.0416985637153,11.2614775956364,10.9362046283932,11.1559836603143,673858.642043604,0.0,1.0
1986-09-10,24.75,25.12,24.75,25.0,356900,10.8790620800937,11.0416985637153,10.8790620800937,10.9889515960542,811951.888404328,0.0,1.0
1986-09-11,23.25,24.62,22.88,24.62,238800,10.2197249843305,10.8219195317942,10.0570885007088,10.8219195317942,543272.936259324,0.0,1.0
1986-09-12,23.38,23.62,22.25,23.0,376900,10.2768675326299,10.3823614679521,9.78016692048828,10.1098354683699,857452.134322197,0.0,1.0
1986-09-15,23.75,24.0,23.25,23.38,112100,10.4395040162515,10.5493935322121,10.2197249843305,10.2768675326299,255028.878369643,0.0,1.0
1986-09-16,24.25,24.25,23.5,23.5,88300,10.6592830481726,10.6592830481726,10.329614500291,10.329614500291,200883.585727381,0.0,1.0
1986-09-17,24.0,24.38,23.88,24.25,366400,10.5493935322121,10.7164255964721,10.496646564551,10.6592830481726,833564.505215313,0.0,1.0
1986-09-18,23.38,24.5,23.38,24.25,101900,10.2768675326299,10.7691725641332,10.2768675326299,10.6592830481726,231823.752951531,0.0,1.0
1986-09-19,23.88,24.25,23.75,24.12,151100,10.496646564551,10.6592830481726,10.4395040162515,10.6021404998731,343754.357909482,0.0,1.0
1986-09-22,24.12,24.12,23.88,24.12,125400,10.6021404998731,10.6021404998731,10.496646564551,10.6021404998731,285286.541905024,0.0,1.0
1986-09-23,23.88,24.25,23.88,24.0,97000,10.496646564551,10.6592830481726,10.496646564551,10.5493935322121,220676.192701653,0.0,1.0
1986-09-24,24.38,24.5,23.88,23.88,242500,10.7164255964721,10.7691725641332,10.496646564551,10.496646564551,551690.481754132,0.0,1.0
1986-09-25,24.38,24.62,24.12,24.38,96400,10.7164255964721,10.8219195317942,10.6021404998731,10.7164255964721,219311.185324117,0.0,1.0
1986-09-26,24.12,24.38,24.0,24.25,84700,10.6021404998731,10.7164255964721,10.5493935322121,10.6592830481726,192693.541462165,0.0,1.0
1986-09-29,24.0,24.12,23.75,24.12,391000,10.5493935322121,10.6021404998731,10.4395040162515,10.6021404998731,889529.807694288,0.0,1.0
1986-09-30,24.5,24.5,24.0,24.0,167200,10.7691725641332,10.7691725641332,10.5493935322121,10.5493935322121,380382.055873363,0.0,1.0
1986-10-01,25.0,25.25,24.5,24.5,114600,10.9889515960542,11.0988411120148,10.7691725641332,10.7691725641332,260716.409109376,0.0,1.0
1986-10-02,25.0,25.5,25.0,25.12,301000,10.9889515960542,11.2087306279753,10.9889515960542,11.0416985637153,684778.701063894,0.0,1.0
1986-10-03,25.12,25.5,25.0,25.0,183100,11.0416985637153,11.2087306279753,10.9889515960542,10.9889515960542,416554.751378068,0.0,1.0
1986-10-06,25.38,25.38,25.12,25.25,91700,11.1559836603143,11.1559836603143,11.0416985637153,11.0988411120148,208618.627533417,0.0,1.0
1986-10-07,25.12,25.38,25.12,25.38,89100,11.0416985637153,11.1559836603143,11.0416985637153,11.1559836603143,202703.595564095,0.0,1.0
1986-10-08,25.0,25.25,24.88,25.12,99600,10.9889515960542,11.0988411120148,10.9362046283932,11.0416985637153,226591.224670976,0.0,1.0
1986-10-09,24.62,25.12,24.62,25.0,60200,10.8219195317942,11.0416985637153,10.8219195317942,10.9889515960542,136955.740212779,0.0,1.0
1986-10-10,24.38,24.62,24.25,24.5,76100,10.7164255964721,10.8219195317942,10.6592830481726,10.7691725641332,173128.435717482,0.0,1.0
1986-10-13,24.5,25.25,24.25,24.38,37700,10.7691725641332,11.0988411120148,10.6592830481726,10.7164255964721,85767.9635551781,0.0,1.0
1986-10-14,24.5,24.75,24.38,24.62,55600,10.7691725641332,10.8790620800937,10.7164255964721,10.8219195317942,126490.683651668,0.0,1.0
1986-10-15,24.5,24.62,24.25,24.5,71800,10.7691725641332,10.8219195317942,10.6592830481726,10.7691725641332,163345.88284514,0.0,1.0
1986-10-16,24.62,24.75,24.5,24.62,232400,10.8219195317942,10.8790620800937,10.7691725641332,10.8219195317942,528712.85756561,0.0,1.0
1986-10-17,24.5,24.88,24.5,24.88,48200,10.7691725641332,10.9362046283932,10.7691725641332,10.9362046283932,109655.592662058,0.0,1.0
1986-10-20,24.38,24.5,24.25,24.38,83800,10.7164255964721,10.7691725641332,10.6592830481726,10.7164255964721,190646.030395861,0.0,1.0
1986-10-21,24.75,24.88,24.38,24.62,100600,10.8790620800937,10.9362046283932,10.7164255964721,10.8219195317942,228866.236966869,0.0,1.0
1986-10-22,24.75,24.88,24.62,24.75,60000,10.8790620800937,10.9362046283932,10.8219195317942,10.8790620800937,136500.7377536,0.0,1.0
1986-10-23,25.0,25.25,24.88,25.0,102200,10.9889515960542,11.0988411120148,10.9362046283932,10.9889515960542,232506.256640299,0.0,1.0
1986-10-24,25.12,25.5,25.0,25.0,163500,11.0416985637153,11.2087306279753,10.9889515960542,10.9889515960542,371964.510378559,0.0,1.0
1986-10-27,25.12,25.38,25.0,25.25,96000,11.0416985637153,11.1559836603143,10.9889515960542,11.0988411120148,218401.180405759,0.0,1.0
1986-10-28,25.62,25.88,25.12,25.12,144200,11.2614775956364,11.3757626922354,11.0416985637153,11.0416985637153,328056.773067817,0.0,1.0
1986-10-29,25.88,26.0,25.5,25.5,85200,11.3757626922354,11.4285096598964,11.2087306279753,11.2087306279753,193831.047610111,0.0,1.0
1986-10-30,26.0,26.38,25.88,26.12,143800,11.4285096598964,11.5955417241564,11.3757626922354,11.4812566275575,327146.768149461,0.0,1.0
1986-10-31,25.88,26.25,25.75,26.12,405000,11.3757626922354,11.538399175857,11.3186201439359,11.4812566275575,921379.979836793,0.0,1.0
1986-11-03,26.0,26.0,25.62,25.62,98100,11.4285096598964,11.4285096598964,11.2614775956364,11.2614775956364,223178.706227136,0.0,1.0
1986-11-04,25.75,26.0,25.62,25.88,99800,11.3186201439359,11.4285096598964,11.2614775956364,11.3757626922354,227046.227130153,0.0,1.0
1986-11-05,25.75,25.88,25.5,25.62,315900,11.3186201439359,11.3757626922354,11.2087306279753,11.2614775956364,718676.3842727,0.0,1.0
1986-11-06,25.62,25.88,25.5,25.75,156200,11.2614775956364,11.3757626922354,11.2087306279753,11.3186201439359,355356.920618537,0.0,1.0
1986-11-07,25.62,25.88,25.5,25.88,75100,11.2614775956364,11.3757626922354,11.2087306279753,11.3757626922354,170853.423421589,0.0,1.0
1986-11-10,25.88,25.88,25.5,25.75,155800,11.3757626922354,11.3757626922354,11.2087306279753,11.3186201439359,354446.915700179,0.0,1.0
1986-11-11,26.0,26.12,25.88,26.0,78800,11.4285096598964,11.4812566275575,11.3757626922354,11.4285096598964,179270.968916394,0.0,1.0
1986-11-12,26.25,26.5,26.0,26.0,253200,11.538399175857,11.6482886918175,11.4285096598964,11.4285096598964,576033.113320188,0.0,1.0
1986-11-13,26.25,26.5,26.25,26.5,373500,11.538399175857,11.6482886918175,11.538399175857,11.6482886918175,849717.092516154,0.0,1.0
1986-11-14,26.25,26.62,26.25,26.5,400800,11.538399175857,11.7010356594786,11.538399175857,11.6482886918175,911824.928194042,0.0,1.0
1986-11-17,26.38,26.38,26.0,26.38,487700,11.5955417241564,11.5955417241564,11.4285096598964,11.5955417241564,1109523.49670718,0.0,1.0
1986-11-18,25.88,26.5,25.88,26.38,286200,11.3757626922354,11.6482886918175,11.3757626922354,11.5955417241564,651108.519084667,0.0,1.0
1986-11-19,25.75,25.88,25.62,25.75,117500,11.3186201439359,11.3757626922354,11.2614775956364,11.3186201439359,267313.944767465,0.0,1.0
1986-11-20,25.88,26.62,25.62,25.75,226500,11.3757626922354,11.7010356594786,11.2614775956364,11.3186201439359,515290.285019836,0.0,1.0
1986-11-21,26.0,26.25,25.88,26.0,212600,11.4285096598964,11.538399175857,11.3757626922354,11.4285096598964,483667.614106922,0.0,1.0
1986-11-24,25.5,25.75,25.5,25.5,931300,11.2087306279753,11.3186201439359,11.2087306279753,11.2087306279753,2118718.95116546,0.0,1.0
1986-11-25,26.0,26.12,25.5,25.5,1170000,11.4285096598964,11.4812566275575,11.2087306279753,11.2087306279753,2661764.3861952,0.0,1.0
1986-11-26,25.75,26.12,25.5,26.0,119700,11.3186201439359,11.4812566275575,11.2087306279753,11.4285096598964,272318.971818431,0.0,1.0
1986-11-28,25.62,25.88,25.62,25.75,76100,11.2614775956364,11.3757626922354,11.2614775956364,11.3186201439359,173128.435717482,0.0,1.0
1986-12-01,25.12,25.75,25.12,25.62,98900,11.0416985637153,11.3186201439359,11.0416985637153,11.2614775956364,224998.71606385,0.0,1.0
1986-12-02,25.25,25.62,25.12,25.25,118200,11.0988411120148,11.2614775956364,11.0416985637153,11.0988411120148,268906.453374591,0.0,1.0
1986-12-03,25.62,25.88,25.38,25.38,303500,11.2614775956364,11.3757626922354,11.1559836603143,11.1559836603143,690466.231803624,0.0,1.0
1986-12-04,25.62,25.88,25.5,25.62,219300,11.2614775956364,11.3757626922354,11.2087306279753,11.2614775956364,498910.196489406,0.0,1.0
1986-12-05,25.75,25.88,25.5,25.62,109800,11.3186201439359,11.3757626922354,11.2087306279753,11.2614775956364,249796.350089087,0.0,1.0
1986-12-08,25.25,25.75,25.0,25.62,151400,11.0988411120148,11.3186201439359,10.9889515960542,11.2614775956364,344436.861598249,0.0,1.0
1986-12-09,25.12,25.5,25.12,25.25,132700,11.0416985637153,11.2087306279753,11.0416985637153,11.0988411120148,301894.131665045,0.0,1.0
1986-12-10,25.12,25.38,24.75,25.12,206100,11.0416985637153,11.1559836603143,10.8790620800937,11.0416985637153,468880.034183615,0.0,1.0
1986-12-11,25.12,25.5,25.0,25.38,103500,11.0416985637153,11.2087306279753,10.9889515960542,11.1559836603143,235463.772624959,0.0,1.0
1986-12-12,25.25,25.38,25.0,25.0,215100,11.0988411120148,11.1559836603143,10.9889515960542,10.9889515960542,489355.144846654,0.0,1.0
1986-12-15,25.25,25.25,25.0,25.25,163000,11.0988411120148,11.0988411120148,10.9889515960542,11.0988411120148,370827.004230612,0.0,1.0
1986-12-16,25.5,25.5,25.0,25.0,261100,11.2087306279753,11.2087306279753,10.9889515960542,10.9889515960542,594005.710457749,0.0,1.0
1986-12-17,25.25,25.62,25.0,25.5,235400,11.0988411120148,11.2614775956364,10.9889515960542,11.2087306279753,535537.894453288,0.0,1.0
1986-12-18,25.0,25.38,25.0,25.12,214200,10.9889515960542,11.1559836603143,10.9889515960542,11.0416985637153,487307.633780352,0.0,1.0
1986-12-19,25.0,25.25,24.62,25.0,212500,10.9889515960542,11.0988411120148,10.8219195317942,10.9889515960542,483440.112877334,0.0,1.0
1986-12-22,25.0,25.12,24.5,24.75,407000,10.9889515960542,11.0416985637153,10.7691725641332,10.8790620800937,925930.004428588,0.0,1.0
1986-12-23,25.12,25.25,24.88,25.0,245100,11.0416985637153,11.0988411120148,10.9362046283932,10.9889515960542,557605.513723455,0.0,1.0
1986-12-24,25.0,25.25,25.0,25.0,69800,10.9889515960542,11.0988411120148,10.9889515960542,10.9889515960542,158795.858253355,0.0,1.0
1986-12-26,25.12,25.25,25.0,25.0,123900,11.0416985637153,11.0988411120148,10.9889515960542,10.9889515960542,281874.023461183,0.0,1.0
1986-12-29,24.88,25.12,24.75,25.0,167000,10.9362046283932,11.0416985637153,10.8790620800937,10.9889515960542,379927.053414185,0.0,1.0
1986-12-30,24.0,24.88,24.0,24.75,137800,10.5493935322121,10.9362046283932,10.5493935322121,10.8790620800937,313496.6943741,0.0,1.0
1986-12-31,24.25,24.5,23.88,23.88,374100,10.6592830481726,10.7691725641332,10.496646564551,10.496646564551,851082.099893695,0.0,1.0
1987-01-02,25.25,25.25,24.5,24.5,41100,11.0988411120148,11.0988411120148,10.7691725641332,10.7691725641332,93503.0053612156,0.0,1.0
1987-01-05,26.0,26.25,25.5,25.5,254100,11.4285096598964,11.538399175857,11.2087306279753,11.2087306279753,578080.624386495,0.0,1.0
1987-01-06,26.12,26.38,25.88,26.12,363700,11.4812566275575,11.5955417241564,11.3757626922354,11.4812566275575,827421.972016401,0.0,1.0
1987-01-07,26.25,26.5,26.12,26.25,123800,11.538399175857,11.6482886918175,11.4812566275575,11.538399175857,281646.522231593,0.0,1.0
1987-01-08,26.38,26.62,26.25,26.5,98400,11.5955417241564,11.7010356594786,11.538399175857,11.6482886918175,223861.209915904,0.0,1.0
1987-01-09,26.62,26.75,26.38,26.5,141000,11.7010356594786,11.758178207778,11.5955417241564,11.6482886918175,320776.733720958,0.0,1.0
1987-01-12,26.88,27.0,26.38,26.75,155500,11.8153207560775,11.8680677237386,11.5955417241564,11.758178207778,353764.412011413,0.0,1.0
1987-01-13,26.88,26.88,26.62,26.88,115200,11.8153207560775,11.8153207560775,11.7010356594786,11.8153207560775,262081.416486912,0.0,1.0
1987-01-14,26.75,27.0,26.62,26.75,120300,11.758178207778,11.8680677237386,11.7010356594786,11.758178207778,273683.979195968,0.0,1.0
1987-01-15,26.5,26.75,26.12,26.62,125100,11.6482886918175,11.758178207778,11.4812566275575,11.7010356594786,284604.038216255,0.0,1.0
1987-01-16,26.75,26.88,26.62,26.75,118600,11.758178207778,11.8153207560775,11.7010356594786,11.758178207778,269816.458292949,0.0,1.0
1987-01-19,26.5,26.75,26.38,26.75,138500,11.6482886918175,11.758178207778,11.5955417241564,11.758178207778,315089.202981226,0.0,1.0
1987-01-20,26.62,26.75,26.38,26.62,277000,11.7010356594786,11.758178207778,11.5955417241564,11.7010356594786,630178.405962449,0.0,1.0
1987-01-21,26.5,26.62,26.38,26.5,114400,11.6482886918175,11.7010356594786,11.5955417241564,11.6482886918175,260261.406650196,0.0,1.0
1987-01-22,26.88,27.0,26.5,26.62,194800,11.8153207560775,11.8680677237386,11.6482886918175,11.7010356594786,443172.395240021,0.0,1.0
1987-01-23,27.12,27.25,26.75,26.88,161100,11.9208146913996,11.9779572396991,11.758178207778,11.8153207560775,366504.480868416,0.0,1.0
1987-01-26,27.12,27.25,26.88,26.88,146800,11.9208146913996,11.9779572396991,11.8153207560775,11.8153207560775,333971.805037142,0.0,1.0
1987-01-27,27.62,27.88,27.12,27.12,330500,12.1405937233207,12.2548788199197,11.9208146913996,11.9208146913996,751891.563792746,0.0,1.0
1987-01-28,27.5,28.0,27.38,27.62,271300,12.0878467556597,12.3076257875808,12.0350997879986,12.1405937233207,617210.835875858,0.0,1.0
1987-01-29,27.25,27.38,26.62,27.25,486700,11.9779572396991,12.0350997879986,11.7010356594786,11.9779572396991,1107248.48441128,0.0,1.0
1987-01-30,27.38,27.62,27.12,27.25,917400,12.0350997879986,12.1405937233207,11.9208146913996,11.9779572396991,2087096.28025254,0.0,1.0
1987-02-02,27.38,27.5,27.12,27.38,216600,12.0350997879986,12.0878467556597,11.9208146913996,12.0350997879986,492767.663290495,0.0,1.0
1987-02-03,27.12,27.5,27.12,27.38,570400,11.9208146913996,12.0878467556597,11.9208146913996,12.0350997879986,1297667.01357756,0.0,1.0
1987-02-04,27.12,27.25,26.88,27.12,133200,11.9208146913996,11.9779572396991,11.8153207560775,11.9208146913996,303031.637812992,0.0,1.0
1987-02-05,26.75,27.38,26.62,27.25,234900,11.758178207778,12.0350997879986,11.7010356594786,11.9779572396991,534400.388305344,0.0,1.0
1987-02-06,26.88,27.0,26.75,26.88,84800,11.8153207560775,11.8680677237386,11.758178207778,11.8153207560775,192921.042691754,0.0,1.0
1987-02-09,26.25,26.88,26.0,26.75,114200,11.538399175857,11.8153207560775,11.4285096598964,11.758178207778,259806.404191017,0.0,1.0
1987-02-10,25.75,26.38,25.5,26.38,216200,11.3186201439359,11.5955417241564,11.2087306279753,11.5955417241564,491857.658372136,0.0,1.0
1987-02-11,26.12,26.12,25.88,26.0,170700,11.4812566275575,11.4812566275575,11.3757626922354,11.4285096598964,388344.59890899,0.0,1.0
1987-02-12,26.12,26.5,26.12,26.25,98800,11.4812566275575,11.6482886918175,11.4812566275575,11.538399175857,224771.21483426,0.0,1.0
1987-02-13,26.25,26.38,26.0,26.25,162200,11.538399175857,11.5955417241564,11.4285096598964,11.538399175857,369006.994393896,0.0,1.0
1987-02-17,26.75,26.75,26.25,26.25,191100,11.758178207778,11.758178207778,11.538399175857,11.538399175857,434754.849745216,0.0,1.0
1987-02-18,26.62,27.25,26.5,26.75,504200,11.7010356594786,11.9779572396991,11.6482886918175,11.758178207778,1147061.19958941,0.0,1.0
1987-02-19,26.38,26.75,26.38,26.5,101100,11.5955417241564,11.758178207778,11.5955417241564,11.6482886918175,230003.743114816,0.0,1.0
1987-02-20,26.38,26.75,26.38,26.5,499200,11.5955417241564,11.758178207778,11.5955417241564,11.6482886918175,1135686.13810995,0.0,1.0
1987-02-23,25.5,26.0,24.88,25.5,444600,11.2087306279753,11.4285096598964,10.9362046283932,11.2087306279753,1011470.46675418,0.0,1.0
1987-02-24,25.62,25.88,25.5,25.75,942200,11.2614775956364,11.3757626922354,11.2087306279753,11.3186201439359,2143516.58519069,0.0,1.0
1987-02-25,25.62,25.88,25.5,25.62,655600,11.2614775956364,11.3757626922354,11.2087306279753,11.2614775956364,1491498.06118766,0.0,1.0
1987-02-26,25.5,25.75,25.38,25.62,142200,11.2087306279753,11.3186201439359,11.1559836603143,11.2614775956364,323506.748476032,0.0,1.0
1987-02-27,25.0,25.62,25.0,25.5,77900,10.9889515960542,11.2614775956364,10.9889515960542,11.2087306279753,177223.457850091,0.0,1.0
1987-03-02,25.0,25.38,25.0,25.25,196900,10.9889515960542,11.1559836603143,10.9889515960542,11.0988411120148,447949.921061398,0.0,1.0
1987-03-03,25.5,25.75,25.0,25.25,169000,11.2087306279753,11.3186201439359,10.9889515960542,11.0988411120148,384477.078005973,0.0,1.0
1987-03-04,25.5,25.88,25.5,25.5,154200,11.2087306279753,11.3757626922354,11.2087306279753,11.2087306279753,350806.896026752,0.0,1.0
1987-03-05,25.75,26.25,25.5,25.62,700500,11.3186201439359,11.538399175857,11.2087306279753,11.2614775956364,1593646.11327327,0.0,1.0
1987-03-06,25.88,26.12,25.75,25.75,202400,11.3757626922354,11.4812566275575,11.3186201439359,11.3186201439359,460462.488688807,0.0,1.0
1987-03-09,25.88,25.88,25.62,25.75,238600,11.3757626922354,11.3757626922354,11.2614775956364,11.3186201439359,542817.933800146,0.0,1.0
1987-03-10,25.75,25.88,25.5,25.75,307200,11.3186201439359,11.3757626922354,11.2087306279753,11.3186201439359,698883.777298428,0.0,1.0
1987-03-11,25.5,25.75,25.38,25.62,168100,11.2087306279753,11.3186201439359,11.1559836603143,11.2614775956364,382429.566939669,0.0,1.0
1987-03-12,25.5,25.62,25.38,25.38,84800,11.2087306279753,11.2614775956364,11.1559836603143,11.1559836603143,192921.042691755,0.0,1.0
1987-03-13,26.0,26.0,25.62,25.62,183600,11.4285096598964,11.4285096598964,11.2614775956364,11.2614775956364,417692.257526015,0.0,1.0
1987-03-16,25.62,25.88,25.62,25.75,226700,11.2614775956364,11.3757626922354,11.2614775956364,11.3186201439359,515745.287479017,0.0,1.0
1987-03-17,25.5,25.62,25.5,25.62,402100,11.2087306279753,11.2614775956364,11.2087306279753,11.2614775956364,914782.444178709,0.0,1.0
1987-03-18,25.38,25.75,25.38,25.38,73100,11.1559836603143,11.3186201439359,11.1559836603143,11.1559836603143,166303.398829802,0.0,1.0
1987-03-19,25.5,25.62,25.25,25.38,236500,11.2087306279753,11.2614775956364,11.0988411120148,11.1559836603143,538040.407978773,0.0,1.0
1987-03-20,25.75,25.88,25.38,25.38,107700,11.3186201439359,11.3757626922354,11.1559836603143,11.1559836603143,245018.824267711,0.0,1.0
1987-03-23,25.75,26.25,25.62,25.62,141200,11.3186201439359,11.538399175857,11.2614775956364,11.2614775956364,321231.736180137,0.0,1.0
1987-03-24,25.88,26.38,25.75,25.75,530800,11.3757626922354,11.5955417241564,11.3186201439359,11.3186201439359,1207576.52666017,0.0,1.0
1987-03-25,26.0,26.12,25.88,26.0,180700,11.4285096598964,11.4812566275575,11.3757626922354,11.4285096598964,411094.721867925,0.0,1.0
1987-03-26,26.38,26.5,25.88,25.88,204500,11.5955417241564,11.6482886918175,11.3757626922354,11.3757626922354,465240.014510187,0.0,1.0
1987-03-27,26.38,26.38,26.0,26.12,115200,11.5955417241564,11.5955417241564,11.4285096598964,11.4812566275575,262081.416486912,0.0,1.0
1987-03-30,25.88,26.25,25.75,26.25,273400,11.3757626922354,11.538399175857,11.3186201439359,11.538399175857,621988.361697233,0.0,1.0
1987-03-31,25.75,25.88,25.5,25.75,193100,11.3186201439359,11.3757626922354,11.2087306279753,11.3186201439359,439304.874337,0.0,1.0
1987-04-01,24.88,25.5,24.75,25.5,112700,10.9362046283932,11.2087306279753,10.8790620800937,11.2087306279753,256393.885747177,0.0,1.0
1987-04-02,24.88,25.25,24.62,25.0,109900,10.9362046283932,11.0988411120148,10.8219195317942,10.9889515960542,250023.851318676,0.0,1.0
1987-04-03,25.12,25.5,24.75,25.25,185300,11.0416985637153,11.2087306279753,10.8790620800937,11.0988411120148,421559.778429034,0.0,1.0
1987-04-06,24.88,25.12,24.62,25.12,86500,10.9362046283932,11.0416985637153,10.8219195317942,11.0416985637153,196788.563594772,0.0,1.0
1987-04-07,24.88,25.0,24.62,25.0,96900,10.9362046283932,10.9889515960542,10.8219195317942,10.9889515960542,220448.691472063,0.0,1.0
1987-04-08,24.5,25.12,24.0,25.12,158400,10.7691725641332,11.0416985637153,10.5493935322121,11.0416985637153,360361.947669502,0.0,1.0
1987-04-09,23.25,24.75,23.25,24.75,205400,10.2197249843305,10.8790620800937,10.2197249843305,10.8790620800937,467287.525576487,0.0,1.0
1987-04-10,23.25,23.5,22.88,23.5,352700,10.2197249843305,10.329614500291,10.0570885007088,10.329614500291,802396.836761572,0.0,1.0
1987-04-13,23.0,23.5,22.75,23.38,128200,10.1098354683699,10.329614500291,9.99994595240937,10.2768675326299,291656.576333525,0.0,1.0
1987-04-14,21.88,22.75,21.5,22.62,393300,9.61753043686668,9.99994595240937,9.45049837260665,9.94280340410988,894762.335974845,0.0,1.0
1987-04-15,22.5,22.88,22.0,22.0,467900,9.89005643644882,10.0570885007088,9.67027740452774,9.67027740452774,1064478.25324849,0.0,1.0
1987-04-16,23.75,24.0,22.75,22.75,338200,10.4395040162515,10.5493935322121,9.99994595240937,9.99994595240937,769409.158471125,0.0,1.0
1987-04-20,24.0,24.0,23.62,24.0,118000,10.5493935322121,10.5493935322121,10.3823614679521,10.5493935322121,268451.450915412,0.0,1.0
1987-04-21,24.0,24.12,23.75,23.88,132800,10.5493935322121,10.6021404998731,10.4395040162515,10.496646564551,302121.632894633,0.0,1.0
1987-04-22,23.62,24.12,23.62,24.0,395700,10.3823614679521,10.6021404998731,10.3823614679521,10.5493935322121,900222.365484985,0.0,1.0
1987-04-23,23.38,23.88,23.25,23.88,151800,10.2768675326299,10.496646564551,10.2197249843305,10.496646564551,345346.866516608,0.0,1.0
1987-04-24,22.5,23.38,22.25,23.38,345900,9.89005643644882,10.2768675326299,9.78016692048828,10.2768675326299,786926.753149502,0.0,1.0
1987-04-27,22.88,23.12,22.5,23.0,119200,10.0570885007088,10.162582436031,9.89005643644882,10.1098354683699,271181.465670486,0.0,1.0
1987-04-28,23.25,23.38,22.88,23.0,319500,10.2197249843305,10.2768675326299,10.0570885007088,10.1098354683699,726866.428537914,0.0,1.0
1987-04-29,23.38,23.88,23.25,23.38,211600,10.2768675326299,10.496646564551,10.2197249843305,10.2768675326299,481392.601811029,0.0,1.0
1987-04-30,23.62,23.62,23.25,23.5,117100,10.3823614679521,10.3823614679521,10.2197249843305,10.329614500291,266403.939849107,0.0,1.0
1987-05-01,23.5,23.75,23.38,23.75,99300,10.329614500291,10.4395040162515,10.2768675326299,10.4395040162515,225908.720982207,0.0,1.0
1987-05-04,23.62,23.75,23.38,23.38,399900,10.3823614679521,10.4395040162515,10.2768675326299,10.2768675326299,909777.417127737,0.0,1.0
1987-05-05,23.75,24.0,23.62,23.62,259700,10.4395040162515,10.5493935322121,10.3823614679521,10.3823614679521,590820.693243499,0.0,1.0
1987-05-06,24.38,24.5,23.88,24.0,105500,10.7164255964721,10.7691725641332,10.496646564551,10.5493935322121,240013.797216746,0.0,1.0
1987-05-07,24.5,24.5,24.12,24.12,107100,10.7691725641332,10.7691725641332,10.6021404998731,10.6021404998731,243653.816890174,0.0,1.0
1987-05-08,24.38,24.5,24.25,24.5,128600,10.7164255964721,10.7691725641332,10.6592830481726,10.7691725641332,292566.581251882,0.0,1.0
1987-05-11,24.12,24.62,24.12,24.38,310100,10.6021404998731,10.8219195317942,10.6021404998731,10.7164255964721,705481.312956523,0.0,1.0
1987-05-12,24.25,24.38,24.12,24.25,61600,10.6592830481726,10.7164255964721,10.6021404998731,10.6592830481726,140140.757427029,0.0,1.0
1987-05-13,23.75,24.25,23.75,24.12,120700,10.4395040162515,10.6592830481726,10.4395040162515,10.6021404998731,274593.984114325,0.0,1.0
1987-05-14,24.0,24.12,23.75,23.75,183800,10.5493935322121,10.6021404998731,10.4395040162515,10.4395040162515,418147.259985192,0.0,1.0
1987-05-15,23.62,24.12,23.62,23.75,61800,10.3823614679521,10.6021404998731,10.3823614679521,10.4395040162515,140595.759886207,0.0,1.0
1987-05-18,23.5,23.62,23.25,23.5,88100,10.329614500291,10.3823614679521,10.2197249843305,10.329614500291,200428.583268202,0.0,1.0
1987-05-19,22.5,23.62,22.38,23.62,54600,9.89005643644882,10.3823614679521,9.83730946878776,10.3823614679521,124215.671355776,0.0,1.0
1987-05-20,22.5,22.62,22.38,22.38,140900,9.89005643644882,9.94280340410988,9.83730946878776,9.83730946878776,320549.23249137,0.0,1.0
1987-05-21,22.12,22.75,22.0,22.38,88100,9.7230243721888,9.99994595240937,9.67027740452774,9.83730946878776,200428.583268202,0.0,1.0
1987-05-22,22.5,22.62,22.0,22.38,3350000,9.89005643644882,9.94280340410988,9.67027740452774,9.83730946878776,7621291.19124264,0.0,1.0
1987-05-26,22.75,23.0,22.5,22.75,512300,9.99994595240937,10.1098354683699,9.89005643644882,9.99994595240937,1165488.79918615,0.0,1.0
1987-05-27,22.62,22.88,22.5,22.75,449200,9.94280340410988,10.0570885007088,9.89005643644882,9.99994595240937,1021935.52331528,0.0,1.0
1987-05-28,22.5,22.5,22.12,22.38,254300,9.89005643644882,9.89005643644882,9.7230243721888,9.83730946878776,578535.626845673,0.0,1.0
1987-05-29,22.62,22.62,22.38,22.38,177000,9.94280340410988,9.94280340410988,9.83730946878776,9.83730946878776,402677.176373119,0.0,1.0
1987-06-01,22.12,22.62,22.0,22.62,162100,9.7230243721888,9.94280340410988,9.67027740452774,9.94280340410988,368779.493164308,0.0,1.0
1987-06-02,21.88,22.25,21.88,22.25,323300,9.61753043686668,9.78016692048828,9.61753043686668,9.78016692048828,735511.475262312,0.0,1.0
1987-06-03,22.38,22.38,21.88,22.0,230000,9.83730946878776,9.83730946878776,9.61753043686668,9.67027740452774,523252.828055465,0.0,1.0
1987-06-04,22.75,22.88,22.25,22.5,343200,9.99994595240937,10.0570885007088,9.78016692048828,9.89005643644882,780784.219950589,0.0,1.0
1987-06-05,22.62,23.0,22.62,22.75,81700,9.94280340410988,10.1098354683699,9.94280340410988,9.99994595240937,185868.504574485,0.0,1.0
1987-06-08,23.0,23.12,22.5,23.0,240600,10.1098354683699,10.162582436031,9.89005643644882,10.1098354683699,547367.958391935,0.0,1.0
1987-06-09,23.25,23.38,23.0,23.0,165300,10.2197249843305,10.2768675326299,10.1098354683699,10.1098354683699,376059.532511165,0.0,1.0
1987-06-10,23.12,23.38,23.0,23.38,235000,10.162582436031,10.2768675326299,10.1098354683699,10.2768675326299,534627.88953493,0.0,1.0
1987-06-11,22.88,23.25,22.75,23.25,98600,10.0570885007088,10.2197249843305,9.99994595240937,10.2197249843305,224316.212375083,0.0,1.0
1987-06-12,23.0,23.25,23.0,23.12,137800,10.1098354683699,10.2197249843305,10.1098354683699,10.162582436031,313496.694374101,0.0,1.0
1987-06-15,23.38,23.38,23.0,23.25,159800,10.2768675326299,10.2768675326299,10.1098354683699,10.2197249843305,363546.964883755,0.0,1.0
1987-06-16,23.38,23.62,22.88,23.38,189100,10.2768675326299,10.3823614679521,10.0570885007088,10.2768675326299,430204.825153429,0.0,1.0
1987-06-17,23.5,23.88,23.25,23.62,55000,10.329614500291,10.496646564551,10.2197249843305,10.3823614679521,125125.676274133,0.0,1.0
1987-06-18,23.38,23.5,23.25,23.5,46500,10.2768675326299,10.329614500291,10.2197249843305,10.329614500291,105788.07175904,0.0,1.0
1987-06-19,23.25,23.62,22.88,23.62,67500,10.2197249843305,10.3823614679521,10.0570885007088,10.3823614679521,153563.329972799,0.0,1.0
1987-06-22,23.38,23.75,23.25,23.38,168200,10.2768675326299,10.4395040162515,10.2197249843305,10.2768675326299,382657.068169259,0.0,1.0
1987-06-23,23.25,23.5,23.12,23.5,87500,10.2197249843305,10.329614500291,10.162582436031,10.329614500291,199063.575890665,0.0,1.0
1987-06-24,22.75,23.12,22.75,23.0,66100,9.99994595240937,10.162582436031,9.99994595240937,10.1098354683699,150378.312758549,0.0,1.0
1987-06-25,23.12,23.12,22.75,22.75,99900,10.162582436031,10.162582436031,9.99994595240937,9.99994595240937,227273.728359743,0.0,1.0
1987-06-26,23.12,23.12,22.88,23.0,138700,10.162582436031,10.162582436031,10.0570885007088,10.1098354683699,315544.205440403,0.0,1.0
1987-06-29,23.0,23.25,22.75,23.12,248800,10.1098354683699,10.2197249843305,9.99994595240937,10.162582436031,566023.05921826,0.0,1.0
1987-06-30,22.88,23.12,22.75,23.12,181300,10.0570885007088,10.162582436031,9.99994595240937,10.162582436031,412459.729245462,0.0,1.0
1987-07-01,22.88,23.0,22.62,23.0,65300,10.0570885007088,10.1098354683699,9.94280340410988,10.1098354683699,148558.302921835,0.0,1.0
1987-07-02,22.88,22.88,22.75,22.88,118200,10.0570885007088,10.0570885007088,9.99994595240937,10.0570885007088,268906.453374592,0.0,1.0
1987-07-06,22.62,23.12,22.62,23.12,150600,9.94280340410988,10.162582436031,9.94280340410988,10.162582436031,342616.851761535,0.0,1.0
1987-07-07,23.0,23.0,22.62,22.75,159100,10.1098354683699,10.1098354683699,9.94280340410988,9.99994595240937,361954.456276628,0.0,1.0
1987-07-08,23.12,23.5,22.75,23.0,238300,10.162582436031,10.329614500291,9.99994595240937,10.1098354683699,542135.430111378,0.0,1.0
1987-07-09,23.0,23.25,23.0,23.0,75000,10.1098354683699,10.2197249843305,10.1098354683699,10.1098354683699,170625.922192,0.0,1.0
1987-07-10,22.75,23.12,22.62,23.12,134800,9.99994595240937,10.162582436031,9.94280340410988,10.162582436031,306671.65748642,0.0,1.0
1987-07-13,22.62,23.0,22.5,22.88,107700,9.94280340410988,10.1098354683699,9.89005643644882,10.0570885007088,245018.824267711,0.0,1.0
1987-07-14,22.5,22.88,22.38,22.88,150100,9.89005643644882,10.0570885007088,9.83730946878776,10.0570885007088,341479.345613588,0.0,1.0
1987-07-15,22.62,22.75,22.25,22.5,264300,9.94280340410988,9.99994595240937,9.78016692048828,9.89005643644882,601285.749804606,0.0,1.0
1987-07-16,22.75,22.88,22.62,22.88,116400,9.99994595240937,10.0570885007088,9.94280340410988,10.0570885007088,264811.431241983,0.0,1.0
1987-07-17,22.62,22.75,22.5,22.75,108100,9.94280340410988,9.99994595240937,9.89005643644882,9.99994595240937,245928.829186069,0.0,1.0
1987-07-20,22.5,22.75,22.12,22.75,185600,9.89005643644882,9.99994595240937,9.7230243721888,9.99994595240937,422242.282117801,0.0,1.0
1987-07-21,22.5,22.75,22.5,22.62,241600,9.89005643644882,9.99994595240937,9.89005643644882,9.94280340410988,549642.970687828,0.0,1.0
1987-07-22,22.5,22.62,22.25,22.5,67100,9.89005643644882,9.94280340410988,9.78016692048828,9.89005643644882,152653.325054442,0.0,1.0
1987-07-23,22.12,22.5,22.12,22.5,138900,9.7230243721888,9.89005643644882,9.7230243721888,9.89005643644882,315999.207899583,0.0,1.0
1987-07-24,22.0,22.25,22.0,22.25,104600,9.67027740452774,9.78016692048828,9.67027740452774,9.78016692048828,237966.286150442,0.0,1.0
1987-07-27,22.12,22.12,22.0,22.12,93100,9.7230243721888,9.7230243721888,9.67027740452774,9.7230243721888,211803.644747669,0.0,1.0
1987-07-28,22.12,22.38,22.0,22.25,78000,9.7230243721888,9.83730946878776,9.67027740452774,9.78016692048828,177450.959079679,0.0,1.0
1987-07-29,22.12,22.38,22.0,22.25,190500,9.7230243721888,9.83730946878776,9.67027740452774,9.78016692048828,433389.842367679,0.0,1.0
1987-07-30,22.25,22.25,22.0,22.12,101900,9.78016692048828,9.78016692048828,9.67027740452774,9.7230243721888,231823.75295153,0.0,1.0
1987-07-31,22.38,22.38,22.0,22.12,159000,9.83730946878776,9.83730946878776,9.67027740452774,9.7230243721888,361726.955047039,0.0,1.0
1987-08-03,22.25,22.38,22.0,22.12,118400,9.78016692048828,9.83730946878776,9.67027740452774,9.7230243721888,269361.45583377,0.0,1.0
1987-08-04,22.12,22.25,22.12,22.25,162800,9.7230243721888,9.78016692048828,9.7230243721888,9.78016692048828,370372.001771433,0.0,1.0
1987-08-05,22.25,22.5,22.12,22.38,101700,9.78016692048828,9.89005643644882,9.7230243721888,9.83730946878776,231368.750492351,0.0,1.0
1987-08-06,22.88,22.88,22.12,22.38,134400,10.0570885007088,10.0570885007088,9.7230243721888,9.83730946878776,305761.652568064,0.0,1.0
1987-08-07,22.88,22.88,22.5,22.62,198300,10.0570885007088,10.0570885007088,9.89005643644882,9.94280340410988,451134.938275649,0.0,1.0
1987-08-10,23.12,23.12,22.62,22.75,983900,10.162582436031,10.162582436031,9.94280340410988,9.99994595240937,2238384.59792944,0.0,1.0
1987-08-11,23.38,23.5,23.12,23.12,506500,10.2768675326299,10.329614500291,10.162582436031,10.162582436031,1152293.72786997,0.0,1.0
1987-08-12,23.5,23.75,23.38,23.5,454500,10.329614500291,10.4395040162515,10.2768675326299,10.329614500291,1033993.08848352,0.0,1.0
1987-08-13,24.12,24.12,23.5,23.62,204900,10.6021404998731,10.6021404998731,10.329614500291,10.3823614679521,466150.019428544,0.0,1.0
1987-08-14,24.12,24.25,23.88,24.0,570900,10.6021404998731,10.6592830481726,10.496646564551,10.5493935322121,1298804.5197255,0.0,1.0
1987-08-17,23.88,24.25,23.75,24.12,174700,10.496646564551,10.6592830481726,10.4395040162515,10.6021404998731,397444.648092565,0.0,1.0
1987-08-18,23.5,23.88,23.25,23.75,245300,10.329614500291,10.496646564551,10.2197249843305,10.4395040162515,558060.516182632,0.0,1.0
1987-08-19,23.5,23.5,23.12,23.25,699800,10.329614500291,10.329614500291,10.162582436031,10.2197249843305,1592053.60466615,0.0,1.0
1987-08-20,23.62,23.75,23.38,23.38,165100,10.3823614679521,10.4395040162515,10.2768675326299,10.2768675326299,375604.530051986,0.0,1.0
1987-08-21,23.62,24.25,23.5,24.0,169800,10.3823614679521,10.6592830481726,10.329614500291,10.5493935322121,386297.087842685,0.0,1.0
1987-08-24,23.5,23.62,23.12,23.62,186100,10.329614500291,10.3823614679521,10.162582436031,10.3823614679521,423379.788265748,0.0,1.0
1987-08-25,23.62,23.62,23.38,23.5,7873000,10.3823614679521,10.3823614679521,10.2768675326299,10.329614500291,17911171.8055681,0.0,1.0
1987-08-26,22.62,23.0,22.5,22.62,1470000,9.94280340410988,10.1098354683699,9.89005643644882,9.94280340410988,3344268.07496319,0.0,1.0
1987-08-27,22.12,22.62,22.12,22.62,1050000,9.7230243721888,9.94280340410988,9.7230243721888,9.94280340410988,2388762.91068799,0.0,1.0
1987-08-28,22.38,22.38,22.0,22.12,380700,9.83730946878776,9.83730946878776,9.67027740452774,9.7230243721888,866097.181046589,0.0,1.0
1987-08-31,22.38,22.38,22.12,22.25,262400,9.83730946878776,9.83730946878776,9.7230243721888,9.78016692048828,596963.226442409,0.0,1.0
1987-09-01,21.88,22.5,21.88,22.25,80400,9.61753043686668,9.89005643644882,9.61753043686668,9.78016692048828,182910.988589823,0.0,1.0
1987-09-02,22.0,22.12,21.75,21.88,159100,9.67027740452774,9.7230243721888,9.5603878885672,9.61753043686668,361954.456276628,0.0,1.0
1987-09-03,21.88,22.12,21.88,22.0,404600,9.61753043686668,9.7230243721888,9.61753043686668,9.67027740452774,920469.974918439,0.0,1.0
1987-09-04,22.0,22.12,21.75,22.0,201800,9.67027740452774,9.7230243721888,9.5603878885672,9.67027740452774,459097.481311273,0.0,1.0
1987-09-08,21.88,22.0,21.75,22.0,321600,9.61753043686668,9.67027740452774,9.5603878885672,9.67027740452774,731643.954359293,0.0,1.0
1987-09-09,22.0,22.12,21.88,22.12,219700,9.67027740452774,9.7230243721888,9.61753043686668,9.7230243721888,499820.201407764,0.0,1.0
1987-09-10,21.75,22.12,21.75,22.12,558700,9.5603878885672,9.7230243721888,9.5603878885672,9.7230243721888,1271049.3697156,0.0,1.0
1987-09-11,21.75,22.0,21.75,21.88,396500,9.5603878885672,9.67027740452774,9.5603878885672,9.61753043686668,902042.375321703,0.0,1.0
1987-09-14,21.75,21.88,21.75,21.88,166400,9.5603878885672,9.61753043686668,9.5603878885672,9.61753043686668,378562.046036649,0.0,1.0
1987-09-15,21.75,22.0,21.62,22.0,140000,9.5603878885672,9.67027740452774,9.50324534026771,9.67027740452774,318501.721425065,0.0,1.0
1987-09-16,21.75,21.88,21.62,21.75,46200,9.5603878885672,9.61753043686668,9.50324534026771,9.5603878885672,105105.568070272,0.0,1.0
1987-09-17,21.88,21.88,21.62,21.88,88600,9.61753043686668,9.61753043686668,9.50324534026771,9.61753043686668,201566.089416149,0.0,1.0
1987-09-18,21.88,22.0,21.62,21.88,125900,9.61753043686668,9.67027740452774,9.50324534026771,9.61753043686668,286424.04805297,0.0,1.0
1987-09-21,21.75,22.0,21.75,22.0,72500,9.5603878885672,9.67027740452774,9.5603878885672,9.67027740452774,164938.391452266,0.0,1.0
1987-09-22,22.12,22.25,21.75,21.75,118100,9.7230243721888,9.78016692048828,9.5603878885672,9.5603878885672,268678.952145002,0.0,1.0
1987-09-23,22.0,22.25,21.75,22.12,161800,9.67027740452774,9.78016692048828,9.5603878885672,9.7230243721888,368096.98947554,0.0,1.0
1987-09-24,21.75,22.12,21.75,22.0,232600,9.5603878885672,9.7230243721888,9.5603878885672,9.67027740452774,529167.860024787,0.0,1.0
1987-09-25,21.88,22.0,21.62,22.0,153300,9.61753043686668,9.67027740452774,9.50324534026771,9.67027740452774,348759.384960447,0.0,1.0
1987-09-28,22.12,22.12,21.75,22.12,135700,9.7230243721888,9.7230243721888,9.5603878885672,9.7230243721888,308719.168552724,0.0,1.0
1987-09-29,22.0,22.12,21.88,22.12,84500,9.67027740452774,9.7230243721888,9.61753043686668,9.7230243721888,192238.539002986,0.0,1.0
1987-09-30,22.12,22.12,21.88,21.88,76500,9.7230243721888,9.7230243721888,9.61753043686668,9.61753043686668,174038.440635839,0.0,1.0
1987-10-01,22.38,22.38,22.12,22.25,129500,9.83730946878776,9.83730946878776,9.7230243721888,9.78016692048828,294614.092318186,0.0,1.0
1987-10-02,22.5,22.62,22.25,22.38,362800,9.89005643644882,9.94280340410988,9.78016692048828,9.83730946878776,825374.460950099,0.0,1.0
1987-10-05,23.12,23.12,22.5,22.62,222100,10.162582436031,10.162582436031,9.89005643644882,9.94280340410988,505280.230917906,0.0,1.0
1987-10-06,22.88,23.0,22.88,23.0,315300,10.0570885007088,10.1098354683699,10.0570885007088,10.1098354683699,717311.376895169,0.0,1.0
1987-10-07,22.75,22.88,22.62,22.75,143600,9.99994595240937,10.0570885007088,9.94280340410988,9.99994595240937,326691.765690281,0.0,1.0
1987-10-08,22.88,23.0,22.88,22.88,200100,10.0570885007088,10.1098354683699,10.0570885007088,10.0570885007088,455229.960408257,0.0,1.0
1987-10-09,22.62,23.0,22.62,23.0,157600,9.94280340410988,10.1098354683699,9.94280340410988,10.1098354683699,358541.937832788,0.0,1.0
1987-10-12,22.0,22.75,22.0,22.62,179500,9.67027740452774,9.99994595240937,9.67027740452774,9.94280340410988,408364.707112852,0.0,1.0
1987-10-13,22.62,22.75,22.12,22.25,286500,9.94280340410988,9.99994595240937,9.7230243721888,9.78016692048828,651791.022773438,0.0,1.0
1987-10-14,22.88,23.0,22.75,22.88,159300,10.0570885007088,10.1098354683699,9.99994595240937,10.0570885007088,362409.458735809,0.0,1.0
1987-10-15,22.75,22.88,22.62,22.75,260000,9.99994595240937,10.0570885007088,9.94280340410988,9.99994595240937,591503.196932264,0.0,1.0
1987-10-16,21.75,22.88,21.62,22.75,439500,9.5603878885672,10.0570885007088,9.50324534026771,9.99994595240937,999867.904045116,0.0,1.0
1987-10-19,18.88,21.5,18.0,21.5,640700,8.29885624534017,9.45049837260665,7.91204514915906,9.45049837260665,1457600.37797885,0.0,1.0
1987-10-20,19.5,20.5,18.5,19.0,310200,8.57138224492231,9.01094030876448,8.13182418108014,8.35160321300123,705708.81418611,0.0,1.0
1987-10-21,21.88,22.25,20.0,20.25,218500,9.61753043686668,9.78016692048828,8.7911612768434,8.90105079280394,497090.186652692,0.0,1.0
1987-10-22,21.5,21.62,20.75,21.62,760500,9.45049837260665,9.50324534026771,9.12082982472503,9.50324534026771,1730146.85102687,0.0,1.0
1987-10-23,21.12,21.88,20.75,21.62,320400,9.28346630834663,9.61753043686668,9.12082982472503,9.50324534026771,728913.939604221,0.0,1.0
1987-10-26,20.12,21.25,20.0,21.0,362600,8.84390824450446,9.34060885664611,8.7911612768434,9.23071934068557,824919.45849092,0.0,1.0
1987-10-27,21.0,21.12,20.5,20.5,154700,9.23071934068557,9.28346630834663,9.01094030876448,9.01094030876448,351944.402174697,0.0,1.0
1987-10-28,20.75,21.12,20.25,20.75,128600,9.12082982472503,9.28346630834663,8.90105079280394,9.12082982472503,292566.581251882,0.0,1.0
1987-10-29,20.75,21.12,20.62,21.0,224400,9.12082982472503,9.28346630834663,9.06368727642554,9.23071934068557,510512.759198462,0.0,1.0
1987-10-30,21.0,21.25,20.25,21.0,200700,9.23071934068557,9.34060885664611,8.90105079280394,9.23071934068557,456594.96778579,0.0,1.0
1987-11-02,20.88,21.0,20.62,21.0,127000,9.17797237302451,9.23071934068557,9.06368727642554,9.23071934068557,288926.561578452,0.0,1.0
1987-11-03,20.88,21.0,20.75,20.75,155900,9.17797237302451,9.23071934068557,9.12082982472503,9.12082982472503,354674.416929769,0.0,1.0
1987-11-04,20.75,21.0,20.75,20.75,89400,9.12082982472503,9.23071934068557,9.12082982472503,9.12082982472503,203386.099252863,0.0,1.0
1987-11-05,21.25,21.38,20.88,21.0,109900,9.34060885664611,9.39775140494559,9.17797237302451,9.23071934068557,250023.851318676,0.0,1.0
1987-11-06,21.5,21.75,21.12,21.38,460200,9.45049837260665,9.5603878885672,9.28346630834663,9.39775140494559,1046960.65857011,0.0,1.0
1987-11-09,21.25,21.62,21.0,21.62,109100,9.34060885664611,9.50324534026771,9.23071934068557,9.50324534026771,248203.841481962,0.0,1.0
1987-11-10,21.0,21.12,20.62,21.0,131900,9.23071934068557,9.28346630834663,9.06368727642554,9.23071934068557,300074.12182833,0.0,1.0
1987-11-11,21.25,21.25,21.0,21.0,287400,9.34060885664611,9.34060885664611,9.23071934068557,9.23071934068557,653838.533839742,0.0,1.0
1987-11-12,21.5,21.5,21.25,21.38,154600,9.45049837260665,9.45049837260665,9.34060885664611,9.39775140494559,351716.900945108,0.0,1.0
1987-11-13,21.62,21.75,21.25,21.5,264000,9.50324534026771,9.5603878885672,9.34060885664611,9.45049837260665,600603.246115838,0.0,1.0
1987-11-16,21.5,21.88,21.5,21.62,41200,9.45049837260665,9.61753043686668,9.45049837260665,9.50324534026771,93730.5065908051,0.0,1.0
1987-11-17,21.38,21.62,21.0,21.62,83000,9.39775140494559,9.50324534026771,9.23071934068557,9.50324534026771,188826.020559146,0.0,1.0
1987-11-18,21.38,21.62,21.0,21.25,63600,9.39775140494559,9.50324534026771,9.23071934068557,9.34060885664611,144690.782018816,0.0,1.0
1987-11-19,21.0,21.5,20.88,21.38,95400,9.23071934068557,9.45049837260665,9.17797237302451,9.39775140494559,217036.173028223,0.0,1.0
1987-11-20,21.12,21.25,20.62,20.75,148700,9.28346630834663,9.34060885664611,9.06368727642554,9.12082982472503,338294.328399337,0.0,1.0
1987-11-23,21.25,21.25,21.0,21.25,21643100,9.34060885664611,9.34060885664611,9.23071934068557,9.34060885664611,49238318.6212488,0.0,1.0
1987-11-24,20.75,20.88,20.5,20.75,1050000,9.12082982472503,9.17797237302451,9.01094030876448,9.12082982472503,2388762.91068799,0.0,1.0
1987-11-25,20.38,20.88,20.38,20.75,1370400,8.95819334110342,9.17797237302451,8.95819334110342,9.12082982472503,3117676.85029221,0.0,1.0
1987-11-27,20.38,20.62,20.12,20.25,112100,8.95819334110342,9.06368727642554,8.84390824450446,8.90105079280394,255028.878369642,0.0,1.0
1987-11-30,20.0,20.38,20.0,20.38,262600,8.7911612768434,8.95819334110342,8.7911612768434,8.95819334110342,597418.228901587,0.0,1.0
1987-12-01,20.25,20.5,20.12,20.25,69800,8.90105079280394,9.01094030876448,8.84390824450446,8.90105079280394,158795.858253354,0.0,1.0
1987-12-02,20.12,20.25,20.0,20.12,92600,8.84390824450446,8.90105079280394,8.7911612768434,8.84390824450446,210666.138599722,0.0,1.0
1987-12-03,19.62,20.25,19.38,19.88,166200,8.62412921258337,8.90105079280394,8.51863527726125,8.73841430918234,378107.043577471,0.0,1.0
1987-12-04,19.5,19.75,19.0,19.25,191900,8.57138224492231,8.68127176088286,8.35160321300123,8.46149272896177,436574.859581929,0.0,1.0
1987-12-07,19.5,19.62,19.25,19.25,108900,8.57138224492231,8.62412921258337,8.46149272896177,8.46149272896177,247748.839022783,0.0,1.0
1987-12-08,20.25,20.38,19.75,19.75,212700,8.90105079280394,8.95819334110342,8.68127176088286,8.68127176088286,483895.11533651,0.0,1.0
1987-12-09,20.88,20.88,20.38,20.38,88700,9.17797237302451,9.17797237302451,8.95819334110342,8.95819334110342,201793.590645738,0.0,1.0
1987-12-10,20.62,20.75,20.5,20.62,70100,9.06368727642554,9.12082982472503,9.01094030876448,9.06368727642554,159478.361942122,0.0,1.0
1987-12-11,20.5,20.62,20.38,20.38,114700,9.01094030876448,9.06368727642554,8.95819334110342,8.95819334110342,260943.910338965,0.0,1.0
1987-12-14,20.38,20.5,20.38,20.5,66600,8.95819334110342,9.01094030876448,8.95819334110342,9.01094030876448,151515.818906496,0.0,1.0
1987-12-15,20.25,20.62,20.0,20.38,267300,8.90105079280394,9.06368727642554,8.7911612768434,8.95819334110342,608110.786692286,0.0,1.0
1987-12-16,20.25,20.5,20.12,20.5,41800,8.90105079280394,9.01094030876448,8.84390824450446,9.01094030876448,95095.513968341,0.0,1.0
1987-12-17,20.25,20.38,20.0,20.12,205900,8.90105079280394,8.95819334110342,8.7911612768434,8.84390824450446,468425.031724436,0.0,1.0
1987-12-18,20.0,20.5,20.0,20.5,381400,8.7911612768434,9.01094030876448,8.7911612768434,9.01094030876448,867689.689653714,0.0,1.0
1987-12-21,20.0,20.25,19.75,20.25,71000,8.7911612768434,8.90105079280394,8.68127176088286,8.90105079280394,161525.873008426,0.0,1.0
1987-12-22,20.0,20.38,19.88,20.38,113900,8.7911612768434,8.95819334110342,8.73841430918234,8.95819334110342,259123.90050225,0.0,1.0
1987-12-23,20.38,20.88,20.12,20.25,230800,8.95819334110342,9.17797237302451,8.84390824450446,8.90105079280394,525072.83789218,0.0,1.0
1987-12-24,20.38,20.75,20.25,20.75,37700,8.95819334110342,9.12082982472503,8.90105079280394,9.12082982472503,85767.9635551784,0.0,1.0
1987-12-28,20.75,20.75,20.25,20.38,72200,9.12082982472503,9.12082982472503,8.90105079280394,8.95819334110342,164255.887763498,0.0,1.0
1987-12-29,20.5,20.62,20.25,20.5,99300,9.01094030876448,9.06368727642554,8.90105079280394,9.01094030876448,225908.720982207,0.0,1.0
1987-12-30,20.5,20.5,20.25,20.38,98100,9.01094030876448,9.01094030876448,8.90105079280394,8.95819334110342,223178.706227135,0.0,1.0
1987-12-31,20.25,20.62,20.12,20.62,324700,8.90105079280394,9.06368727642554,8.84390824450446,9.06368727642554,738696.492476563,0.0,1.0
1988-01-04,20.75,20.75,20.25,20.25,128300,9.12082982472503,9.12082982472503,8.90105079280394,8.90105079280394,291884.077563114,0.0,1.0
1988-01-05,21.25,21.25,20.75,20.75,95100,9.34060885664611,9.34060885664611,9.12082982472503,9.12082982472503,216353.669339455,0.0,1.0
1988-01-06,21.5,21.5,21.12,21.25,565200,9.45049837260665,9.45049837260665,9.28346630834663,9.34060885664611,1285836.94963891,0.0,1.0
1988-01-07,21.5,21.5,21.25,21.5,68600,9.45049837260665,9.45049837260665,9.34060885664611,9.45049837260665,156065.843498282,0.0,1.0
1988-01-08,21.25,21.75,21.25,21.75,154200,9.34060885664611,9.5603878885672,9.34060885664611,9.5603878885672,350806.896026751,0.0,1.0
1988-01-11,21.0,21.12,20.88,21.0,96900,9.23071934068557,9.28346630834663,9.17797237302451,9.23071934068557,220448.691472063,0.0,1.0
1988-01-12,20.88,21.25,20.62,21.25,163400,9.17797237302451,9.34060885664611,9.06368727642554,9.34060885664611,371737.009148969,0.0,1.0
1988-01-13,20.75,21.0,20.75,21.0,102800,9.12082982472503,9.23071934068557,9.12082982472503,9.23071934068557,233871.264017834,0.0,1.0
1988-01-14,20.75,21.12,20.75,21.0,19500,9.12082982472503,9.28346630834663,9.12082982472503,9.23071934068557,44362.7397699198,0.0,1.0
1988-01-15,21.25,21.38,20.88,21.12,88300,9.34060885664611,9.39775140494559,9.17797237302451,9.28346630834663,200883.585727381,0.0,1.0
1988-01-18,21.62,21.75,21.12,21.12,41400,9.50324534026771,9.5603878885672,9.28346630834663,9.28346630834663,94185.5090499837,0.0,1.0
1988-01-19,22.0,22.0,21.75,21.88,70200,9.67027740452774,9.67027740452774,9.5603878885672,9.61753043686668,159705.863171711,0.0,1.0
1988-01-20,22.0,22.12,21.75,22.0,136700,9.67027740452774,9.7230243721888,9.5603878885672,9.67027740452774,310994.180848618,0.0,1.0
1988-01-21,22.0,22.12,22.0,22.12,85600,9.67027740452774,9.7230243721888,9.67027740452774,9.7230243721888,194741.052528469,0.0,1.0
1988-01-22,22.62,22.88,22.0,22.12,73800,9.94280340410988,10.0570885007088,9.67027740452774,9.7230243721888,167895.907436927,0.0,1.0
1988-01-25,23.0,23.12,22.5,22.5,344000,10.1098354683699,10.162582436031,9.89005643644882,9.89005643644882,782604.229787305,0.0,1.0
1988-01-26,22.75,23.0,22.75,23.0,81200,9.99994595240937,10.1098354683699,9.99994595240937,10.1098354683699,184730.998426538,0.0,1.0
1988-01-27,22.12,22.5,21.75,22.38,138800,9.7230243721888,9.89005643644882,9.5603878885672,9.83730946878776,315771.706669994,0.0,1.0
1988-01-28,22.38,22.38,22.0,22.0,4221200,9.83730946878776,9.83730946878776,9.67027740452774,9.67027740452774,9603281.90342491,0.0,1.0
1988-01-29,22.0,22.25,21.75,22.25,269900,9.67027740452774,9.78016692048828,9.5603878885672,9.78016692048828,614025.818661609,0.0,1.0
1988-02-01,22.0,22.38,21.75,22.0,226400,9.67027740452774,9.83730946878776,9.5603878885672,9.67027740452774,515062.783790249,0.0,1.0
1988-02-02,21.75,22.0,21.38,22.0,914100,9.5603878885672,9.67027740452774,9.39775140494559,9.67027740452774,2079588.73967609,0.0,1.0
1988-02-03,21.38,21.75,21.25,21.75,397400,9.39775140494559,9.5603878885672,9.34060885664611,9.5603878885672,904089.886388008,0.0,1.0
1988-02-04,21.5,21.62,21.25,21.5,77200,9.45049837260665,9.50324534026771,9.34060885664611,9.45049837260665,175630.949242965,0.0,1.0
1988-02-05,21.75,21.88,21.5,21.62,196800,9.5603878885672,9.61753043686668,9.45049837260665,9.50324534026771,447722.419831806,0.0,1.0
1988-02-08,21.25,21.62,21.25,21.5,178200,9.34060885664611,9.50324534026771,9.34060885664611,9.45049837260665,405407.191128191,0.0,1.0
1988-02-09,21.38,21.5,21.25,21.38,142600,9.39775140494559,9.45049837260665,9.34060885664611,9.39775140494559,324416.753394388,0.0,1.0
1988-02-10,21.25,21.38,21.0,21.25,166600,9.34060885664611,9.39775140494559,9.23071934068557,9.34060885664611,379017.048495828,0.0,1.0
1988-02-11,21.0,21.25,21.0,21.25,247000,9.23071934068557,9.34060885664611,9.23071934068557,9.34060885664611,561928.037085651,0.0,1.0
1988-02-12,20.75,21.25,20.75,21.12,166400,9.12082982472503,9.34060885664611,9.12082982472503,9.28346630834663,378562.046036649,0.0,1.0
1988-02-16,20.5,20.88,20.5,20.75,91800,9.01094030876448,9.17797237302451,9.01094030876448,9.12082982472503,208846.128763007,0.0,1.0
1988-02-17,20.38,20.62,20.25,20.62,63300,8.95819334110342,9.06368727642554,8.90105079280394,9.06368727642554,144008.278330048,0.0,1.0
1988-02-18,20.38,20.5,20.25,20.25,68600,8.95819334110342,9.01094030876448,8.90105079280394,8.90105079280394,156065.843498282,0.0,1.0
1988-02-19,20.75,20.75,20.38,20.38,7325800,9.12082982472503,9.12082982472503,8.95819334110342,8.95819334110342,16666285.0772553,0.0,1.0
1988-02-22,20.75,20.75,20.5,20.75,398200,9.12082982472503,9.12082982472503,9.01094030876448,9.12082982472503,905909.896224722,0.0,1.0
1988-02-23,20.88,21.12,20.75,20.88,5492400,9.17797237302451,9.28346630834663,9.12082982472503,9.17797237302451,12495277.5339645,0.0,1.0
1988-02-24,20.25,20.62,20.12,20.38,465900,8.90105079280394,9.06368727642554,8.84390824450446,8.95819334110342,1059928.2286567,0.0,1.0
1988-02-25,20.25,20.38,20.12,20.25,476500,8.90105079280394,8.95819334110342,8.84390824450446,8.90105079280394,1084043.35899317,0.0,1.0
1988-02-26,20.38,20.62,20.25,20.25,224000,8.95819334110342,9.06368727642554,8.90105079280394,8.90105079280394,509602.754280105,0.0,1.0
1988-02-29,20.25,20.5,20.12,20.25,305400,8.90105079280394,9.01094030876448,8.84390824450446,8.90105079280394,694788.755165822,0.0,1.0
1988-03-01,20.38,20.38,20.12,20.38,341900,8.95819334110342,8.95819334110342,8.84390824450446,8.95819334110342,777826.703965928,0.0,1.0
1988-03-02,20.5,20.62,20.38,20.5,323800,9.01094030876448,9.06368727642554,8.95819334110342,9.01094030876448,736648.981410259,0.0,1.0
1988-03-03,20.62,20.62,20.38,20.62,423800,9.06368727642554,9.06368727642554,8.95819334110342,9.06368727642554,964150.210999592,0.0,1.0
1988-03-04,20.38,20.62,20.38,20.5,416600,8.95819334110342,9.06368727642554,8.95819334110342,9.01094030876448,947770.12246916,0.0,1.0
1988-03-07,20.25,20.5,20.25,20.5,32300,8.90105079280394,9.01094030876448,8.90105079280394,9.01094030876448,73482.8971573544,0.0,1.0
1988-03-08,19.75,20.88,19.75,20.25,221900,8.68127176088286,9.17797237302451,8.68127176088286,8.90105079280394,504825.228458729,0.0,1.0
1988-03-09,20.12,20.12,19.75,19.75,149400,8.84390824450446,8.84390824450446,8.68127176088286,8.68127176088286,339886.837006463,0.0,1.0
1988-03-10,19.88,20.12,19.75,20.0,252200,8.73841430918234,8.84390824450446,8.68127176088286,8.7911612768434,573758.101024296,0.0,1.0
1988-03-11,19.75,20.12,19.5,19.75,454500,8.68127176088286,8.84390824450446,8.57138224492231,8.68127176088286,1033993.08848352,0.0,1.0
1988-03-14,20.0,20.12,19.75,19.88,207500,8.7911612768434,8.84390824450446,8.68127176088286,8.73841430918234,472065.051397865,0.0,1.0
1988-03-15,20.12,20.25,20.0,20.12,159900,8.84390824450446,8.90105079280394,8.7911612768434,8.84390824450446,363774.466113343,0.0,1.0
1988-03-16,20.12,20.38,20.0,20.25,121600,8.84390824450446,8.95819334110342,8.7911612768434,8.90105079280394,276641.495180628,0.0,1.0
1988-03-17,20.12,20.25,20.0,20.12,127600,8.84390824450446,8.90105079280394,8.7911612768434,8.84390824450446,290291.568955988,0.0,1.0
1988-03-18,20.38,20.62,20.12,20.12,63800,8.95819334110342,9.06368727642554,8.84390824450446,8.84390824450446,145145.784477994,0.0,1.0
1988-03-21,20.0,20.38,20.0,20.38,347300,8.7911612768434,8.95819334110342,8.7911612768434,8.95819334110342,790111.770363752,0.0,1.0
1988-03-22,19.75,20.12,19.5,20.0,478300,8.68127176088286,8.84390824450446,8.57138224492231,8.7911612768434,1088138.38112578,0.0,1.0
1988-03-23,19.62,19.62,19.38,19.5,229000,8.62412921258337,8.62412921258337,8.51863527726125,8.57138224492231,520977.815759572,0.0,1.0
1988-03-24,19.38,19.62,19.25,19.5,207300,8.51863527726125,8.62412921258337,8.46149272896177,8.57138224492231,471610.048938686,0.0,1.0
1988-03-25,19.62,19.62,19.38,19.5,122600,8.62412921258337,8.62412921258337,8.51863527726125,8.57138224492231,278916.507476522,0.0,1.0
1988-03-28,19.62,19.62,19.38,19.5,103700,8.62412921258337,8.62412921258337,8.51863527726125,8.57138224492231,235918.775084138,0.0,1.0
1988-03-29,19.75,19.75,19.5,19.5,77200,8.68127176088286,8.68127176088286,8.57138224492231,8.57138224492231,175630.949242965,0.0,1.0
1988-03-30,19.88,19.88,19.75,19.75,129400,8.73841430918234,8.73841430918234,8.68127176088286,8.68127176088286,294386.591088596,0.0,1.0
1988-03-31,19.75,20.12,19.75,20.12,98000,8.68127176088286,8.84390824450446,8.68127176088286,8.84390824450446,222951.204997546,0.0,1.0
1988-04-04,20.0,20.0,19.62,19.62,190700,8.7911612768434,8.7911612768434,8.62412921258337,8.62412921258337,433844.844826857,0.0,1.0
1988-04-05,19.88,20.0,19.5,20.0,72000,8.73841430918234,8.7911612768434,8.57138224492231,8.7911612768434,163800.885304319,0.0,1.0
1988-04-06,20.0,20.0,19.62,19.88,118000,8.7911612768434,8.7911612768434,8.62412921258337,8.73841430918234,268451.450915412,0.0,1.0
1988-04-07,19.88,20.0,19.75,19.88,165700,8.73841430918234,8.7911612768434,8.68127176088286,8.73841430918234,376969.537429524,0.0,1.0
1988-04-08,20.0,20.0,19.75,19.75,135300,8.7911612768434,8.7911612768434,8.68127176088286,8.68127176088286,307809.163634367,0.0,1.0
1988-04-11,20.0,20.25,20.0,20.0,104900,8.7911612768434,8.90105079280394,8.7911612768434,8.7911612768434,238648.78983921,0.0,1.0
1988-04-12,20.25,20.25,20.0,20.0,94200,8.90105079280394,8.90105079280394,8.7911612768434,8.7911612768434,214306.158273151,0.0,1.0
1988-04-13,19.88,20.25,19.75,20.25,132200,8.73841430918234,8.90105079280394,8.68127176088286,8.90105079280394,300756.625517098,0.0,1.0
1988-04-14,19.75,19.75,19.5,19.62,140000,8.68127176088286,8.68127176088286,8.57138224492231,8.62412921258337,318501.721425065,0.0,1.0
1988-04-15,19.5,19.75,19.38,19.62,96400,8.57138224492231,8.68127176088286,8.51863527726125,8.62412921258337,219311.185324117,0.0,1.0
1988-04-18,19.5,19.5,19.38,19.38,83500,8.57138224492231,8.57138224492231,8.51863527726125,8.51863527726125,189963.526707093,0.0,1.0
1988-04-19,19.25,19.5,19.25,19.5,123500,8.46149272896177,8.57138224492231,8.46149272896177,8.57138224492231,280964.018542826,0.0,1.0
1988-04-20,19.0,19.38,19.0,19.38,113900,8.35160321300123,8.51863527726125,8.35160321300123,8.51863527726125,259123.90050225,0.0,1.0
1988-04-21,19.25,19.25,18.88,19.12,76000,8.46149272896177,8.46149272896177,8.29885624534017,8.40435018066229,172900.934487893,0.0,1.0
1988-04-22,19.12,19.38,18.88,19.25,104700,8.40435018066229,8.51863527726125,8.29885624534017,8.46149272896177,238193.787380031,0.0,1.0
1988-04-25,19.25,19.38,19.12,19.25,61600,8.46149272896177,8.51863527726125,8.40435018066229,8.46149272896177,140140.757427029,0.0,1.0
1988-04-26,19.12,19.25,19.12,19.25,75600,8.40435018066229,8.46149272896177,8.40435018066229,8.46149272896177,171990.929569535,0.0,1.0
1988-04-27,19.5,19.5,19.12,19.38,61600,8.57138224492231,8.57138224492231,8.40435018066229,8.51863527726125,140140.757427029,0.0,1.0
1988-04-28,19.5,19.5,19.38,19.5,81900,8.57138224492231,8.57138224492231,8.51863527726125,8.57138224492231,186323.507033663,0.0,1.0
1988-04-29,19.25,19.5,19.12,19.5,311300,8.46149272896177,8.57138224492231,8.40435018066229,8.57138224492231,708211.327711592,0.0,1.0
1988-05-02,19.12,19.25,18.88,19.12,132200,8.40435018066229,8.46149272896177,8.29885624534017,8.40435018066229,300756.625517098,0.0,1.0
1988-05-03,18.88,19.25,18.88,19.12,130900,8.29885624534017,8.46149272896177,8.29885624534017,8.40435018066229,297799.109532436,0.0,1.0
1988-05-04,19.12,19.25,18.88,19.12,227600,8.40435018066229,8.46149272896177,8.29885624534017,8.40435018066229,517792.798545321,0.0,1.0
1988-05-05,19.12,19.25,19.0,19.25,125600,8.40435018066229,8.46149272896177,8.35160321300123,8.46149272896177,285741.544364202,0.0,1.0
1988-05-06,19.5,19.5,19.0,19.12,92600,8.57138224492231,8.57138224492231,8.35160321300123,8.40435018066229,210666.138599722,0.0,1.0
1988-05-09,19.62,19.62,19.38,19.5,113500,8.62412921258337,8.62412921258337,8.51863527726125,8.57138224492231,258213.895583893,0.0,1.0
1988-05-10,19.75,19.75,19.5,19.62,110200,8.68127176088286,8.68127176088286,8.57138224492231,8.62412921258337,250706.355007444,0.0,1.0
1988-05-11,19.62,19.75,19.5,19.5,38700,8.62412921258337,8.68127176088286,8.57138224492231,8.57138224492231,88042.9758510718,0.0,1.0
1988-05-12,19.62,19.75,19.5,19.5,153800,8.62412921258337,8.68127176088286,8.57138224492231,8.57138224492231,349896.891108394,0.0,1.0
1988-05-13,19.75,19.88,19.62,19.62,192500,8.68127176088286,8.73841430918234,8.62412921258337,8.62412921258337,437939.866959465,0.0,1.0
1988-05-16,19.88,19.88,19.62,19.75,61000,8.73841430918234,8.73841430918234,8.62412921258337,8.68127176088286,138775.750049493,0.0,1.0
1988-05-17,19.75,19.88,19.38,19.75,302100,8.68127176088286,8.73841430918234,8.51863527726125,8.68127176088286,687281.214589373,0.0,1.0
1988-05-18,19.25,19.38,19.0,19.38,286900,8.46149272896177,8.51863527726125,8.35160321300123,8.51863527726125,652701.027691795,0.0,1.0
1988-05-19,19.5,19.5,19.0,19.0,84600,8.57138224492231,8.57138224492231,8.35160321300123,8.35160321300123,192466.040232575,0.0,1.0
1988-05-20,19.75,19.75,19.38,19.5,99200,8.68127176088286,8.68127176088286,8.51863527726125,8.57138224492231,225681.219752618,0.0,1.0
1988-05-23,19.62,19.75,19.5,19.62,68400,8.62412921258337,8.68127176088286,8.57138224492231,8.62412921258337,155610.841039104,0.0,1.0
1988-05-24,19.62,19.75,19.5,19.62,23814200,8.62412921258337,8.68127176088286,8.57138224492231,8.62412921258337,54177597.8168629,0.0,1.0
1988-05-25,19.0,19.12,18.88,19.12,840000,8.35160321300123,8.40435018066229,8.29885624534017,8.40435018066229,1911010.32855039,0.0,1.0
1988-05-26,18.88,19.12,18.75,19.0,860000,8.29885624534017,8.40435018066229,8.24171369704069,8.35160321300123,1956510.57446826,0.0,1.0
1988-05-27,18.75,18.88,18.5,18.62,233400,8.24171369704069,8.29885624534017,8.13182418108014,8.1845711487412,530987.869861502,0.0,1.0
1988-05-31,19.12,19.25,18.5,18.5,161900,8.40435018066229,8.46149272896177,8.13182418108014,8.13182418108014,368324.490705129,0.0,1.0
1988-06-01,19.38,19.38,19.0,19.12,239100,8.51863527726125,8.51863527726125,8.35160321300123,8.40435018066229,543955.439948094,0.0,1.0
1988-06-02,19.12,19.38,19.0,19.38,86400,8.40435018066229,8.51863527726125,8.35160321300123,8.51863527726125,196561.062365183,0.0,1.0
1988-06-03,19.5,19.5,19.0,19.12,244200,8.57138224492231,8.57138224492231,8.35160321300123,8.40435018066229,555558.00265715,0.0,1.0
1988-06-06,19.12,19.38,19.12,19.38,119000,8.40435018066229,8.51863527726125,8.40435018066229,8.51863527726125,270726.463211306,0.0,1.0
1988-06-07,19.0,19.25,18.88,19.12,144400,8.35160321300123,8.46149272896177,8.29885624534017,8.40435018066229,328511.775526996,0.0,1.0
1988-06-08,19.38,19.38,18.88,19.0,167900,8.51863527726125,8.51863527726125,8.29885624534017,8.35160321300123,381974.564480489,0.0,1.0
1988-06-09,19.62,19.62,19.38,19.38,141700,8.62412921258337,8.62412921258337,8.51863527726125,8.51863527726125,322369.242328084,0.0,1.0
1988-06-10,19.5,19.75,19.5,19.5,96900,8.57138224492231,8.68127176088286,8.57138224492231,8.57138224492231,220448.691472063,0.0,1.0
1988-06-13,19.5,19.62,19.25,19.5,102700,8.57138224492231,8.62412921258337,8.46149272896177,8.57138224492231,233643.762788245,0.0,1.0
1988-06-14,19.5,19.62,19.25,19.5,69200,8.57138224492231,8.62412921258337,8.46149272896177,8.57138224492231,157430.850875818,0.0,1.0
1988-06-15,19.5,19.5,19.38,19.38,55400,8.57138224492231,8.57138224492231,8.51863527726125,8.51863527726125,126035.68119249,0.0,1.0
1988-06-16,19.38,19.5,19.25,19.38,355400,8.51863527726125,8.57138224492231,8.46149272896177,8.51863527726125,808539.369960488,0.0,1.0
1988-06-17,19.62,19.62,19.38,19.5,139600,8.62412921258337,8.62412921258337,8.51863527726125,8.57138224492231,317591.716506708,0.0,1.0
1988-06-20,19.62,19.62,19.38,19.38,62600,8.62412921258337,8.62412921258337,8.51863527726125,8.51863527726125,142415.769722922,0.0,1.0
1988-06-21,19.75,19.75,19.62,19.62,207500,8.68127176088286,8.68127176088286,8.62412921258337,8.62412921258337,472065.051397865,0.0,1.0
1988-06-22,20.12,20.25,19.88,19.88,974300,8.84390824450446,8.90105079280394,8.73841430918234,8.73841430918234,2216544.47988887,0.0,1.0
1988-06-23,20.25,20.25,20.0,20.0,338000,8.90105079280394,8.90105079280394,8.7911612768434,8.7911612768434,768954.156011944,0.0,1.0
1988-06-24,20.12,20.38,20.12,20.12,514400,8.84390824450446,8.95819334110342,8.84390824450446,8.84390824450446,1170266.32500753,0.0,1.0
1988-06-27,20.0,20.25,19.88,20.25,228100,8.7911612768434,8.90105079280394,8.73841430918234,8.90105079280394,518930.304693268,0.0,1.0
1988-06-28,19.75,20.0,19.75,20.0,57600,8.68127176088286,8.7911612768434,8.68127176088286,8.7911612768434,131040.708243456,0.0,1.0
1988-06-29,19.75,19.88,19.62,19.88,195900,8.68127176088286,8.73841430918234,8.62412921258337,8.73841430918234,445674.908765502,0.0,1.0
1988-06-30,19.75,19.75,19.62,19.75,100400,8.68127176088286,8.68127176088286,8.62412921258337,8.68127176088286,228411.23450769,0.0,1.0
1988-07-01,19.75,19.88,19.62,19.62,53800,8.68127176088286,8.73841430918234,8.62412921258337,8.62412921258337,122395.661519061,0.0,1.0
1988-07-05,20.0,20.0,19.62,19.75,77400,8.7911612768434,8.7911612768434,8.62412921258337,8.68127176088286,176085.951702143,0.0,1.0
1988-07-06,19.62,20.0,19.62,20.0,69800,8.62412921258337,8.7911612768434,8.62412921258337,8.7911612768434,158795.858253354,0.0,1.0
1988-07-07,19.75,19.88,19.62,19.62,60800,8.68127176088286,8.73841430918234,8.62412921258337,8.62412921258337,138320.747590314,0.0,1.0
1988-07-08,19.5,19.88,19.5,19.75,160100,8.57138224492231,8.73841430918234,8.57138224492231,8.68127176088286,364229.468572522,0.0,1.0
1988-07-11,19.62,19.88,19.5,19.62,92400,8.62412921258337,8.73841430918234,8.57138224492231,8.62412921258337,210211.136140543,0.0,1.0
1988-07-12,19.62,19.62,19.38,19.5,45400,8.62412921258337,8.62412921258337,8.51863527726125,8.57138224492231,103285.558233557,0.0,1.0
1988-07-13,19.5,19.62,19.5,19.62,316200,8.57138224492231,8.62412921258337,8.57138224492231,8.62412921258337,719358.88796147,0.0,1.0
1988-07-14,19.38,19.5,19.12,19.5,138000,8.51863527726125,8.57138224492231,8.40435018066229,8.57138224492231,313951.696833279,0.0,1.0
1988-07-15,19.38,19.38,19.25,19.38,158000,8.51863527726125,8.51863527726125,8.46149272896177,8.51863527726125,359451.942751146,0.0,1.0
1988-07-18,19.5,19.62,19.25,19.38,70200,8.57138224492231,8.62412921258337,8.46149272896177,8.51863527726125,159705.863171712,0.0,1.0
1988-07-19,19.25,19.5,19.25,19.5,66500,8.46149272896177,8.57138224492231,8.46149272896177,8.57138224492231,151288.317676906,0.0,1.0
1988-07-20,19.5,19.62,19.25,19.38,103900,8.57138224492231,8.62412921258337,8.46149272896177,8.51863527726125,236373.777543317,0.0,1.0
1988-07-21,19.5,19.5,19.25,19.5,133300,8.57138224492231,8.57138224492231,8.46149272896177,8.57138224492231,303259.13904258,0.0,1.0
1988-07-22,19.25,19.38,19.0,19.25,102700,8.46149272896177,8.51863527726125,8.35160321300123,8.46149272896177,233643.762788245,0.0,1.0
1988-07-25,19.0,19.25,19.0,19.12,62500,8.35160321300123,8.46149272896177,8.35160321300123,8.40435018066229,142188.268493333,0.0,1.0
1988-07-26,19.0,19.25,19.0,19.12,76400,8.35160321300123,8.46149272896177,8.35160321300123,8.40435018066229,173810.93940625,0.0,1.0
1988-07-27,19.0,19.25,19.0,19.12,240000,8.35160321300123,8.46149272896177,8.35160321300123,8.40435018066229,546002.951014398,0.0,1.0
1988-07-28,18.75,19.12,18.62,19.0,84600,8.24171369704069,8.40435018066229,8.1845711487412,8.35160321300123,192466.040232575,0.0,1.0
1988-07-29,18.75,18.88,18.62,18.75,183500,8.24171369704069,8.29885624534017,8.1845711487412,8.24171369704069,417464.756296425,0.0,1.0
1988-08-01,18.88,18.88,18.62,18.75,144800,8.29885624534017,8.29885624534017,8.1845711487412,8.24171369704069,329421.780445353,0.0,1.0
1988-08-02,19.12,19.25,18.88,18.88,98600,8.40435018066229,8.46149272896177,8.29885624534017,8.29885624534017,224316.212375082,0.0,1.0
1988-08-03,19.38,19.38,19.0,19.0,147600,8.51863527726125,8.51863527726125,8.35160321300123,8.35160321300123,335791.814873855,0.0,1.0
1988-08-04,19.38,19.62,19.25,19.25,48500,8.51863527726125,8.62412921258337,8.46149272896177,8.46149272896177,110338.096350826,0.0,1.0
1988-08-05,19.25,19.5,19.25,19.25,157700,8.46149272896177,8.57138224492231,8.46149272896177,8.46149272896177,358769.439062377,0.0,1.0
1988-08-08,19.38,19.38,19.12,19.12,59500,8.51863527726125,8.51863527726125,8.40435018066229,8.40435018066229,135363.231605653,0.0,1.0
1988-08-09,19.25,19.38,19.12,19.25,138600,8.46149272896177,8.51863527726125,8.40435018066229,8.46149272896177,315316.704210815,0.0,1.0
1988-08-10,18.88,19.12,18.88,19.12,76600,8.29885624534017,8.40435018066229,8.29885624534017,8.40435018066229,174265.941865429,0.0,1.0
1988-08-11,19.0,19.12,18.88,19.0,28300,8.35160321300123,8.40435018066229,8.29885624534017,8.35160321300123,64382.8479737811,0.0,1.0
1988-08-12,19.0,19.0,18.88,18.88,57000,8.35160321300123,8.35160321300123,8.29885624534017,8.29885624534017,129675.70086592,0.0,1.0
1988-08-15,18.75,19.0,18.75,19.0,158900,8.24171369704069,8.35160321300123,8.24171369704069,8.35160321300123,361499.453817449,0.0,1.0
1988-08-16,18.75,18.88,18.75,18.88,2454500,8.24171369704069,8.29885624534017,8.24171369704069,8.29885624534017,5584017.68027016,0.0,1.0
1988-08-17,19.0,19.0,18.75,18.88,89400,8.35160321300123,8.35160321300123,8.24171369704069,8.29885624534017,203386.099252863,0.0,1.0
1988-08-18,19.0,19.0,18.88,18.88,123600,8.35160321300123,8.35160321300123,8.29885624534017,8.29885624534017,281191.519772415,0.0,1.0
1988-08-19,19.0,19.0,18.88,19.0,178500,8.35160321300123,8.35160321300123,8.29885624534017,8.35160321300123,406089.694816959,0.0,1.0
1988-08-22,18.88,19.0,18.75,19.0,86000,8.29885624534017,8.35160321300123,8.24171369704069,8.35160321300123,195651.057446826,0.0,1.0
1988-08-23,19.0,19.12,18.88,19.0,244600,8.35160321300123,8.40435018066229,8.29885624534017,8.35160321300123,556468.007575507,0.0,1.0
1988-08-24,19.0,19.0,18.88,18.88,70800,8.35160321300123,8.35160321300123,8.29885624534017,8.29885624534017,161070.870549247,0.0,1.0
1988-08-25,18.75,19.0,18.62,19.0,12111000,8.24171369704069,8.35160321300123,8.1845711487412,8.35160321300123,27552673.915564,0.0,1.0
1988-08-26,18.38,18.62,18.25,18.25,1589600,8.07907721341908,8.1845711487412,8.0219346651196,8.0219346651196,3616359.54555203,0.0,1.0
1988-08-29,18.5,18.5,18.38,18.5,1513900,8.13182418108014,8.13182418108014,8.07907721341908,8.13182418108014,3444141.11475291,0.0,1.0
1988-08-30,18.5,18.62,18.38,18.5,41900,8.13182418108014,8.1845711487412,8.07907721341908,8.13182418108014,95323.0151979304,0.0,1.0
1988-08-31,18.75,18.88,18.62,18.75,167900,8.24171369704069,8.29885624534017,8.1845711487412,8.24171369704069,381974.564480489,0.0,1.0
1988-09-01,18.75,18.75,18.62,18.62,69900,8.24171369704069,8.24171369704069,8.1845711487412,8.1845711487412,159023.359482943,0.0,1.0
1988-09-02,19.12,19.12,18.75,18.75,283000,8.40435018066229,8.40435018066229,8.24171369704069,8.24171369704069,643828.479737811,0.0,1.0
1988-09-06,19.12,19.12,18.88,19.12,45900,8.40435018066229,8.40435018066229,8.29885624534017,8.40435018066229,104423.064381504,0.0,1.0
1988-09-07,19.25,19.25,19.0,19.12,98400,8.46149272896177,8.46149272896177,8.35160321300123,8.40435018066229,223861.209915903,0.0,1.0
1988-09-08,19.12,19.25,19.0,19.12,67800,8.40435018066229,8.46149272896177,8.35160321300123,8.40435018066229,154245.833661567,0.0,1.0
1988-09-09,19.38,19.38,19.0,19.12,121600,8.51863527726125,8.51863527726125,8.35160321300123,8.40435018066229,276641.495180628,0.0,1.0
1988-09-12,19.38,19.38,19.25,19.25,48800,8.51863527726125,8.51863527726125,8.46149272896177,8.46149272896177,111020.600039594,0.0,1.0
1988-09-13,19.25,19.38,19.12,19.38,78600,8.46149272896177,8.51863527726125,8.40435018066229,8.51863527726125,178815.966457215,0.0,1.0
1988-09-14,19.5,19.5,19.25,19.38,115800,8.57138224492231,8.57138224492231,8.46149272896177,8.51863527726125,263446.423864447,0.0,1.0
1988-09-15,19.5,19.75,19.5,19.62,135300,8.57138224492231,8.68127176088286,8.57138224492231,8.62412921258337,307809.163634367,0.0,1.0
1988-09-16,19.62,19.62,19.38,19.62,51300,8.62412921258337,8.62412921258337,8.51863527726125,8.62412921258337,116708.130779328,0.0,1.0
1988-09-19,19.75,19.75,19.38,19.62,252500,8.68127176088286,8.68127176088286,8.51863527726125,8.62412921258337,574440.604713065,0.0,1.0
1988-09-20,19.75,19.75,19.5,19.62,104700,8.68127176088286,8.68127176088286,8.57138224492231,8.62412921258337,238193.787380031,0.0,1.0
1988-09-21,19.75,19.88,19.62,19.75,65800,8.68127176088286,8.73841430918234,8.62412921258337,8.68127176088286,149695.809069781,0.0,1.0
1988-09-22,20.0,20.0,19.62,19.62,56500,8.7911612768434,8.7911612768434,8.62412921258337,8.62412921258337,128538.194717973,0.0,1.0
1988-09-23,20.0,20.12,19.88,20.0,88300,8.7911612768434,8.84390824450446,8.73841430918234,8.7911612768434,200883.585727381,0.0,1.0
1988-09-26,19.88,20.12,19.88,20.0,43400,8.73841430918234,8.84390824450446,8.73841430918234,8.7911612768434,98735.5336417703,0.0,1.0
1988-09-27,20.0,20.12,19.75,20.0,73300,8.7911612768434,8.84390824450446,8.68127176088286,8.7911612768434,166758.401288981,0.0,1.0
1988-09-28,20.25,20.25,20.0,20.0,177500,8.90105079280394,8.90105079280394,8.7911612768434,8.7911612768434,403814.682521065,0.0,1.0
1988-09-29,20.25,20.5,20.12,20.25,121600,8.90105079280394,9.01094030876448,8.84390824450446,8.90105079280394,276641.495180628,0.0,1.0
1988-09-30,20.12,20.62,20.12,20.25,145900,8.84390824450446,9.06368727642554,8.84390824450446,8.90105079280394,331924.293970836,0.0,1.0
1988-10-03,20.25,20.5,20.12,20.25,188500,8.90105079280394,9.01094030876448,8.84390824450446,8.90105079280394,428839.817775892,0.0,1.0
1988-10-04,20.12,20.38,20.0,20.25,88400,8.84390824450446,8.95819334110342,8.7911612768434,8.90105079280394,201111.08695697,0.0,1.0
1988-10-05,20.25,20.25,20.0,20.25,135100,8.90105079280394,8.90105079280394,8.7911612768434,8.90105079280394,307354.161175188,0.0,1.0
1988-10-06,20.25,20.38,20.12,20.38,35400,8.90105079280394,8.95819334110342,8.84390824450446,8.95819334110342,80535.4352746237,0.0,1.0
1988-10-07,20.38,20.5,20.12,20.38,118200,8.95819334110342,9.01094030876448,8.84390824450446,8.95819334110342,268906.453374591,0.0,1.0
1988-10-10,20.25,20.38,20.12,20.25,35500,8.90105079280394,8.95819334110342,8.84390824450446,8.90105079280394,80762.9365042131,0.0,1.0
1988-10-11,20.25,20.25,20.12,20.25,54000,8.90105079280394,8.90105079280394,8.84390824450446,8.90105079280394,122850.66397824,0.0,1.0
1988-10-12,20.0,20.25,19.88,20.25,597300,8.7911612768434,8.90105079280394,8.73841430918234,8.90105079280394,1358864.84433708,0.0,1.0
1988-10-13,20.0,20.25,20.0,20.12,148600,8.7911612768434,8.90105079280394,8.7911612768434,8.84390824450446,338066.827169748,0.0,1.0
1988-10-14,20.25,20.38,20.12,20.25,39500,8.90105079280394,8.95819334110342,8.84390824450446,8.90105079280394,89862.9856877864,0.0,1.0
1988-10-17,20.12,20.25,20.12,20.12,63500,8.84390824450446,8.90105079280394,8.84390824450446,8.84390824450446,144463.280789226,0.0,1.0
1988-10-18,20.38,20.38,20.12,20.38,58600,8.95819334110342,8.95819334110342,8.84390824450446,8.95819334110342,133315.720539349,0.0,1.0
1988-10-19,20.38,20.5,20.25,20.25,54400,8.95819334110342,9.01094030876448,8.90105079280394,8.90105079280394,123760.668896597,0.0,1.0
1988-10-20,20.75,20.88,20.25,20.5,380600,9.12082982472503,9.17797237302451,8.90105079280394,9.01094030876448,865869.679816999,0.0,1.0
1988-10-21,21.0,21.0,20.62,20.75,145900,9.23071934068557,9.23071934068557,9.06368727642554,9.12082982472503,331924.293970836,0.0,1.0
1988-10-24,21.12,21.25,20.88,20.88,273700,9.28346630834663,9.34060885664611,9.17797237302451,9.17797237302451,622670.865386003,0.0,1.0
1988-10-25,21.0,21.25,21.0,21.12,54500,9.23071934068557,9.34060885664611,9.23071934068557,9.28346630834663,123988.170126186,0.0,1.0
1988-10-26,21.0,21.12,20.88,21.12,78700,9.23071934068557,9.28346630834663,9.17797237302451,9.28346630834663,179043.467686805,0.0,1.0
1988-10-27,20.88,21.0,20.5,21.0,248900,9.17797237302451,9.23071934068557,9.01094030876448,9.23071934068557,566250.560447849,0.0,1.0
1988-10-28,21.0,21.0,20.75,20.75,65600,9.23071934068557,9.23071934068557,9.12082982472503,9.12082982472503,149240.806610602,0.0,1.0
1988-10-31,21.12,21.12,20.88,20.88,190300,9.28346630834663,9.28346630834663,9.17797237302451,9.17797237302451,432934.8399085,0.0,1.0
1988-11-01,21.25,21.38,21.0,21.0,297300,9.34060885664611,9.39775140494559,9.23071934068557,9.23071934068557,676361.155569086,0.0,1.0
1988-11-02,21.38,21.5,21.25,21.25,140400,9.39775140494559,9.45049837260665,9.34060885664611,9.34060885664611,319411.726343423,0.0,1.0
1988-11-03,21.25,21.5,21.12,21.38,110600,9.34060885664611,9.45049837260665,9.28346630834663,9.39775140494559,251616.359925802,0.0,1.0
1988-11-04,21.25,21.25,20.88,21.25,156900,9.34060885664611,9.34060885664611,9.17797237302451,9.34060885664611,356949.429225663,0.0,1.0
1988-11-07,21.0,21.25,21.0,21.12,119200,9.23071934068557,9.34060885664611,9.23071934068557,9.28346630834663,271181.465670484,0.0,1.0
1988-11-08,20.75,21.0,20.62,21.0,242700,9.12082982472503,9.23071934068557,9.06368727642554,9.23071934068557,552145.48421331,0.0,1.0
1988-11-09,20.75,20.75,20.62,20.62,250800,9.12082982472503,9.12082982472503,9.06368727642554,9.06368727642554,570573.083810046,0.0,1.0
1988-11-10,21.0,21.0,20.75,20.88,71900,9.23071934068557,9.23071934068557,9.12082982472503,9.17797237302451,163573.38407473,0.0,1.0
1988-11-11,20.75,21.0,20.62,20.75,366200,9.12082982472503,9.23071934068557,9.06368727642554,9.12082982472503,833109.502756136,0.0,1.0
1988-11-14,20.75,20.88,20.62,20.75,59600,9.12082982472503,9.17797237302451,9.06368727642554,9.12082982472503,135590.732835242,0.0,1.0
1988-11-15,20.75,20.75,20.62,20.75,42600,9.12082982472503,9.12082982472503,9.06368727642554,9.12082982472503,96915.5238050556,0.0,1.0
1988-11-16,20.75,20.75,20.5,20.62,46400,9.12082982472503,9.12082982472503,9.01094030876448,9.06368727642554,105560.57052945,0.0,1.0
1988-11-17,20.38,20.62,20.38,20.62,93900,8.95819334110342,9.06368727642554,8.95819334110342,9.06368727642554,213623.654584383,0.0,1.0
1988-11-18,20.38,20.88,20.38,20.38,129000,8.95819334110342,9.17797237302451,8.95819334110342,8.95819334110342,293476.586170239,0.0,1.0
1988-11-21,20.5,20.62,20.38,20.5,381300,9.01094030876448,9.06368727642554,8.95819334110342,9.01094030876448,867462.188424125,0.0,1.0
1988-11-22,20.38,20.5,20.25,20.5,177300,8.95819334110342,9.01094030876448,8.90105079280394,9.01094030876448,403359.680061887,0.0,1.0
1988-11-23,20.5,20.5,20.25,20.25,4169400,9.01094030876448,9.01094030876448,8.90105079280394,8.90105079280394,9485436.26649764,0.0,1.0
1988-11-25,20.12,20.12,20.0,20.12,291300,8.84390824450446,8.84390824450446,8.7911612768434,8.84390824450446,662711.081793726,0.0,1.0
1988-11-28,20.38,20.38,20.0,20.12,2228200,8.95819334110342,8.95819334110342,8.7911612768434,8.84390824450446,5069182.39770951,0.0,1.0
1988-11-29,20.5,20.5,20.25,20.38,2260200,9.01094030876448,9.01094030876448,8.90105079280394,8.95819334110342,5141982.7911781,0.0,1.0
1988-11-30,20.75,20.75,20.5,20.5,88800,9.12082982472503,9.12082982472503,9.01094030876448,9.01094030876448,202021.091875327,0.0,1.0
1988-12-01,20.88,20.88,20.62,20.62,56500,9.17797237302451,9.17797237302451,9.06368727642554,9.06368727642554,128538.194717973,0.0,1.0
1988-12-02,21.0,21.0,20.75,21.0,85500,9.23071934068557,9.23071934068557,9.12082982472503,9.23071934068557,194513.551298879,0.0,1.0
1988-12-05,20.75,20.88,20.62,20.88,48500,9.12082982472503,9.17797237302451,9.06368727642554,9.17797237302451,110338.096350826,0.0,1.0
1988-12-06,20.88,21.0,20.75,20.75,36600,9.17797237302451,9.23071934068557,9.12082982472503,9.12082982472503,83265.4500296957,0.0,1.0
1988-12-07,20.88,21.0,20.75,20.88,208000,9.17797237302451,9.23071934068557,9.12082982472503,9.17797237302451,473202.557545812,0.0,1.0
1988-12-08,20.62,21.0,20.62,20.88,434700,9.06368727642554,9.23071934068557,9.06368727642554,9.17797237302451,988947.845024829,0.0,1.0
1988-12-09,20.12,20.62,20.12,20.62,475200,8.84390824450446,9.06368727642554,8.84390824450446,9.06368727642554,1081085.84300851,0.0,1.0
1988-12-12,20.25,20.38,20.25,20.25,305000,8.90105079280394,8.95819334110342,8.90105079280394,8.90105079280394,693878.750247465,0.0,1.0
1988-12-13,20.25,20.38,20.12,20.38,147200,8.90105079280394,8.95819334110342,8.84390824450446,8.95819334110342,334881.809955498,0.0,1.0
1988-12-14,20.12,20.25,20.12,20.12,22600,8.84390824450446,8.90105079280394,8.84390824450446,8.84390824450446,51415.2778871891,0.0,1.0
1988-12-15,20.25,20.25,20.12,20.12,89600,8.90105079280394,8.90105079280394,8.84390824450446,8.84390824450446,203841.101712042,0.0,1.0
1988-12-16,20.12,20.25,20.0,20.12,40000,8.84390824450446,8.90105079280394,8.7911612768434,8.84390824450446,91000.491835733,0.0,1.0
1988-12-19,20.0,20.12,19.88,20.0,81500,8.7911612768434,8.84390824450446,8.73841430918234,8.7911612768434,185413.502115306,0.0,1.0
1988-12-20,20.0,20.25,20.0,20.0,209500,8.7911612768434,8.90105079280394,8.7911612768434,8.7911612768434,476615.075989652,0.0,1.0
1988-12-21,20.0,20.0,19.88,19.88,215600,8.7911612768434,8.7911612768434,8.73841430918234,8.73841430918234,490492.650994601,0.0,1.0
1988-12-22,19.88,20.0,19.88,19.88,107800,8.73841430918234,8.7911612768434,8.73841430918234,8.73841430918234,245246.3254973,0.0,1.0
1988-12-23,20.0,20.0,19.88,20.0,51000,8.7911612768434,8.7911612768434,8.73841430918234,8.7911612768434,116025.62709056,0.0,1.0
1988-12-27,20.0,20.0,19.75,19.88,49700,8.7911612768434,8.7911612768434,8.68127176088286,8.73841430918234,113068.111105898,0.0,1.0
1988-12-28,19.75,20.0,19.75,20.0,387100,8.68127176088286,8.7911612768434,8.68127176088286,8.7911612768434,880657.259740306,0.0,1.0
1988-12-29,19.88,20.0,19.75,19.88,43400,8.73841430918234,8.7911612768434,8.68127176088286,8.73841430918234,98735.5336417703,0.0,1.0
1988-12-30,19.88,20.0,19.75,19.88,47600,8.73841430918234,8.7911612768434,8.68127176088286,8.73841430918234,108290.585284522,0.0,1.0
1989-01-03,19.75,19.88,19.75,19.88,71200,8.68127176088286,8.73841430918234,8.68127176088286,8.73841430918234,161980.875467605,0.0,1.0
1989-01-04,19.75,20.0,19.75,19.88,75400,8.68127176088286,8.7911612768434,8.68127176088286,8.73841430918234,171535.927110357,0.0,1.0
1989-01-05,19.88,20.0,19.75,19.88,130200,8.73841430918234,8.7911612768434,8.68127176088286,8.73841430918234,296206.600925311,0.0,1.0
1989-01-06,19.88,20.0,19.88,20.0,59300,8.73841430918234,8.7911612768434,8.73841430918234,8.7911612768434,134908.229146474,0.0,1.0
1989-01-09,20.0,20.0,19.88,20.0,69200,8.7911612768434,8.7911612768434,8.73841430918234,8.7911612768434,157430.850875818,0.0,1.0
1989-01-10,20.0,20.0,19.88,20.0,50500,8.7911612768434,8.7911612768434,8.73841430918234,8.7911612768434,114888.120942613,0.0,1.0
1989-01-11,19.75,20.0,19.75,20.0,124200,8.68127176088286,8.7911612768434,8.68127176088286,8.7911612768434,282556.527149951,0.0,1.0
1989-01-12,19.5,20.0,19.5,20.0,186400,8.57138224492231,8.7911612768434,8.57138224492231,8.7911612768434,424062.291954516,0.0,1.0
1989-01-13,19.62,19.88,19.5,19.62,806100,8.62412921258337,8.73841430918234,8.57138224492231,8.62412921258337,1833887.41171961,0.0,1.0
1989-01-16,19.62,19.75,19.62,19.75,41600,8.62412921258337,8.68127176088286,8.62412921258337,8.68127176088286,94640.5115091624,0.0,1.0
1989-01-17,19.88,19.88,19.62,19.62,73900,8.73841430918234,8.73841430918234,8.62412921258337,8.62412921258337,168123.408666517,0.0,1.0
1989-01-18,20.0,20.0,19.88,20.0,116600,8.7911612768434,8.7911612768434,8.73841430918234,8.7911612768434,265266.433701162,0.0,1.0
1989-01-19,20.0,20.12,19.88,19.88,75500,8.7911612768434,8.84390824450446,8.73841430918234,8.73841430918234,171763.428339946,0.0,1.0
1989-01-20,19.75,20.12,19.75,20.0,102200,8.68127176088286,8.84390824450446,8.68127176088286,8.7911612768434,232506.256640298,0.0,1.0
1989-01-23,19.88,20.0,19.75,19.88,101400,8.73841430918234,8.7911612768434,8.68127176088286,8.73841430918234,230686.246803583,0.0,1.0
1989-01-24,20.0,20.0,19.62,19.75,103300,8.7911612768434,8.7911612768434,8.62412921258337,8.68127176088286,235008.770165781,0.0,1.0
1989-01-25,20.12,20.12,20.0,20.0,89500,8.84390824450446,8.84390824450446,8.7911612768434,8.7911612768434,203613.600482453,0.0,1.0
1989-01-26,20.12,20.12,19.88,20.0,45600,8.84390824450446,8.84390824450446,8.73841430918234,8.7911612768434,103740.560692736,0.0,1.0
1989-01-27,20.0,20.12,20.0,20.12,119600,8.7911612768434,8.84390824450446,8.7911612768434,8.84390824450446,272091.470588842,0.0,1.0
1989-01-30,19.88,20.12,19.88,20.12,123200,8.73841430918234,8.84390824450446,8.73841430918234,8.84390824450446,280281.514854058,0.0,1.0
1989-01-31,20.0,20.0,19.88,19.88,165400,8.7911612768434,8.7911612768434,8.73841430918234,8.73841430918234,376287.033740756,0.0,1.0
1989-02-01,19.62,20.0,19.5,19.88,231400,8.62412921258337,8.7911612768434,8.57138224492231,8.73841430918234,526437.845269716,0.0,1.0
1989-02-02,19.88,19.88,19.62,19.62,158500,8.73841430918234,8.73841430918234,8.62412921258337,8.62412921258337,360589.448899092,0.0,1.0
1989-02-03,19.75,19.75,19.62,19.75,50100,8.68127176088286,8.68127176088286,8.62412921258337,8.68127176088286,113978.116024256,0.0,1.0
1989-02-06,19.75,19.75,19.62,19.75,44800,8.68127176088286,8.68127176088286,8.62412921258337,8.68127176088286,101920.550856021,0.0,1.0
1989-02-07,19.88,19.88,19.75,19.75,58500,8.73841430918234,8.73841430918234,8.68127176088286,8.68127176088286,133088.21930976,0.0,1.0
1989-02-08,19.75,19.88,19.62,19.88,94200,8.68127176088286,8.73841430918234,8.62412921258337,8.73841430918234,214306.158273151,0.0,1.0
1989-02-09,19.75,19.88,19.62,19.88,40900,8.68127176088286,8.73841430918234,8.62412921258337,8.73841430918234,93048.002902037,0.0,1.0
1989-02-10,19.75,19.88,19.62,19.75,69000,8.68127176088286,8.73841430918234,8.62412921258337,8.68127176088286,156975.848416639,0.0,1.0
1989-02-13,19.88,19.88,19.62,19.62,159500,8.73841430918234,8.73841430918234,8.62412921258337,8.62412921258337,362864.461194985,0.0,1.0
1989-02-14,19.88,19.88,19.62,19.88,170500,8.73841430918234,8.73841430918234,8.62412921258337,8.73841430918234,387889.596449812,0.0,1.0
1989-02-15,19.88,19.88,19.75,19.88,122000,8.73841430918234,8.73841430918234,8.68127176088286,8.73841430918234,277551.500098986,0.0,1.0
1989-02-16,19.88,19.88,19.75,19.88,81800,8.73841430918234,8.73841430918234,8.68127176088286,8.73841430918234,186096.005804074,0.0,1.0
1989-02-17,19.75,19.88,19.75,19.88,115500,8.68127176088286,8.73841430918234,8.68127176088286,8.73841430918234,262763.920175679,0.0,1.0
1989-02-21,19.88,19.88,19.75,19.88,40900,8.73841430918234,8.73841430918234,8.68127176088286,8.73841430918234,93048.002902037,0.0,1.0
1989-02-22,19.88,19.88,19.75,19.88,136800,8.73841430918234,8.73841430918234,8.68127176088286,8.73841430918234,311221.682078207,0.0,1.0
1989-02-23,19.25,19.5,19.12,19.25,738800,8.46149272896177,8.57138224492231,8.40435018066229,8.46149272896177,1680779.08420599,0.0,1.0
1989-02-24,18.88,19.38,18.75,19.25,806500,8.29885624534017,8.51863527726125,8.24171369704069,8.46149272896177,1834797.41663797,0.0,1.0
1989-02-27,18.75,18.88,18.75,18.88,87700,8.24171369704069,8.29885624534017,8.24171369704069,8.29885624534017,199518.578349845,0.0,1.0
1989-02-28,18.75,18.88,18.62,18.88,266900,8.24171369704069,8.29885624534017,8.1845711487412,8.29885624534017,607200.781773928,0.0,1.0
1989-03-01,18.75,18.88,18.62,18.75,194800,8.24171369704069,8.29885624534017,8.1845711487412,8.24171369704069,443172.39524002,0.0,1.0
1989-03-02,18.88,18.88,18.75,18.88,34900,8.29885624534017,8.29885624534017,8.24171369704069,8.29885624534017,79397.929126677,0.0,1.0
1989-03-03,18.75,18.88,18.75,18.75,47000,8.24171369704069,8.29885624534017,8.24171369704069,8.24171369704069,106925.577906986,0.0,1.0
1989-03-06,18.88,18.88,18.75,18.88,92000,8.29885624534017,8.29885624534017,8.24171369704069,8.29885624534017,209301.131222186,0.0,1.0
1989-03-07,18.62,18.88,18.62,18.75,102000,8.1845711487412,8.29885624534017,8.1845711487412,8.24171369704069,232051.254181119,0.0,1.0
1989-03-08,18.88,18.88,18.62,18.75,53300,8.29885624534017,8.29885624534017,8.1845711487412,8.24171369704069,121258.155371114,0.0,1.0
1989-03-09,18.75,18.88,18.75,18.88,45500,8.24171369704069,8.29885624534017,8.24171369704069,8.29885624534017,103513.059463146,0.0,1.0
1989-03-10,18.75,18.88,18.75,18.75,42300,8.24171369704069,8.29885624534017,8.24171369704069,8.24171369704069,96233.0201162876,0.0,1.0
1989-03-13,18.75,19.0,18.75,18.88,39500,8.24171369704069,8.35160321300123,8.24171369704069,8.29885624534017,89862.9856877863,0.0,1.0
1989-03-14,19.0,19.0,18.75,18.88,74900,8.35160321300123,8.35160321300123,8.24171369704069,8.29885624534017,170398.42096241,0.0,1.0
1989-03-15,19.12,19.12,19.0,19.0,122100,8.40435018066229,8.40435018066229,8.35160321300123,8.35160321300123,277779.001328575,0.0,1.0
1989-03-16,19.12,19.25,19.12,19.25,71100,8.40435018066229,8.46149272896177,8.40435018066229,8.46149272896177,161753.374238015,0.0,1.0
1989-03-17,18.75,19.12,18.75,19.12,119200,8.24171369704069,8.40435018066229,8.24171369704069,8.40435018066229,271181.465670484,0.0,1.0
1989-03-20,18.62,18.88,18.5,18.75,115300,8.1845711487412,8.29885624534017,8.13182418108014,8.24171369704069,262308.917716501,0.0,1.0
1989-03-21,18.88,18.88,18.62,18.75,186900,8.29885624534017,8.29885624534017,8.1845711487412,8.24171369704069,425199.798102462,0.0,1.0
1989-03-22,19.0,19.0,18.88,18.88,218800,8.35160321300123,8.35160321300123,8.29885624534017,8.29885624534017,497772.69034146,0.0,1.0
1989-03-23,19.12,19.12,18.88,19.12,30200,8.40435018066229,8.40435018066229,8.29885624534017,8.40435018066229,68705.3713359784,0.0,1.0
1989-03-27,19.12,19.25,19.0,19.12,40000,8.40435018066229,8.46149272896177,8.35160321300123,8.40435018066229,91000.491835733,0.0,1.0
1989-03-28,19.38,19.38,19.12,19.12,171400,8.51863527726125,8.51863527726125,8.40435018066229,8.40435018066229,389937.107516116,0.0,1.0
1989-03-29,19.62,19.75,19.25,19.38,157900,8.62412921258337,8.68127176088286,8.46149272896177,8.51863527726125,359224.441521556,0.0,1.0
1989-03-30,19.75,19.88,19.62,19.75,158600,8.68127176088286,8.73841430918234,8.62412921258337,8.68127176088286,360816.950128681,0.0,1.0
1989-03-31,19.75,19.75,19.62,19.75,111200,8.68127176088286,8.68127176088286,8.62412921258337,8.68127176088286,252981.367303338,0.0,1.0
1989-04-03,19.62,19.88,19.62,19.75,365000,8.62412921258337,8.73841430918234,8.62412921258337,8.68127176088286,830379.488001064,0.0,1.0
1989-04-04,19.62,19.75,19.62,19.75,89200,8.62412921258337,8.68127176088286,8.62412921258337,8.68127176088286,202931.096793685,0.0,1.0
1989-04-05,19.62,19.88,19.62,19.75,228800,8.62412921258337,8.73841430918234,8.62412921258337,8.68127176088286,520522.813300393,0.0,1.0
1989-04-06,19.75,19.75,19.62,19.62,150600,8.68127176088286,8.68127176088286,8.62412921258337,8.62412921258337,342616.851761535,0.0,1.0
1989-04-07,19.75,19.75,19.62,19.75,65200,8.68127176088286,8.68127176088286,8.62412921258337,8.68127176088286,148330.801692245,0.0,1.0
1989-04-10,19.62,19.75,19.62,19.62,34600,8.62412921258337,8.68127176088286,8.62412921258337,8.62412921258337,78715.4254379091,0.0,1.0
1989-04-11,19.75,19.75,19.62,19.75,42200,8.68127176088286,8.68127176088286,8.62412921258337,8.68127176088286,96005.5188866983,0.0,1.0
1989-04-12,19.62,19.75,19.62,19.75,55200,8.62412921258337,8.68127176088286,8.62412921258337,8.68127176088286,125580.678733312,0.0,1.0
1989-04-13,19.62,19.75,19.62,19.75,40900,8.62412921258337,8.68127176088286,8.62412921258337,8.68127176088286,93048.0029020371,0.0,1.0
1989-04-14,19.62,19.75,19.62,19.75,74800,8.62412921258337,8.68127176088286,8.62412921258337,8.68127176088286,170170.919732821,0.0,1.0
1989-04-17,19.62,19.75,19.62,19.62,41300,8.62412921258337,8.68127176088286,8.62412921258337,8.62412921258337,93958.0078203944,0.0,1.0
1989-04-18,19.88,19.88,19.5,19.75,93600,8.73841430918234,8.73841430918234,8.57138224492231,8.68127176088286,212941.150895615,0.0,1.0
1989-04-19,19.75,19.88,19.75,19.75,40200,8.68127176088286,8.73841430918234,8.68127176088286,8.68127176088286,91455.4942949117,0.0,1.0
1989-04-20,19.75,19.88,19.62,19.75,52100,8.68127176088286,8.73841430918234,8.62412921258337,8.68127176088286,118528.140616042,0.0,1.0
1989-04-21,19.62,19.75,19.5,19.75,59700,8.62412921258337,8.68127176088286,8.57138224492231,8.68127176088286,135818.234064832,0.0,1.0
1989-04-24,19.62,19.75,19.5,19.62,67500,8.62412921258337,8.68127176088286,8.57138224492231,8.62412921258337,153563.3299728,0.0,1.0
1989-04-25,19.75,19.88,19.75,19.75,128400,8.68127176088286,8.73841430918234,8.68127176088286,8.68127176088286,292111.578792703,0.0,1.0
1989-04-26,20.0,20.0,19.75,19.88,75900,8.7911612768434,8.7911612768434,8.68127176088286,8.73841430918234,172673.433258303,0.0,1.0
1989-04-27,20.25,20.25,19.88,20.0,168700,8.90105079280394,8.90105079280394,8.73841430918234,8.7911612768434,383794.574317204,0.0,1.0
1989-04-28,20.25,20.25,20.12,20.12,68000,8.90105079280394,8.90105079280394,8.84390824450446,8.84390824450446,154700.836120746,0.0,1.0
1989-05-01,20.25,20.25,20.12,20.12,82600,8.90105079280394,8.90105079280394,8.84390824450446,8.84390824450446,187916.015640789,0.0,1.0
1989-05-02,20.25,20.38,20.25,20.25,195600,8.90105079280394,8.95819334110342,8.90105079280394,8.90105079280394,444992.405076735,0.0,1.0
1989-05-03,20.25,20.25,20.0,20.12,66000,8.90105079280394,8.90105079280394,8.7911612768434,8.84390824450446,150150.81152896,0.0,1.0
1989-05-04,20.25,20.25,20.12,20.12,27800,8.90105079280394,8.90105079280394,8.84390824450446,8.84390824450446,63245.3418258345,0.0,1.0
1989-05-05,20.38,20.38,20.12,20.38,45400,8.95819334110342,8.95819334110342,8.84390824450446,8.95819334110342,103285.558233557,0.0,1.0
1989-05-08,20.25,20.38,20.25,20.25,56700,8.90105079280394,8.95819334110342,8.90105079280394,8.90105079280394,128993.197177152,0.0,1.0
1989-05-09,20.12,20.38,20.0,20.0,168900,8.84390824450446,8.95819334110342,8.7911612768434,8.7911612768434,384249.576776383,0.0,1.0
1989-05-10,20.12,20.25,20.0,20.12,69200,8.84390824450446,8.90105079280394,8.7911612768434,8.84390824450446,157430.850875818,0.0,1.0
1989-05-11,20.12,20.12,20.0,20.0,53200,8.84390824450446,8.84390824450446,8.7911612768434,8.7911612768434,121030.654141525,0.0,1.0
1989-05-12,20.62,20.62,20.0,20.12,349300,9.06368727642554,9.06368727642554,8.7911612768434,8.84390824450446,794661.794955539,0.0,1.0
1989-05-15,20.88,21.12,20.62,20.75,150300,9.17797237302451,9.28346630834663,9.06368727642554,9.12082982472503,341934.348072767,0.0,1.0
1989-05-16,20.88,20.88,20.62,20.75,125400,9.17797237302451,9.17797237302451,9.06368727642554,9.12082982472503,285286.541905023,0.0,1.0
1989-05-17,20.88,21.0,20.75,20.75,67300,9.17797237302451,9.23071934068557,9.12082982472503,9.12082982472503,153108.327513621,0.0,1.0
1989-05-18,21.12,21.12,20.75,20.75,156000,9.28346630834663,9.28346630834663,9.12082982472503,9.12082982472503,354901.918159359,0.0,1.0
1989-05-19,21.25,21.38,21.0,21.12,263800,9.34060885664611,9.39775140494559,9.23071934068557,9.28346630834663,600148.243656659,0.0,1.0
1989-05-22,21.38,21.38,21.12,21.25,422000,9.39775140494559,9.39775140494559,9.28346630834663,9.34060885664611,960055.188866984,0.0,1.0
1989-05-23,21.62,21.75,21.38,21.38,154400,9.50324534026771,9.5603878885672,9.39775140494559,9.39775140494559,351261.89848593,0.0,1.0
1989-05-24,21.75,21.75,21.38,21.5,346600,9.5603878885672,9.5603878885672,9.39775140494559,9.45049837260665,788519.261756626,0.0,1.0
1989-05-25,21.12,21.25,21.12,21.12,1264400,9.28346630834663,9.34060885664611,9.28346630834663,9.28346630834663,2876525.54692752,0.0,1.0
1989-05-26,21.0,21.12,20.88,21.0,971300,9.23071934068557,9.28346630834663,9.17797237302451,9.23071934068557,2209719.44300119,0.0,1.0
1989-05-30,21.12,21.25,21.0,21.12,116300,9.28346630834663,9.34060885664611,9.23071934068557,9.28346630834663,264583.930012394,0.0,1.0
1989-05-31,21.25,21.25,21.0,21.12,97200,9.34060885664611,9.34060885664611,9.23071934068557,9.28346630834663,221131.195160831,0.0,1.0
1989-06-01,21.38,21.5,21.25,21.25,133800,9.39775140494559,9.45049837260665,9.34060885664611,9.34060885664611,304396.645190527,0.0,1.0
1989-06-02,21.75,21.75,21.38,21.5,173700,9.5603878885672,9.5603878885672,9.39775140494559,9.45049837260665,395169.63579667,0.0,1.0
1989-06-05,21.75,21.88,21.62,21.75,143100,9.5603878885672,9.61753043686668,9.50324534026771,9.5603878885672,325554.259542335,0.0,1.0
1989-06-06,22.0,22.0,21.62,21.75,229900,9.67027740452774,9.67027740452774,9.50324534026771,9.5603878885672,523025.326825875,0.0,1.0
1989-06-07,22.12,22.25,22.0,22.0,92800,9.7230243721888,9.78016692048828,9.67027740452774,9.67027740452774,211121.141058901,0.0,1.0
1989-06-08,22.12,22.38,22.12,22.25,163500,9.7230243721888,9.83730946878776,9.7230243721888,9.78016692048828,371964.510378559,0.0,1.0
1989-06-09,22.0,22.12,21.88,22.12,225400,9.67027740452774,9.7230243721888,9.61753043686668,9.7230243721888,512787.771494356,0.0,1.0
1989-06-12,22.0,22.25,21.88,22.12,43500,9.67027740452774,9.78016692048828,9.61753043686668,9.7230243721888,98963.0348713596,0.0,1.0
1989-06-13,22.0,22.12,21.75,21.88,264900,9.67027740452774,9.7230243721888,9.5603878885672,9.61753043686668,602650.757182142,0.0,1.0
1989-06-14,22.12,22.12,21.88,22.12,40300,9.7230243721888,9.7230243721888,9.61753043686668,9.7230243721888,91682.995524501,0.0,1.0
1989-06-15,21.88,22.0,21.88,22.0,76600,9.61753043686668,9.67027740452774,9.61753043686668,9.67027740452774,174265.941865429,0.0,1.0
1989-06-16,21.88,22.0,21.75,21.88,74300,9.61753043686668,9.67027740452774,9.5603878885672,9.61753043686668,169033.413584874,0.0,1.0
1989-06-19,21.75,21.88,21.75,21.88,40900,9.5603878885672,9.61753043686668,9.5603878885672,9.61753043686668,93048.002902037,0.0,1.0
1989-06-20,21.75,21.88,21.75,21.88,66100,9.5603878885672,9.61753043686668,9.5603878885672,9.61753043686668,150378.312758549,0.0,1.0
1989-06-21,21.75,22.0,21.75,21.88,86100,9.5603878885672,9.67027740452774,9.5603878885672,9.61753043686668,195878.558676415,0.0,1.0
1989-06-22,21.75,21.88,21.62,21.75,156500,9.5603878885672,9.61753043686668,9.50324534026771,9.5603878885672,356039.424307305,0.0,1.0
1989-06-23,21.75,21.88,21.75,21.75,189100,9.5603878885672,9.61753043686668,9.5603878885672,9.5603878885672,430204.825153428,0.0,1.0
1989-06-26,21.5,22.0,21.38,22.0,244100,9.45049837260665,9.67027740452774,9.39775140494559,9.67027740452774,555330.501427561,0.0,1.0
1989-06-27,21.5,21.75,20.62,21.5,102100,9.45049837260665,9.5603878885672,9.06368727642554,9.45049837260665,232278.755410709,0.0,1.0
1989-06-28,21.5,21.62,21.5,21.62,110400,9.45049837260665,9.50324534026771,9.45049837260665,9.50324534026771,251161.357466623,0.0,1.0
1989-06-29,21.62,21.62,21.5,21.62,59100,9.50324534026771,9.50324534026771,9.45049837260665,9.50324534026771,134453.226687296,0.0,1.0
1989-06-30,21.62,21.62,21.38,21.5,73600,9.50324534026771,9.50324534026771,9.39775140494559,9.45049837260665,167440.904977749,0.0,1.0
1989-07-03,21.25,21.25,20.5,20.5,72400,9.34060885664611,9.34060885664611,9.01094030876448,9.01094030876448,164710.890222677,0.0,1.0
1989-07-05,21.25,21.5,21.25,21.38,106500,9.34060885664611,9.45049837260665,9.34060885664611,9.39775140494559,242288.809512639,0.0,1.0
1989-07-06,21.12,21.38,21.12,21.25,231600,9.28346630834663,9.39775140494559,9.28346630834663,9.34060885664611,526892.847728894,0.0,1.0
1989-07-07,21.5,21.5,21.12,21.25,190900,9.45049837260665,9.45049837260665,9.28346630834663,9.34060885664611,434299.847286036,0.0,1.0
1989-07-10,21.88,22.0,21.25,21.38,122700,9.61753043686668,9.67027740452774,9.34060885664611,9.39775140494559,279144.008706111,0.0,1.0
1989-07-11,21.62,22.25,21.62,22.0,297200,9.50324534026771,9.78016692048828,9.50324534026771,9.67027740452774,676133.654339497,0.0,1.0
1989-07-12,21.88,21.88,21.5,21.75,48600,9.61753043686668,9.61753043686668,9.45049837260665,9.5603878885672,110565.597580416,0.0,1.0
1989-07-13,22.0,22.12,21.88,21.88,81700,9.67027740452774,9.7230243721888,9.61753043686668,9.61753043686668,185868.504574485,0.0,1.0
1989-07-14,21.75,22.0,21.75,22.0,117000,9.5603878885672,9.67027740452774,9.5603878885672,9.67027740452774,266176.438619519,0.0,1.0
1989-07-17,21.5,21.88,21.5,21.88,227300,9.45049837260665,9.61753043686668,9.45049837260665,9.61753043686668,517110.294856553,0.0,1.0
1989-07-18,21.5,21.62,21.38,21.5,93800,9.45049837260665,9.50324534026771,9.39775140494559,9.45049837260665,213396.153354794,0.0,1.0
1989-07-19,21.5,21.75,21.5,21.62,86400,9.45049837260665,9.5603878885672,9.45049837260665,9.50324534026771,196561.062365183,0.0,1.0
1989-07-20,21.5,21.62,21.38,21.62,109400,9.45049837260665,9.50324534026771,9.39775140494559,9.50324534026771,248886.34517073,0.0,1.0
1989-07-21,21.5,21.62,21.38,21.38,212900,9.45049837260665,9.50324534026771,9.39775140494559,9.39775140494559,484350.117795689,0.0,1.0
1989-07-24,21.38,21.62,21.38,21.5,252600,9.39775140494559,9.50324534026771,9.39775140494559,9.45049837260665,574668.105942654,0.0,1.0
1989-07-25,21.38,21.5,21.38,21.38,70900,9.39775140494559,9.45049837260665,9.39775140494559,9.39775140494559,161298.371778837,0.0,1.0
1989-07-26,21.5,21.5,21.38,21.38,104000,9.45049837260665,9.45049837260665,9.39775140494559,9.39775140494559,236601.278772906,0.0,1.0
1989-07-27,21.75,21.88,21.5,21.62,122400,9.5603878885672,9.61753043686668,9.45049837260665,9.50324534026771,278461.505017343,0.0,1.0
1989-07-28,22.0,22.0,21.88,21.88,157500,9.67027740452774,9.67027740452774,9.61753043686668,9.61753043686668,358314.436603199,0.0,1.0
1989-07-31,22.12,22.12,21.88,22.0,86900,9.7230243721888,9.7230243721888,9.61753043686668,9.67027740452774,197698.56851313,0.0,1.0
1989-08-01,22.12,22.62,22.0,22.0,378100,9.7230243721888,9.94280340410988,9.67027740452774,9.67027740452774,860182.149077266,0.0,1.0
1989-08-02,21.88,22.25,21.75,22.25,103300,9.61753043686668,9.78016692048828,9.5603878885672,9.78016692048828,235008.770165781,0.0,1.0
1989-08-03,21.62,21.88,21.5,21.88,52100,9.50324534026771,9.61753043686668,9.45049837260665,9.61753043686668,118528.140616042,0.0,1.0
1989-08-04,21.62,21.75,21.38,21.5,116300,9.50324534026771,9.5603878885672,9.39775140494559,9.45049837260665,264583.930012394,0.0,1.0
1989-08-07,22.12,22.12,21.62,21.75,260400,9.7230243721888,9.7230243721888,9.50324534026771,9.5603878885672,592413.201850622,0.0,1.0
1989-08-08,22.0,22.25,21.88,22.12,111800,9.67027740452774,9.78016692048828,9.61753043686668,9.7230243721888,254346.374680874,0.0,1.0
1989-08-09,22.25,22.5,22.0,22.12,202600,9.78016692048828,9.89005643644882,9.67027740452774,9.7230243721888,460917.491147988,0.0,1.0
1989-08-10,22.38,22.38,22.25,22.25,187600,9.83730946878776,9.83730946878776,9.78016692048828,9.78016692048828,426792.306709588,0.0,1.0
1989-08-11,22.62,22.62,22.38,22.5,211200,9.94280340410988,9.94280340410988,9.83730946878776,9.89005643644882,480482.596892671,0.0,1.0
1989-08-14,22.25,23.0,22.25,22.88,206100,9.78016692048828,10.1098354683699,9.78016692048828,10.0570885007088,468880.034183614,0.0,1.0
1989-08-15,22.25,22.5,22.0,22.38,157000,9.78016692048828,9.89005643644882,9.67027740452774,9.83730946878776,357176.930455252,0.0,1.0
1989-08-16,22.25,22.5,22.25,22.38,91300,9.78016692048828,9.89005643644882,9.78016692048828,9.83730946878776,207708.622615061,0.0,1.0
1989-08-17,22.0,22.38,21.75,22.25,178300,9.67027740452774,9.83730946878776,9.5603878885672,9.78016692048828,405634.69235778,0.0,1.0
1989-08-18,22.0,22.0,21.75,21.88,208100,9.67027740452774,9.67027740452774,9.5603878885672,9.61753043686668,473430.058775401,0.0,1.0
1989-08-21,21.75,22.12,21.75,21.88,198600,9.5603878885672,9.7230243721888,9.5603878885672,9.61753043686668,451817.441964414,0.0,1.0
1989-08-22,21.62,21.88,21.62,21.75,35000,9.50324534026771,9.61753043686668,9.50324534026771,9.5603878885672,79625.4303562664,0.0,1.0
1989-08-23,21.62,21.75,21.62,21.62,40800,9.50324534026771,9.5603878885672,9.50324534026771,9.50324534026771,92820.5016724477,0.0,1.0
1989-08-24,22.0,22.0,21.62,21.62,102600,9.67027740452774,9.67027740452774,9.50324534026771,9.50324534026771,233416.261558655,0.0,1.0
1989-08-25,21.88,22.0,21.75,22.0,105900,9.61753043686668,9.67027740452774,9.5603878885672,9.67027740452774,240923.802135103,0.0,1.0
1989-08-28,21.38,21.5,21.12,21.25,266000,9.39775140494559,9.45049837260665,9.28346630834663,9.34060885664611,605153.270707625,0.0,1.0
1989-08-29,21.25,21.5,21.12,21.12,592100,9.34060885664611,9.45049837260665,9.28346630834663,9.28346630834663,1347034.78039844,0.0,1.0
1989-08-30,21.38,21.38,21.25,21.25,53100,9.39775140494559,9.39775140494559,9.34060885664611,9.34060885664611,120803.152911936,0.0,1.0
1989-08-31,21.25,21.38,21.12,21.38,88600,9.34060885664611,9.39775140494559,9.28346630834663,9.39775140494559,201566.089416149,0.0,1.0
1989-09-01,21.38,21.5,21.25,21.25,252300,9.39775140494559,9.45049837260665,9.34060885664611,9.34060885664611,573985.602253886,0.0,1.0
1989-09-05,21.25,21.38,21.0,21.25,110100,9.34060885664611,9.39775140494559,9.23071934068557,9.34060885664611,250478.853777855,0.0,1.0
1989-09-06,21.38,21.38,21.12,21.38,84600,9.39775140494559,9.39775140494559,9.28346630834663,9.39775140494559,192466.040232575,0.0,1.0
1989-09-07,21.25,21.38,21.12,21.38,49500,9.34060885664611,9.39775140494559,9.28346630834663,9.39775140494559,112613.10864672,0.0,1.0
1989-09-08,21.12,21.25,21.12,21.12,54500,9.28346630834663,9.34060885664611,9.28346630834663,9.28346630834663,123988.170126186,0.0,1.0
1989-09-11,21.25,21.25,21.12,21.12,51800,9.34060885664611,9.34060885664611,9.28346630834663,9.28346630834663,117845.636927274,0.0,1.0
1989-09-12,21.25,21.38,21.12,21.25,372800,9.34060885664611,9.39775140494559,9.28346630834663,9.34060885664611,848124.583909032,0.0,1.0
1989-09-13,21.38,21.38,21.12,21.12,40600,9.39775140494559,9.39775140494559,9.28346630834663,9.28346630834663,92365.4992132691,0.0,1.0
1989-09-14,21.25,21.38,21.12,21.25,66100,9.34060885664611,9.39775140494559,9.28346630834663,9.34060885664611,150378.312758549,0.0,1.0
1989-09-15,21.0,21.25,21.0,21.12,89400,9.23071934068557,9.34060885664611,9.23071934068557,9.28346630834663,203386.099252863,0.0,1.0
1989-09-18,21.12,21.25,20.75,21.0,166400,9.28346630834663,9.34060885664611,9.12082982472503,9.23071934068557,378562.046036649,0.0,1.0
1989-09-19,21.12,21.25,21.0,21.25,34800,9.28346630834663,9.34060885664611,9.23071934068557,9.34060885664611,79170.4278970877,0.0,1.0
1989-09-20,21.12,21.25,21.0,21.0,28700,9.28346630834663,9.34060885664611,9.23071934068557,9.23071934068557,65292.8528921384,0.0,1.0
1989-09-21,21.25,21.25,21.0,21.0,47300,9.34060885664611,9.34060885664611,9.23071934068557,9.23071934068557,107608.081595754,0.0,1.0
1989-09-22,21.0,21.25,21.0,21.25,293300,9.23071934068557,9.34060885664611,9.23071934068557,9.34060885664611,667261.106385512,0.0,1.0
1989-09-25,21.12,21.12,20.88,20.88,104500,9.28346630834663,9.28346630834663,9.17797237302451,9.17797237302451,237738.784920852,0.0,1.0
1989-09-26,20.88,21.12,20.75,21.0,312700,9.17797237302451,9.28346630834663,9.12082982472503,9.23071934068557,711396.344925843,0.0,1.0
1989-09-27,20.88,21.0,20.75,21.0,165200,9.17797237302451,9.23071934068557,9.12082982472503,9.23071934068557,375832.031281577,0.0,1.0
1989-09-28,20.88,21.0,20.75,20.88,82500,9.17797237302451,9.23071934068557,9.12082982472503,9.17797237302451,187688.514411199,0.0,1.0
1989-09-29,21.0,21.0,20.75,20.88,86500,9.23071934068557,9.23071934068557,9.12082982472503,9.17797237302451,196788.563594773,0.0,1.0
1989-10-02,21.12,21.25,21.0,21.0,79000,9.28346630834663,9.34060885664611,9.23071934068557,9.23071934068557,179725.971375573,0.0,1.0
1989-10-03,21.25,21.25,21.0,21.12,226300,9.34060885664611,9.34060885664611,9.23071934068557,9.28346630834663,514835.28256066,0.0,1.0
1989-10-04,21.12,21.25,21.0,21.25,150300,9.28346630834663,9.34060885664611,9.23071934068557,9.34060885664611,341934.348072767,0.0,1.0
1989-10-05,21.12,21.25,21.0,21.12,97000,9.28346630834663,9.34060885664611,9.23071934068557,9.28346630834663,220676.192701653,0.0,1.0
1989-10-06,21.25,21.38,21.12,21.25,231500,9.34060885664611,9.39775140494559,9.28346630834663,9.34060885664611,526665.346499305,0.0,1.0
1989-10-09,21.5,21.62,21.25,21.38,87800,9.45049837260665,9.50324534026771,9.34060885664611,9.39775140494559,199746.079579434,0.0,1.0
1989-10-10,21.5,21.75,21.38,21.38,143000,9.45049837260665,9.5603878885672,9.39775140494559,9.39775140494559,325326.758312746,0.0,1.0
1989-10-11,21.75,21.88,21.5,21.5,60300,9.5603878885672,9.61753043686668,9.45049837260665,9.45049837260665,137183.241442367,0.0,1.0
1989-10-12,21.75,21.88,21.75,21.75,154300,9.5603878885672,9.61753043686668,9.5603878885672,9.5603878885672,351034.39725634,0.0,1.0
1989-10-13,21.25,22.12,21.25,21.88,212000,9.34060885664611,9.7230243721888,9.34060885664611,9.61753043686668,482302.606729385,0.0,1.0
1989-10-16,21.38,21.5,20.75,21.25,213000,9.39775140494559,9.45049837260665,9.12082982472503,9.34060885664611,484577.619025279,0.0,1.0
1989-10-17,21.5,21.5,21.12,21.38,48400,9.45049837260665,9.45049837260665,9.28346630834663,9.39775140494559,110110.595121237,0.0,1.0
1989-10-18,21.25,21.88,21.25,21.5,86600,9.34060885664611,9.61753043686668,9.34060885664611,9.45049837260665,197016.064824362,0.0,1.0
1989-10-19,21.38,21.5,21.12,21.38,76200,9.39775140494559,9.45049837260665,9.28346630834663,9.39775140494559,173355.936947071,0.0,1.0
1989-10-20,21.25,21.38,21.0,21.38,45600,9.34060885664611,9.39775140494559,9.23071934068557,9.39775140494559,103740.560692736,0.0,1.0
1989-10-23,21.5,21.62,21.0,21.25,111500,9.45049837260665,9.50324534026771,9.23071934068557,9.34060885664611,253663.870992106,0.0,1.0
1989-10-24,21.38,21.5,21.12,21.5,56900,9.39775140494559,9.45049837260665,9.28346630834663,9.45049837260665,129448.19963633,0.0,1.0
1989-10-25,21.25,21.62,21.12,21.5,74300,9.34060885664611,9.50324534026771,9.28346630834663,9.45049837260665,169033.413584874,0.0,1.0
1989-10-26,21.25,21.38,21.0,21.25,30500,9.34060885664611,9.39775140494559,9.23071934068557,9.34060885664611,69387.8750247464,0.0,1.0
1989-10-27,21.25,21.38,21.0,21.25,85900,9.34060885664611,9.39775140494559,9.23071934068557,9.34060885664611,195423.556217237,0.0,1.0
1989-10-30,21.0,21.25,20.88,21.0,206600,9.23071934068557,9.34060885664611,9.17797237302451,9.23071934068557,470017.540331561,0.0,1.0
1989-10-31,21.5,21.5,21.12,21.12,101900,9.45049837260665,9.45049837260665,9.28346630834663,9.28346630834663,231823.75295153,0.0,1.0
1989-11-01,22.0,22.0,21.38,21.5,72800,9.67027740452774,9.67027740452774,9.39775140494559,9.45049837260665,165620.895141034,0.0,1.0
1989-11-02,21.88,22.0,21.75,22.0,113400,9.61753043686668,9.67027740452774,9.5603878885672,9.67027740452774,257986.394354303,0.0,1.0
1989-11-03,21.62,22.12,21.62,21.88,187800,9.50324534026771,9.7230243721888,9.50324534026771,9.61753043686668,427247.309168767,0.0,1.0
1989-11-06,21.25,21.75,21.25,21.75,89000,9.34060885664611,9.5603878885672,9.34060885664611,9.5603878885672,202476.094334506,0.0,1.0
1989-11-07,21.38,21.5,21.25,21.25,81000,9.39775140494559,9.45049837260665,9.34060885664611,9.34060885664611,184275.995967359,0.0,1.0
1989-11-08,21.75,21.75,21.38,21.38,108400,9.5603878885672,9.5603878885672,9.39775140494559,9.39775140494559,246611.332874836,0.0,1.0
1989-11-09,21.62,21.88,21.5,21.62,158100,9.50324534026771,9.61753043686668,9.45049837260665,9.50324534026771,359679.443980735,0.0,1.0
1989-11-10,21.75,21.75,21.5,21.62,102800,9.5603878885672,9.5603878885672,9.45049837260665,9.50324534026771,233871.264017834,0.0,1.0
1989-11-13,21.88,21.88,21.62,21.88,55500,9.61753043686668,9.61753043686668,9.50324534026771,9.61753043686668,126263.18242208,0.0,1.0
1989-11-14,22.12,22.12,21.75,21.75,158600,9.7230243721888,9.7230243721888,9.5603878885672,9.5603878885672,360816.950128681,0.0,1.0
1989-11-15,22.38,22.5,21.88,21.88,270700,9.83730946878776,9.89005643644882,9.61753043686668,9.61753043686668,615845.828498323,0.0,1.0
1989-11-16,22.5,22.5,22.38,22.38,74000,9.89005643644882,9.89005643644882,9.83730946878776,9.83730946878776,168350.909896106,0.0,1.0
1989-11-17,22.12,22.5,22.0,22.38,143900,9.7230243721888,9.89005643644882,9.67027740452774,9.83730946878776,327374.26937905,0.0,1.0
1989-11-20,21.75,22.0,21.38,22.0,448000,9.5603878885672,9.67027740452774,9.39775140494559,9.67027740452774,1019205.50856021,0.0,1.0
1989-11-21,21.75,21.88,21.62,21.75,75600,9.5603878885672,9.61753043686668,9.50324534026771,9.5603878885672,171990.929569535,0.0,1.0
1989-11-22,22.0,22.12,21.75,21.88,510200,9.67027740452774,9.7230243721888,9.5603878885672,9.61753043686668,1160711.27336477,0.0,1.0
1989-11-24,22.0,22.12,22.0,22.0,938000,9.67027740452774,9.7230243721888,9.67027740452774,9.67027740452774,2133961.53354794,0.0,1.0
1989-11-27,21.38,21.5,21.12,21.38,283400,9.39775140494559,9.45049837260665,9.28346630834663,9.39775140494559,644738.484656169,0.0,1.0
1989-11-28,21.38,21.5,21.25,21.38,349800,9.39775140494559,9.45049837260665,9.34060885664611,9.39775140494559,795799.301103486,0.0,1.0
1989-11-29,21.25,21.38,21.0,21.38,97000,9.34060885664611,9.39775140494559,9.23071934068557,9.39775140494559,220676.192701653,0.0,1.0
1989-11-30,21.38,21.38,21.0,21.12,100800,9.39775140494559,9.39775140494559,9.23071934068557,9.28346630834663,229321.239426047,0.0,1.0
1989-12-01,21.5,21.5,21.25,21.25,62900,9.45049837260665,9.45049837260665,9.34060885664611,9.34060885664611,143098.27341169,0.0,1.0
1989-12-04,21.88,21.88,21.25,21.5,118500,9.61753043686668,9.61753043686668,9.34060885664611,9.45049837260665,269588.957063359,0.0,1.0
1989-12-05,21.88,21.88,21.75,21.75,51300,9.61753043686668,9.61753043686668,9.5603878885672,9.5603878885672,116708.130779328,0.0,1.0
1989-12-06,21.88,22.0,21.75,21.75,64200,9.61753043686668,9.67027740452774,9.5603878885672,9.5603878885672,146055.789396351,0.0,1.0
1989-12-07,21.75,22.0,21.62,21.88,190600,9.5603878885672,9.67027740452774,9.50324534026771,9.61753043686668,433617.343597268,0.0,1.0
1989-12-08,21.75,21.88,21.5,21.88,106600,9.5603878885672,9.61753043686668,9.45049837260665,9.61753043686668,242516.310742228,0.0,1.0
1989-12-11,21.75,21.75,21.62,21.75,50000,9.5603878885672,9.5603878885672,9.50324534026771,9.5603878885672,113750.614794666,0.0,1.0
1989-12-12,22.12,22.12,21.62,21.62,339600,9.7230243721888,9.7230243721888,9.50324534026771,9.50324534026771,772594.175685373,0.0,1.0
1989-12-13,22.25,22.38,22.12,22.25,187300,9.78016692048828,9.83730946878776,9.7230243721888,9.78016692048828,426109.80302082,0.0,1.0
1989-12-14,22.5,22.62,22.12,22.38,154200,9.89005643644882,9.94280340410988,9.7230243721888,9.83730946878776,350806.896026751,0.0,1.0
1989-12-15,22.75,22.75,22.5,22.5,394900,9.99994595240937,9.99994595240937,9.89005643644882,9.89005643644882,898402.355648274,0.0,1.0
1989-12-18,22.75,22.75,22.38,22.62,407400,9.99994595240937,9.99994595240937,9.83730946878776,9.94280340410988,926840.009346941,0.0,1.0
1989-12-19,22.5,22.62,22.38,22.5,297500,9.89005643644882,9.94280340410988,9.83730946878776,9.89005643644882,676816.158028265,0.0,1.0
1989-12-20,22.5,22.5,22.38,22.38,92400,9.89005643644882,9.89005643644882,9.83730946878776,9.83730946878776,210211.136140543,0.0,1.0
1989-12-21,22.5,22.5,22.38,22.38,440700,9.89005643644882,9.89005643644882,9.83730946878776,9.83730946878776,1002597.91880019,0.0,1.0
1989-12-22,22.25,22.62,22.25,22.62,722100,9.78016692048828,9.94280340410988,9.78016692048828,9.94280340410988,1642786.37886457,0.0,1.0
1989-12-26,22.38,22.38,22.0,22.25,499200,9.83730946878776,9.83730946878776,9.67027740452774,9.78016692048828,1135686.13810995,0.0,1.0
1989-12-27,22.0,22.25,22.0,22.12,145600,9.67027740452774,9.78016692048828,9.67027740452774,9.7230243721888,331241.790282068,0.0,1.0
1989-12-28,22.25,22.25,22.0,22.0,105300,9.78016692048828,9.78016692048828,9.67027740452774,9.67027740452774,239558.794757567,0.0,1.0
1989-12-29,22.5,22.62,22.12,22.25,179500,9.89005643644882,9.94280340410988,9.7230243721888,9.78016692048828,408364.707112852,0.0,1.0
1990-01-02,22.63,22.63,22.5,22.63,169600,9.9471989847483,9.9471989847483,9.89005643644882,9.9471989847483,385842.085383508,0.0,1.0
1990-01-03,22.38,22.63,22.25,22.63,209900,9.83730946878776,9.9471989847483,9.78016692048828,9.9471989847483,477525.080908009,0.0,1.0
1990-01-04,22.25,22.38,22.13,22.38,143700,9.78016692048828,9.83730946878776,9.72741995282722,9.83730946878776,326919.266919871,0.0,1.0
1990-01-05,22.0,22.25,21.88,22.25,147100,9.67027740452774,9.78016692048828,9.61753043686668,9.78016692048828,334654.308725908,0.0,1.0
1990-01-08,21.88,22.25,21.88,22.0,91100,9.61753043686668,9.78016692048828,9.61753043686668,9.67027740452774,207253.620155882,0.0,1.0
1990-01-09,21.75,22.0,21.75,22.0,125400,9.5603878885672,9.67027740452774,9.5603878885672,9.67027740452774,285286.541905023,0.0,1.0
1990-01-10,21.63,21.88,21.63,21.88,232600,9.50764092090614,9.61753043686668,9.50764092090614,9.61753043686668,529167.860024787,0.0,1.0
1990-01-11,22.0,22.0,21.75,21.75,380500,9.67027740452774,9.67027740452774,9.5603878885672,9.5603878885672,865642.17858741,0.0,1.0
1990-01-12,21.63,21.88,21.63,21.88,334900,9.50764092090614,9.61753043686668,9.50764092090614,9.61753043686668,761901.617894674,0.0,1.0
1990-01-15,21.88,21.88,21.63,21.63,317300,9.61753043686668,9.61753043686668,9.50764092090614,9.50764092090614,721861.401486952,0.0,1.0
1990-01-16,21.88,22.0,21.75,21.75,223500,9.61753043686668,9.67027740452774,9.5603878885672,9.5603878885672,508465.248132158,0.0,1.0
1990-01-17,22.0,22.13,21.88,22.0,42600,9.67027740452774,9.72741995282722,9.61753043686668,9.67027740452774,96915.5238050557,0.0,1.0
1990-01-18,21.75,22.0,21.75,22.0,68400,9.5603878885672,9.67027740452774,9.5603878885672,9.67027740452774,155610.841039103,0.0,1.0
1990-01-19,21.75,21.88,21.75,21.88,47600,9.5603878885672,9.61753043686668,9.5603878885672,9.61753043686668,108290.585284522,0.0,1.0
1990-01-22,21.75,21.88,21.75,21.75,52500,9.5603878885672,9.61753043686668,9.5603878885672,9.5603878885672,119438.1455344,0.0,1.0
1990-01-23,21.63,21.88,21.63,21.75,158700,9.50764092090614,9.61753043686668,9.50764092090614,9.5603878885672,361044.451358271,0.0,1.0
1990-01-24,21.25,21.63,20.5,21.5,86700,9.34060885664611,9.50764092090614,9.01094030876448,9.45049837260665,197243.566053951,0.0,1.0
1990-01-25,21.0,21.38,20.88,21.25,76700,9.23071934068557,9.39775140494559,9.17797237302451,9.34060885664611,174493.443095018,0.0,1.0
1990-01-26,20.88,21.0,20.75,20.88,82100,9.17797237302451,9.23071934068557,9.12082982472503,9.17797237302451,186778.509492842,0.0,1.0
1990-01-29,20.75,21.0,20.63,20.75,64500,9.12082982472503,9.23071934068557,9.06808285706397,9.12082982472503,146738.293085119,0.0,1.0
1990-01-30,20.88,21.13,20.88,21.0,96200,9.17797237302451,9.28786188898505,9.17797237302451,9.23071934068557,218856.182864938,0.0,1.0
1990-01-31,21.75,21.75,20.88,20.88,134500,9.5603878885672,9.5603878885672,9.17797237302451,9.17797237302451,305989.153797652,0.0,1.0
1990-02-01,21.5,21.75,21.5,21.63,59400,9.45049837260665,9.5603878885672,9.45049837260665,9.50764092090614,135135.730376064,0.0,1.0
1990-02-02,21.75,21.75,21.38,21.63,66000,9.5603878885672,9.5603878885672,9.39775140494559,9.50764092090614,150150.811528959,0.0,1.0
1990-02-05,21.75,21.88,21.5,21.75,28800,9.5603878885672,9.61753043686668,9.45049837260665,9.5603878885672,65520.3541217277,0.0,1.0
1990-02-06,21.75,21.88,21.5,21.75,127400,9.5603878885672,9.61753043686668,9.45049837260665,9.5603878885672,289836.56649681,0.0,1.0
1990-02-07,21.63,21.75,21.5,21.75,194800,9.50764092090614,9.5603878885672,9.45049837260665,9.5603878885672,443172.39524002,0.0,1.0
1990-02-08,21.75,21.75,21.63,21.75,71100,9.5603878885672,9.5603878885672,9.50764092090614,9.5603878885672,161753.374238015,0.0,1.0
1990-02-09,21.75,21.75,21.63,21.63,27300,9.5603878885672,9.5603878885672,9.50764092090614,9.50764092090614,62107.8356778878,0.0,1.0
1990-02-12,21.63,21.75,21.5,21.63,29200,9.50764092090614,9.5603878885672,9.45049837260665,9.50764092090614,66430.3590400851,0.0,1.0
1990-02-13,21.38,21.75,21.38,21.63,38400,9.39775140494559,9.5603878885672,9.39775140494559,9.50764092090614,87360.4721623037,0.0,1.0
1990-02-14,21.63,21.63,21.5,21.5,67100,9.50764092090614,9.50764092090614,9.45049837260665,9.45049837260665,152653.325054442,0.0,1.0
1990-02-15,21.63,21.88,21.5,21.5,91200,9.50764092090614,9.61753043686668,9.45049837260665,9.45049837260665,207481.121385471,0.0,1.0
1990-02-16,21.38,21.75,21.38,21.63,43900,9.39775140494559,9.5603878885672,9.39775140494559,9.50764092090614,99873.039789717,0.0,1.0
1990-02-20,21.13,21.38,21.0,21.25,86600,9.28786188898505,9.39775140494559,9.23071934068557,9.34060885664611,197016.064824362,0.0,1.0
1990-02-21,21.0,21.0,20.75,20.88,57600,9.23071934068557,9.23071934068557,9.12082982472503,9.17797237302451,131040.708243456,0.0,1.0
1990-02-22,21.13,21.13,20.88,21.0,532700,9.28786188898505,9.28786188898505,9.17797237302451,9.23071934068557,1211899.05002237,0.0,1.0
1990-02-23,20.38,20.63,20.38,20.5,359100,8.95819334110342,9.06808285706397,8.95819334110342,9.01094030876448,816956.915455293,0.0,1.0
1990-02-26,20.38,20.5,20.13,20.13,323900,8.95819334110342,9.01094030876448,8.84830382514288,8.84830382514288,736876.482639848,0.0,1.0
1990-02-27,20.5,20.63,20.38,20.38,130800,9.01094030876448,9.06808285706397,8.95819334110342,8.95819334110342,297571.608302847,0.0,1.0
1990-02-28,20.88,20.88,20.5,20.63,245400,9.17797237302451,9.17797237302451,9.01094030876448,9.06808285706397,558288.017412222,0.0,1.0
1990-03-01,21.13,21.38,21.13,21.13,306800,9.28786188898505,9.39775140494559,9.28786188898505,9.28786188898505,697973.772380072,0.0,1.0
1990-03-02,21.0,21.38,21.0,21.25,155800,9.23071934068557,9.39775140494559,9.23071934068557,9.34060885664611,354446.91570018,0.0,1.0
1990-03-05,21.0,21.0,20.88,21.0,111000,9.23071934068557,9.23071934068557,9.17797237302451,9.23071934068557,252526.364844159,0.0,1.0
1990-03-06,21.0,21.13,20.88,21.0,225300,9.23071934068557,9.28786188898505,9.17797237302451,9.23071934068557,512560.270264766,0.0,1.0
1990-03-07,20.88,21.13,20.88,21.13,56800,9.17797237302451,9.28786188898505,9.17797237302451,9.28786188898505,129220.698406741,0.0,1.0
1990-03-08,21.25,21.25,21.0,21.0,180300,9.34060885664611,9.34060885664611,9.23071934068557,9.23071934068557,410184.716949567,0.0,1.0
1990-03-09,21.13,21.25,21.0,21.25,53200,9.28786188898505,9.34060885664611,9.23071934068557,9.34060885664611,121030.654141525,0.0,1.0
1990-03-12,20.88,21.0,20.75,20.88,41700,9.17797237302451,9.23071934068557,9.12082982472503,9.17797237302451,94868.0127387517,0.0,1.0
1990-03-13,21.0,21.0,20.63,20.88,67100,9.23071934068557,9.23071934068557,9.06808285706397,9.17797237302451,152653.325054442,0.0,1.0
1990-03-14,21.0,21.0,20.75,21.0,66600,9.23071934068557,9.23071934068557,9.12082982472503,9.23071934068557,151515.818906495,0.0,1.0
1990-03-15,21.0,21.25,20.75,20.88,125000,9.23071934068557,9.34060885664611,9.12082982472503,9.17797237302451,284376.536986666,0.0,1.0
1990-03-16,21.13,21.25,21.0,21.0,93200,9.28786188898505,9.34060885664611,9.23071934068557,9.23071934068557,212031.145977258,0.0,1.0
1990-03-19,21.13,21.25,21.0,21.0,41500,9.28786188898505,9.34060885664611,9.23071934068557,9.23071934068557,94413.010279573,0.0,1.0
1990-03-20,21.13,21.25,21.0,21.0,31800,9.28786188898505,9.34060885664611,9.23071934068557,9.23071934068557,72345.3910094078,0.0,1.0
1990-03-21,21.0,21.25,21.0,21.13,77100,9.23071934068557,9.34060885664611,9.23071934068557,9.28786188898505,175403.448013375,0.0,1.0
1990-03-22,20.88,21.13,20.75,20.88,33500,9.17797237302451,9.28786188898505,9.12082982472503,9.17797237302451,76212.9119124264,0.0,1.0
1990-03-23,20.63,20.88,20.63,20.88,63300,9.06808285706397,9.17797237302451,9.06808285706397,9.17797237302451,144008.278330047,0.0,1.0
1990-03-26,20.63,20.88,20.5,20.63,66100,9.06808285706397,9.17797237302451,9.01094030876448,9.06808285706397,150378.312758549,0.0,1.0
1990-03-27,20.5,20.75,20.5,20.75,19200,9.01094030876448,9.12082982472503,9.01094030876448,9.12082982472503,43680.2360811519,0.0,1.0
1990-03-28,20.75,20.75,20.5,20.5,70400,9.12082982472503,9.12082982472503,9.01094030876448,9.01094030876448,160160.86563089,0.0,1.0
1990-03-29,20.5,20.75,20.5,20.63,55900,9.01094030876448,9.12082982472503,9.01094030876448,9.06808285706397,127173.187340437,0.0,1.0
1990-03-30,20.75,20.75,20.5,20.5,171800,9.12082982472503,9.12082982472503,9.01094030876448,9.01094030876448,390847.112434473,0.0,1.0
1990-04-02,20.75,20.75,20.63,20.63,93400,9.12082982472503,9.12082982472503,9.06808285706397,9.06808285706397,212486.148436437,0.0,1.0
1990-04-03,20.75,20.88,20.63,20.63,400100,9.12082982472503,9.17797237302451,9.06808285706397,9.06808285706397,910232.419586919,0.0,1.0
1990-04-04,20.75,21.25,20.75,20.88,269000,9.12082982472503,9.34060885664611,9.12082982472503,9.17797237302451,611978.307595304,0.0,1.0
1990-04-05,20.75,20.88,20.75,20.88,93100,9.12082982472503,9.17797237302451,9.12082982472503,9.17797237302451,211803.644747669,0.0,1.0
1990-04-06,20.75,20.88,20.5,20.75,184900,9.12082982472503,9.17797237302451,9.01094030876448,9.12082982472503,420649.773510676,0.0,1.0
1990-04-09,20.75,20.75,20.63,20.63,33600,9.12082982472503,9.12082982472503,9.06808285706397,9.06808285706397,76440.4131420157,0.0,1.0
1990-04-10,20.63,20.75,20.5,20.63,140300,9.06808285706397,9.12082982472503,9.01094030876448,9.06808285706397,319184.225113833,0.0,1.0
1990-04-11,20.63,20.88,20.5,20.63,108300,9.06808285706397,9.17797237302451,9.01094030876448,9.06808285706397,246383.831645247,0.0,1.0
1990-04-12,20.5,20.75,20.5,20.75,58300,9.01094030876448,9.12082982472503,9.01094030876448,9.12082982472503,132633.216850581,0.0,1.0
1990-04-16,20.75,20.75,20.5,20.5,105500,9.12082982472503,9.12082982472503,9.01094030876448,9.01094030876448,240013.797216746,0.0,1.0
1990-04-17,20.75,20.88,20.63,20.63,31600,9.12082982472503,9.17797237302451,9.06808285706397,9.06808285706397,71890.3885502291,0.0,1.0
1990-04-18,20.75,21.13,20.75,21.0,81400,9.12082982472503,9.28786188898505,9.12082982472503,9.23071934068557,185186.000885717,0.0,1.0
1990-04-19,20.5,20.75,20.38,20.75,69000,9.01094030876448,9.12082982472503,8.95819334110342,9.12082982472503,156975.84841664,0.0,1.0
1990-04-20,20.25,20.63,20.0,20.63,93500,8.90105079280394,9.06808285706397,8.7911612768434,9.06808285706397,212713.649666026,0.0,1.0
1990-04-23,20.13,20.38,19.88,20.13,65800,8.84830382514288,8.95819334110342,8.73841430918234,8.84830382514288,149695.809069781,0.0,1.0
1990-04-24,20.0,20.25,20.0,20.0,99300,8.7911612768434,8.90105079280394,8.7911612768434,8.7911612768434,225908.720982207,0.0,1.0
1990-04-25,19.63,20.13,19.5,20.0,209100,8.62852479322179,8.84830382514288,8.57138224492231,8.7911612768434,475705.071071295,0.0,1.0
1990-04-26,19.88,20.0,19.38,19.63,60200,8.73841430918234,8.7911612768434,8.51863527726125,8.62852479322179,136955.740212778,0.0,1.0
1990-04-27,19.63,20.0,19.63,19.88,74700,8.62852479322179,8.7911612768434,8.62852479322179,8.73841430918234,169943.418503232,0.0,1.0
1990-04-30,19.88,19.88,19.38,19.5,68800,8.73841430918234,8.73841430918234,8.51863527726125,8.57138224492231,156520.845957461,0.0,1.0
1990-05-01,20.0,20.0,19.63,19.75,247400,8.7911612768434,8.7911612768434,8.62852479322179,8.68127176088286,562838.042004009,0.0,1.0
1990-05-02,19.5,20.0,19.5,20.0,39800,8.57138224492231,8.7911612768434,8.57138224492231,8.7911612768434,90545.4893765544,0.0,1.0
1990-05-03,19.88,19.88,19.5,19.5,58100,8.73841430918234,8.73841430918234,8.57138224492231,8.57138224492231,132178.214391402,0.0,1.0
1990-05-04,20.0,20.13,19.75,20.0,85800,8.7911612768434,8.84830382514288,8.68127176088286,8.7911612768434,195196.054987647,0.0,1.0
1990-05-07,20.0,20.13,19.88,20.0,291600,8.7911612768434,8.84830382514288,8.73841430918234,8.7911612768434,663393.585482494,0.0,1.0
1990-05-08,20.13,20.13,20.0,20.0,147400,8.84830382514288,8.84830382514288,8.7911612768434,8.7911612768434,335336.812414676,0.0,1.0
1990-05-09,20.38,20.38,19.88,20.0,184000,8.95819334110342,8.95819334110342,8.73841430918234,8.7911612768434,418602.262444372,0.0,1.0
1990-05-10,20.5,20.63,20.38,20.38,68500,9.01094030876448,9.06808285706397,8.95819334110342,8.95819334110342,155838.342268693,0.0,1.0
1990-05-11,20.63,20.63,20.0,20.5,598300,9.06808285706397,9.06808285706397,8.7911612768434,9.01094030876448,1361139.85663298,0.0,1.0
1990-05-14,20.63,20.63,20.38,20.5,165300,9.06808285706397,9.06808285706397,8.95819334110342,9.01094030876448,376059.532511167,0.0,1.0
1990-05-15,20.5,20.63,20.38,20.38,92800,9.01094030876448,9.06808285706397,8.95819334110342,8.95819334110342,211121.141058901,0.0,1.0
1990-05-16,20.38,20.5,20.38,20.5,111500,8.95819334110342,9.01094030876448,8.95819334110342,9.01094030876448,253663.870992106,0.0,1.0
1990-05-17,20.5,20.5,20.38,20.38,52200,9.01094030876448,9.01094030876448,8.95819334110342,8.95819334110342,118755.641845632,0.0,1.0
1990-05-18,20.63,20.63,20.38,20.5,84600,9.06808285706397,9.06808285706397,8.95819334110342,9.01094030876448,192466.040232575,0.0,1.0
1990-05-21,20.63,20.75,20.5,20.5,29300,9.06808285706397,9.12082982472503,9.01094030876448,9.01094030876448,66657.8602696744,0.0,1.0
1990-05-22,20.38,20.75,20.25,20.63,174000,8.95819334110342,9.12082982472503,8.90105079280394,9.06808285706397,395852.139485439,0.0,1.0
1990-05-23,20.38,20.5,20.13,20.13,86200,8.95819334110342,9.01094030876448,8.84830382514288,8.84830382514288,196106.059906005,0.0,1.0
1990-05-24,20.13,20.5,20.0,20.25,963900,8.84830382514288,9.01094030876448,8.7911612768434,8.90105079280394,2192884.35201158,0.0,1.0
1990-05-25,19.38,19.63,19.38,19.38,384200,8.51863527726125,8.62852479322179,8.51863527726125,8.51863527726125,874059.724082216,0.0,1.0
1990-05-29,19.25,19.5,19.25,19.38,195200,8.46149272896177,8.57138224492231,8.46149272896177,8.51863527726125,444082.400158377,0.0,1.0
1990-05-30,19.38,19.5,19.25,19.38,321100,8.51863527726125,8.57138224492231,8.46149272896177,8.51863527726125,730506.448211347,0.0,1.0
1990-05-31,19.5,19.75,19.38,19.38,153100,8.57138224492231,8.68127176088286,8.51863527726125,8.51863527726125,348304.382501268,0.0,1.0
1990-06-01,19.63,19.75,19.5,19.63,136100,8.62852479322179,8.68127176088286,8.57138224492231,8.62852479322179,309629.173471082,0.0,1.0
1990-06-04,20.13,20.13,19.5,19.63,90600,8.84830382514288,8.84830382514288,8.57138224492231,8.62852479322179,206116.114007935,0.0,1.0
1990-06-05,20.13,20.25,20.0,20.13,132100,8.84830382514288,8.90105079280394,8.7911612768434,8.84830382514288,300529.124287508,0.0,1.0
1990-06-06,20.0,20.38,19.88,20.13,212100,8.7911612768434,8.95819334110342,8.73841430918234,8.84830382514288,482530.107958974,0.0,1.0
1990-06-07,20.0,20.0,19.88,19.88,49200,8.7911612768434,8.7911612768434,8.73841430918234,8.73841430918234,111930.604957952,0.0,1.0
1990-06-08,20.0,20.0,19.88,20.0,33600,8.7911612768434,8.7911612768434,8.73841430918234,8.7911612768434,76440.4131420157,0.0,1.0
1990-06-11,20.0,20.0,19.75,19.88,73500,8.7911612768434,8.7911612768434,8.68127176088286,8.73841430918234,167213.403748159,0.0,1.0
1990-06-12,19.88,20.0,19.75,19.88,140200,8.73841430918234,8.7911612768434,8.68127176088286,8.73841430918234,318956.723884244,0.0,1.0
1990-06-13,20.0,20.0,19.75,19.88,103800,8.7911612768434,8.7911612768434,8.68127176088286,8.73841430918234,236146.276313727,0.0,1.0
1990-06-14,19.88,19.88,19.75,19.88,52600,8.73841430918234,8.73841430918234,8.68127176088286,8.73841430918234,119665.646763989,0.0,1.0
1990-06-15,19.88,19.88,19.75,19.75,108200,8.73841430918234,8.73841430918234,8.68127176088286,8.68127176088286,246156.330415658,0.0,1.0
1990-06-18,19.75,19.88,19.63,19.88,95900,8.68127176088286,8.73841430918234,8.62852479322179,8.73841430918234,218173.67917617,0.0,1.0
1990-06-19,19.88,19.88,19.75,19.75,533000,8.73841430918234,8.73841430918234,8.68127176088286,8.68127176088286,1212581.55371114,0.0,1.0
1990-06-20,19.75,19.88,19.63,19.88,73800,8.68127176088286,8.73841430918234,8.62852479322179,8.73841430918234,167895.907436927,0.0,1.0
1990-06-21,19.88,19.88,19.63,19.75,853300,8.73841430918234,8.73841430918234,8.62852479322179,8.68127176088286,1941267.99208577,0.0,1.0
1990-06-22,19.63,19.88,19.63,19.75,153700,8.62852479322179,8.73841430918234,8.62852479322179,8.68127176088286,349669.389878804,0.0,1.0
1990-06-25,19.5,19.63,19.38,19.63,136000,8.57138224492231,8.62852479322179,8.51863527726125,8.62852479322179,309401.672241492,0.0,1.0
1990-06-26,19.25,19.63,19.13,19.63,144100,8.46149272896177,8.62852479322179,8.40874576130071,8.62852479322179,327829.271838228,0.0,1.0
1990-06-27,19.13,19.38,19.0,19.25,173300,8.40874576130071,8.51863527726125,8.35160321300123,8.46149272896177,394259.630878313,0.0,1.0
1990-06-28,19.38,19.5,19.0,19.13,285200,8.51863527726125,8.57138224492231,8.35160321300123,8.40874576130071,648833.506788777,0.0,1.0
1990-06-29,19.38,19.75,19.38,19.5,78600,8.51863527726125,8.68127176088286,8.51863527726125,8.57138224492231,178815.966457215,0.0,1.0
1990-07-02,19.5,19.75,19.38,19.63,175400,8.57138224492231,8.68127176088286,8.51863527726125,8.62852479322179,399037.156699689,0.0,1.0
1990-07-03,19.5,19.63,19.38,19.5,62100,8.57138224492231,8.62852479322179,8.51863527726125,8.57138224492231,141278.263574976,0.0,1.0
1990-07-05,19.38,19.5,19.25,19.5,49900,8.51863527726125,8.57138224492231,8.46149272896177,8.57138224492231,113523.113565077,0.0,1.0
1990-07-06,19.5,19.5,19.25,19.25,48500,8.57138224492231,8.57138224492231,8.46149272896177,8.46149272896177,110338.096350826,0.0,1.0
1990-07-09,19.38,19.5,19.25,19.5,56400,8.51863527726125,8.57138224492231,8.46149272896177,8.57138224492231,128310.693488384,0.0,1.0
1990-07-10,19.38,19.75,19.38,19.5,98300,8.51863527726125,8.68127176088286,8.51863527726125,8.57138224492231,223633.708686314,0.0,1.0
1990-07-11,19.38,19.5,19.25,19.5,83200,8.51863527726125,8.57138224492231,8.46149272896177,8.57138224492231,189281.023018325,0.0,1.0
1990-07-12,19.38,19.38,19.25,19.38,60000,8.51863527726125,8.51863527726125,8.46149272896177,8.51863527726125,136500.7377536,0.0,1.0
1990-07-13,19.25,19.38,19.25,19.38,71300,8.46149272896177,8.51863527726125,8.46149272896177,8.51863527726125,162208.376697194,0.0,1.0
1990-07-16,19.25,19.38,19.0,19.38,121200,8.46149272896177,8.51863527726125,8.35160321300123,8.51863527726125,275731.490262271,0.0,1.0
1990-07-17,19.0,19.38,18.88,19.25,129000,8.35160321300123,8.51863527726125,8.29885624534017,8.46149272896177,293476.586170239,0.0,1.0
1990-07-18,18.75,19.13,18.63,19.13,99400,8.24171369704069,8.40874576130071,8.18896672937963,8.40874576130071,226136.222211796,0.0,1.0
1990-07-19,19.0,19.13,18.75,18.75,155700,8.35160321300123,8.40874576130071,8.24171369704069,8.24171369704069,354219.414470591,0.0,1.0
1990-07-20,19.5,19.5,19.13,19.13,129700,8.57138224492231,8.57138224492231,8.40874576130071,8.40874576130071,295069.094777364,0.0,1.0
1990-07-23,19.25,19.5,18.88,19.5,95700,8.46149272896177,8.57138224492231,8.29885624534017,8.57138224492231,217718.676716991,0.0,1.0
1990-07-24,19.0,19.38,19.0,19.13,76400,8.35160321300123,8.51863527726125,8.35160321300123,8.40874576130071,173810.93940625,0.0,1.0
1990-07-25,19.25,19.25,19.0,19.0,242800,8.46149272896177,8.46149272896177,8.35160321300123,8.35160321300123,552372.9854429,0.0,1.0
1990-07-26,19.13,19.38,19.0,19.38,77900,8.40874576130071,8.51863527726125,8.35160321300123,8.51863527726125,177223.45785009,0.0,1.0
1990-07-27,19.13,19.25,19.0,19.13,92200,8.40874576130071,8.46149272896177,8.35160321300123,8.40874576130071,209756.133681365,0.0,1.0
1990-07-30,19.5,19.5,19.0,19.0,261200,8.57138224492231,8.57138224492231,8.35160321300123,8.35160321300123,594233.211687337,0.0,1.0
1990-07-31,19.75,19.88,19.38,19.38,270400,8.68127176088286,8.73841430918234,8.51863527726125,8.51863527726125,615163.324809555,0.0,1.0
1990-08-01,20.38,20.38,19.75,19.88,223400,8.95819334110342,8.95819334110342,8.68127176088286,8.73841430918234,508237.746902569,0.0,1.0
1990-08-02,20.0,20.25,19.88,20.0,153200,8.7911612768434,8.90105079280394,8.73841430918234,8.7911612768434,348531.883730857,0.0,1.0
1990-08-03,19.88,20.0,19.75,20.0,293400,8.73841430918234,8.7911612768434,8.68127176088286,8.7911612768434,667488.607615102,0.0,1.0
1990-08-06,19.75,19.88,19.63,19.63,81000,8.68127176088286,8.73841430918234,8.62852479322179,8.62852479322179,184275.995967359,0.0,1.0
1990-08-07,19.25,19.88,19.13,19.75,147200,8.46149272896177,8.73841430918234,8.40874576130071,8.68127176088286,334881.809955498,0.0,1.0
1990-08-08,19.38,19.5,19.13,19.13,112000,8.51863527726125,8.57138224492231,8.40874576130071,8.40874576130071,254801.377140053,0.0,1.0
1990-08-09,19.38,19.5,19.25,19.5,76400,8.51863527726125,8.57138224492231,8.46149272896177,8.57138224492231,173810.93940625,0.0,1.0
1990-08-10,19.25,19.38,19.13,19.25,41000,8.46149272896177,8.51863527726125,8.40874576130071,8.46149272896177,93275.5041316264,0.0,1.0
1990-08-13,19.5,19.63,19.25,19.38,43400,8.57138224492231,8.62852479322179,8.46149272896177,8.51863527726125,98735.5336417704,0.0,1.0
1990-08-14,19.5,19.63,19.5,19.5,54900,8.57138224492231,8.62852479322179,8.57138224492231,8.57138224492231,124898.175044544,0.0,1.0
1990-08-15,19.75,19.75,19.5,19.5,109700,8.68127176088286,8.68127176088286,8.57138224492231,8.57138224492231,249568.848859498,0.0,1.0
1990-08-16,19.75,19.75,19.63,19.63,54700,8.68127176088286,8.68127176088286,8.62852479322179,8.62852479322179,124443.172585365,0.0,1.0
1990-08-17,19.38,19.63,19.38,19.5,89900,8.51863527726125,8.62852479322179,8.51863527726125,8.57138224492231,204523.60540081,0.0,1.0
1990-08-20,19.5,19.5,19.25,19.5,39200,8.57138224492231,8.57138224492231,8.46149272896177,8.57138224492231,89180.4819990184,0.0,1.0
1990-08-21,19.38,19.5,19.13,19.5,83700,8.51863527726125,8.57138224492231,8.40874576130071,8.57138224492231,190418.529166271,0.0,1.0
1990-08-22,19.13,19.38,19.13,19.38,158400,8.40874576130071,8.51863527726125,8.40874576130071,8.51863527726125,360361.947669503,0.0,1.0
1990-08-23,18.5,19.13,18.5,19.0,185300,8.13182418108014,8.40874576130071,8.13182418108014,8.35160321300123,421559.778429033,0.0,1.0
1990-08-24,18.5,18.63,18.25,18.5,455200,8.13182418108014,8.18896672937963,8.0219346651196,8.13182418108014,1035585.59709064,0.0,1.0
1990-08-27,18.25,18.38,18.0,18.13,1341700,8.0219346651196,8.07907721341908,7.91204514915906,7.96918769745854,3052383.99740008,0.0,1.0
1990-08-28,18.5,18.63,18.25,18.25,1037600,8.13182418108014,8.18896672937963,8.0219346651196,8.0219346651196,2360552.75821892,0.0,1.0
1990-08-29,18.5,18.75,18.5,18.63,59100,8.13182418108014,8.24171369704069,8.13182418108014,8.18896672937963,134453.226687296,0.0,1.0
1990-08-30,18.25,18.63,18.25,18.5,100900,8.0219346651196,8.18896672937963,8.0219346651196,8.13182418108014,229548.740655637,0.0,1.0
1990-08-31,18.38,18.38,18.25,18.38,75100,8.07907721341908,8.07907721341908,8.0219346651196,8.07907721341908,170853.423421589,0.0,1.0
1990-09-04,18.38,18.38,18.25,18.25,60100,8.07907721341908,8.07907721341908,8.0219346651196,8.0219346651196,136728.238983189,0.0,1.0
1990-09-05,18.38,18.38,18.25,18.38,51900,8.07907721341908,8.07907721341908,8.0219346651196,8.07907721341908,118073.138156864,0.0,1.0
1990-09-06,18.38,18.5,18.25,18.38,54300,8.07907721341908,8.13182418108014,8.0219346651196,8.07907721341908,123533.167667008,0.0,1.0
1990-09-07,18.25,18.63,18.25,18.38,127900,8.0219346651196,8.18896672937963,8.0219346651196,8.07907721341908,290974.072644756,0.0,1.0
1990-09-10,18.5,18.63,18.38,18.38,60300,8.13182418108014,8.18896672937963,8.07907721341908,8.07907721341908,137183.241442368,0.0,1.0
1990-09-11,18.25,18.38,18.13,18.38,59300,8.0219346651196,8.07907721341908,7.96918769745854,8.07907721341908,134908.229146474,0.0,1.0
1990-09-12,18.5,18.5,18.25,18.25,60700,8.13182418108014,8.13182418108014,8.0219346651196,8.0219346651196,138093.246360725,0.0,1.0
1990-09-13,18.38,18.38,18.13,18.38,50800,8.07907721341908,8.07907721341908,7.96918769745854,8.07907721341908,115570.624631381,0.0,1.0
1990-09-14,18.38,18.38,18.25,18.25,294700,8.07907721341908,8.07907721341908,8.0219346651196,8.0219346651196,670446.123599763,0.0,1.0
1990-09-17,18.63,18.63,18.25,18.25,57000,8.18896672937963,8.18896672937963,8.0219346651196,8.0219346651196,129675.700865919,0.0,1.0
1990-09-18,18.13,18.63,18.13,18.63,79600,7.96918769745854,8.18896672937963,7.96918769745854,8.18896672937963,181090.978753109,0.0,1.0
1990-09-19,18.13,18.25,18.0,18.25,118400,7.96918769745854,8.0219346651196,7.91204514915906,8.0219346651196,269361.45583377,0.0,1.0
1990-09-20,18.25,18.25,18.0,18.13,246600,8.0219346651196,8.0219346651196,7.91204514915906,7.96918769745854,561018.032167294,0.0,1.0
1990-09-21,18.0,18.25,18.0,18.13,120400,7.91204514915906,8.0219346651196,7.91204514915906,7.96918769745854,273911.480425556,0.0,1.0
1990-09-24,18.0,18.13,17.88,17.88,106000,7.91204514915906,7.96918769745854,7.859298181498,7.859298181498,241151.303364692,0.0,1.0
1990-09-25,18.0,18.13,18.0,18.13,92300,7.91204514915906,7.96918769745854,7.91204514915906,7.96918769745854,209983.634910954,0.0,1.0
1990-09-26,18.25,18.25,18.0,18.13,34200,8.0219346651196,8.0219346651196,7.91204514915906,7.96918769745854,77805.4205195518,0.0,1.0
1990-09-27,18.13,18.5,18.0,18.5,136100,7.96918769745854,8.13182418108014,7.91204514915906,8.13182418108014,309629.173471082,0.0,1.0
1990-09-28,18.38,18.38,18.0,18.25,45100,8.07907721341908,8.07907721341908,7.91204514915906,8.0219346651196,102603.054544789,0.0,1.0
1990-10-01,18.88,18.88,18.13,18.38,384200,8.29885624534017,8.29885624534017,7.96918769745854,8.07907721341908,874059.724082215,0.0,1.0
1990-10-02,19.13,19.38,18.75,18.88,85500,8.40874576130071,8.51863527726125,8.24171369704069,8.29885624534017,194513.551298879,0.0,1.0
1990-10-03,19.0,19.38,19.0,19.0,93300,8.35160321300123,8.51863527726125,8.35160321300123,8.35160321300123,212258.647206847,0.0,1.0
1990-10-04,19.25,19.25,19.13,19.13,193200,8.46149272896177,8.46149272896177,8.40874576130071,8.40874576130071,439532.375566591,0.0,1.0
1990-10-05,19.0,19.25,19.0,19.13,46500,8.35160321300123,8.46149272896177,8.35160321300123,8.40874576130071,105788.07175904,0.0,1.0
1990-10-08,19.25,19.25,19.0,19.25,57400,8.46149272896177,8.46149272896177,8.35160321300123,8.46149272896177,130585.705784277,0.0,1.0
1990-10-09,19.13,19.25,19.0,19.25,71200,8.40874576130071,8.46149272896177,8.35160321300123,8.46149272896177,161980.875467605,0.0,1.0
1990-10-10,19.13,19.13,19.0,19.0,112300,8.40874576130071,8.40874576130071,8.35160321300123,8.35160321300123,255483.880828821,0.0,1.0
1990-10-11,19.0,19.13,19.0,19.13,53100,8.35160321300123,8.40874576130071,8.35160321300123,8.40874576130071,120803.152911936,0.0,1.0
1990-10-12,19.25,19.25,19.0,19.13,361000,8.46149272896177,8.46149272896177,8.35160321300123,8.40874576130071,821279.438817491,0.0,1.0
1990-10-15,19.13,19.38,19.0,19.25,187500,8.40874576130071,8.51863527726125,8.35160321300123,8.46149272896177,426564.805479999,0.0,1.0
1990-10-16,19.25,19.38,19.13,19.13,62000,8.46149272896177,8.51863527726125,8.40874576130071,8.40874576130071,141050.762345386,0.0,1.0
1990-10-17,19.5,19.5,19.25,19.25,481400,8.57138224492231,8.57138224492231,8.46149272896177,8.46149272896177,1095190.91924305,0.0,1.0
1990-10-18,19.5,19.5,19.25,19.5,48800,8.57138224492231,8.57138224492231,8.46149272896177,8.57138224492231,111020.600039594,0.0,1.0
1990-10-19,19.63,19.63,19.38,19.5,296100,8.62852479322179,8.62852479322179,8.51863527726125,8.57138224492231,673631.140814014,0.0,1.0
1990-10-22,19.63,19.63,19.5,19.5,45600,8.62852479322179,8.62852479322179,8.57138224492231,8.57138224492231,103740.560692736,0.0,1.0
1990-10-23,19.75,19.75,19.5,19.5,521900,8.68127176088286,8.68127176088286,8.57138224492231,8.57138224492231,1187328.91722673,0.0,1.0
1990-10-24,19.75,19.75,19.0,19.75,85500,8.68127176088286,8.68127176088286,8.35160321300123,8.68127176088286,194513.551298879,0.0,1.0
1990-10-25,19.75,19.75,19.63,19.63,43100,8.68127176088286,8.68127176088286,8.62852479322179,8.62852479322179,98053.0299530023,0.0,1.0
1990-10-26,19.75,19.75,19.5,19.63,69300,8.68127176088286,8.68127176088286,8.57138224492231,8.62852479322179,157658.352105407,0.0,1.0
1990-10-29,19.88,19.88,19.5,19.63,185400,8.73841430918234,8.73841430918234,8.57138224492231,8.62852479322179,421787.279658622,0.0,1.0
1990-10-30,19.88,19.88,19.75,19.75,57700,8.73841430918234,8.73841430918234,8.68127176088286,8.68127176088286,131268.209473045,0.0,1.0
1990-10-31,19.75,19.88,19.75,19.88,123300,8.68127176088286,8.73841430918234,8.68127176088286,8.73841430918234,280509.016083647,0.0,1.0
1990-11-01,19.88,19.88,19.63,19.75,75600,8.73841430918234,8.73841430918234,8.62852479322179,8.68127176088286,171990.929569535,0.0,1.0
1990-11-02,20.0,20.0,19.75,19.88,139300,8.7911612768434,8.7911612768434,8.68127176088286,8.73841430918234,316909.21281794,0.0,1.0
1990-11-05,20.63,20.63,20.0,20.0,91600,9.06808285706397,9.06808285706397,8.7911612768434,8.7911612768434,208391.126303828,0.0,1.0
1990-11-06,20.88,20.88,20.5,20.5,83800,9.17797237302451,9.17797237302451,9.01094030876448,9.01094030876448,190646.030395861,0.0,1.0
1990-11-07,20.63,20.88,20.63,20.88,119900,9.06808285706397,9.17797237302451,9.06808285706397,9.17797237302451,272773.97427761,0.0,1.0
1990-11-08,20.63,20.63,20.5,20.5,97500,9.06808285706397,9.06808285706397,9.01094030876448,9.01094030876448,221813.698849599,0.0,1.0
1990-11-09,20.5,20.5,20.38,20.5,68500,9.01094030876448,9.01094030876448,8.95819334110342,9.01094030876448,155838.342268693,0.0,1.0
1990-11-12,20.5,20.5,20.38,20.38,296900,9.01094030876448,9.01094030876448,8.95819334110342,8.95819334110342,675451.150650729,0.0,1.0
1990-11-13,20.38,20.5,20.25,20.5,134000,8.95819334110342,9.01094030876448,8.90105079280394,9.01094030876448,304851.647649706,0.0,1.0
1990-11-14,20.38,20.5,20.25,20.5,209600,8.95819334110342,9.01094030876448,8.90105079280394,9.01094030876448,476842.577219241,0.0,1.0
1990-11-15,20.38,20.5,20.38,20.5,294100,8.95819334110342,9.01094030876448,8.95819334110342,9.01094030876448,669081.116222227,0.0,1.0
1990-11-16,20.5,20.5,20.25,20.38,183400,9.01094030876448,9.01094030876448,8.90105079280394,8.95819334110342,417237.255066836,0.0,1.0
1990-11-19,20.38,20.5,20.25,20.5,33000,8.95819334110342,9.01094030876448,8.90105079280394,9.01094030876448,75075.4057644798,0.0,1.0
1990-11-20,20.5,20.5,20.38,20.5,124500,9.01094030876448,9.01094030876448,8.95819334110342,9.01094030876448,283239.030838719,0.0,1.0
1990-11-21,20.5,20.5,20.38,20.38,107700,9.01094030876448,9.01094030876448,8.95819334110342,8.95819334110342,245018.824267711,0.0,1.0
1990-11-23,20.5,20.5,20.38,20.38,388900,9.01094030876448,9.01094030876448,8.95819334110342,8.95819334110342,884752.281872915,0.0,1.0
1990-11-26,20.13,20.13,19.88,20.0,263300,8.84830382514288,8.84830382514288,8.73841430918234,8.7911612768434,599010.737508713,0.0,1.0
1990-11-27,20.25,20.25,20.0,20.0,229200,8.90105079280394,8.90105079280394,8.7911612768434,8.7911612768434,521432.81821875,0.0,1.0
1990-11-28,19.75,20.25,19.75,20.25,81400,8.68127176088286,8.90105079280394,8.68127176088286,8.90105079280394,185186.000885717,0.0,1.0
1990-11-29,19.75,19.88,19.5,19.88,64700,8.68127176088286,8.73841430918234,8.57138224492231,8.73841430918234,147193.295544298,0.0,1.0
1990-11-30,19.88,19.88,19.5,19.63,99700,8.73841430918234,8.73841430918234,8.57138224492231,8.62852479322179,226818.725900564,0.0,1.0
1990-12-03,19.88,19.88,19.75,19.88,209700,8.73841430918234,8.73841430918234,8.68127176088286,8.73841430918234,477070.07844883,0.0,1.0
1990-12-04,19.75,19.88,19.75,19.88,540400,8.68127176088286,8.73841430918234,8.68127176088286,8.73841430918234,1229416.64470075,0.0,1.0
1990-12-05,19.88,20.0,19.88,19.88,303700,8.73841430918234,8.7911612768434,8.73841430918234,8.73841430918234,690921.234262803,0.0,1.0
1990-12-06,19.88,20.25,19.88,20.13,417600,8.73841430918234,8.90105079280394,8.73841430918234,8.84830382514288,950045.134765052,0.0,1.0
1990-12-07,20.0,20.0,19.88,19.88,291700,8.7911612768434,8.7911612768434,8.73841430918234,8.73841430918234,663621.086712083,0.0,1.0
1990-12-10,20.0,20.0,19.88,20.0,115100,8.7911612768434,8.7911612768434,8.73841430918234,8.7911612768434,261853.915257322,0.0,1.0
1990-12-11,20.0,20.0,19.88,20.0,147200,8.7911612768434,8.7911612768434,8.73841430918234,8.7911612768434,334881.809955497,0.0,1.0
1990-12-12,19.88,20.0,19.88,20.0,129400,8.73841430918234,8.7911612768434,8.73841430918234,8.7911612768434,294386.591088596,0.0,1.0
1990-12-13,19.88,20.0,19.88,20.0,89800,8.73841430918234,8.7911612768434,8.73841430918234,8.7911612768434,204296.104171221,0.0,1.0
1990-12-14,20.0,20.25,19.88,19.88,107900,8.7911612768434,8.90105079280394,8.73841430918234,8.73841430918234,245473.82672689,0.0,1.0
1990-12-17,19.88,20.0,19.88,20.0,347400,8.73841430918234,8.7911612768434,8.73841430918234,8.7911612768434,790339.271593341,0.0,1.0
1990-12-18,20.13,20.13,19.88,20.0,226500,8.84830382514288,8.84830382514288,8.73841430918234,8.7911612768434,515290.285019838,0.0,1.0
1990-12-19,20.25,20.25,20.13,20.25,100400,8.90105079280394,8.90105079280394,8.84830382514288,8.90105079280394,228411.23450769,0.0,1.0
1990-12-20,20.13,20.25,20.0,20.25,98400,8.84830382514288,8.90105079280394,8.7911612768434,8.90105079280394,223861.209915903,0.0,1.0
1990-12-21,20.0,20.13,19.88,20.13,128700,8.7911612768434,8.84830382514288,8.73841430918234,8.84830382514288,292794.082481471,0.0,1.0
1990-12-24,20.13,20.13,20.0,20.0,25000,8.84830382514288,8.84830382514288,8.7911612768434,8.7911612768434,56875.3073973331,0.0,1.0
1990-12-26,19.88,20.13,19.88,20.13,48800,8.73841430918234,8.84830382514288,8.73841430918234,8.84830382514288,111020.600039594,0.0,1.0
1990-12-27,20.25,20.38,20.0,20.13,95500,8.90105079280394,8.95819334110342,8.7911612768434,8.84830382514288,217263.674257813,0.0,1.0
1990-12-28,20.38,20.38,20.13,20.13,155800,8.95819334110342,8.95819334110342,8.84830382514288,8.84830382514288,354446.91570018,0.0,1.0
1990-12-31,20.0,20.25,20.0,20.25,168200,8.7911612768434,8.90105079280394,8.7911612768434,8.90105079280394,382657.068169257,0.0,1.0
1991-01-02,20.0,20.25,20.0,20.25,128700,8.7911612768434,8.90105079280394,8.7911612768434,8.90105079280394,292794.082481471,0.0,1.0
1991-01-03,20.13,20.13,19.88,20.13,103600,8.84830382514288,8.84830382514288,8.73841430918234,8.84830382514288,235691.273854549,0.0,1.0
1991-01-04,20.0,20.13,19.88,20.13,153000,8.7911612768434,8.84830382514288,8.73841430918234,8.84830382514288,348076.881271679,0.0,1.0
1991-01-07,20.0,20.13,20.0,20.13,69300,8.7911612768434,8.84830382514288,8.7911612768434,8.84830382514288,157658.352105407,0.0,1.0
1991-01-08,19.75,20.0,19.75,20.0,104700,8.68127176088286,8.7911612768434,8.68127176088286,8.7911612768434,238193.787380031,0.0,1.0
1991-01-09,19.88,20.13,19.75,20.0,68000,8.73841430918234,8.84830382514288,8.68127176088286,8.7911612768434,154700.836120746,0.0,1.0
1991-01-10,19.63,19.88,19.63,19.75,76900,8.62852479322179,8.73841430918234,8.62852479322179,8.68127176088286,174948.445554197,0.0,1.0
1991-01-11,19.75,19.75,19.63,19.75,89100,8.68127176088286,8.68127176088286,8.62852479322179,8.68127176088286,202703.595564095,0.0,1.0
1991-01-14,19.38,19.63,19.38,19.63,78000,8.51863527726125,8.62852479322179,8.51863527726125,8.62852479322179,177450.959079679,0.0,1.0
1991-01-15,19.13,19.25,19.0,19.13,161700,8.40874576130071,8.46149272896177,8.35160321300123,8.40874576130071,367869.488245951,0.0,1.0
1991-01-16,19.5,19.5,19.25,19.38,111000,8.57138224492231,8.57138224492231,8.46149272896177,8.51863527726125,252526.364844159,0.0,1.0
1991-01-17,20.0,20.13,19.75,19.75,111600,8.7911612768434,8.84830382514288,8.68127176088286,8.68127176088286,253891.372221695,0.0,1.0
1991-01-18,20.0,20.0,19.88,20.0,125700,8.7911612768434,8.7911612768434,8.73841430918234,8.7911612768434,285969.045593791,0.0,1.0
1991-01-21,20.0,20.0,19.88,20.0,106600,8.7911612768434,8.7911612768434,8.73841430918234,8.7911612768434,242516.310742228,0.0,1.0
1991-01-22,19.88,20.0,19.75,19.88,242800,8.73841430918234,8.7911612768434,8.68127176088286,8.73841430918234,552372.985442899,0.0,1.0
1991-01-23,19.88,19.88,19.63,19.88,120100,8.73841430918234,8.73841430918234,8.62852479322179,8.73841430918234,273228.976736788,0.0,1.0
1991-01-24,20.0,20.0,19.63,19.88,354900,8.7911612768434,8.7911612768434,8.62852479322179,8.73841430918234,807401.863812541,0.0,1.0
1991-01-25,19.88,20.0,19.75,20.0,86700,8.73841430918234,8.7911612768434,8.68127176088286,8.7911612768434,197243.566053951,0.0,1.0
1991-01-28,19.75,20.0,19.75,20.0,85900,8.68127176088286,8.7911612768434,8.68127176088286,8.7911612768434,195423.556217237,0.0,1.0
1991-01-29,20.0,20.0,19.75,20.0,85500,8.7911612768434,8.7911612768434,8.68127176088286,8.7911612768434,194513.551298879,0.0,1.0
1991-01-30,20.0,20.0,19.88,20.0,235900,8.7911612768434,8.7911612768434,8.73841430918234,8.7911612768434,536675.400601235,0.0,1.0
1991-01-31,20.0,20.0,19.88,19.88,72200,8.7911612768434,8.7911612768434,8.73841430918234,8.73841430918234,164255.887763498,0.0,1.0
1991-02-01,20.0,20.13,20.0,20.0,81100,8.7911612768434,8.84830382514288,8.7911612768434,8.7911612768434,184503.497196949,0.0,1.0
1991-02-04,20.25,20.38,20.0,20.13,68200,8.90105079280394,8.95819334110342,8.7911612768434,8.84830382514288,155155.838579925,0.0,1.0
1991-02-05,20.0,20.25,20.0,20.25,249600,8.7911612768434,8.90105079280394,8.7911612768434,8.90105079280394,567843.069054974,0.0,1.0
1991-02-06,20.0,20.13,20.0,20.13,135600,8.7911612768434,8.84830382514288,8.7911612768434,8.84830382514288,308491.667323135,0.0,1.0
1991-02-07,20.25,20.25,20.0,20.13,409600,8.90105079280394,8.90105079280394,8.7911612768434,8.84830382514288,931845.036397906,0.0,1.0
1991-02-08,20.25,20.38,20.13,20.25,237700,8.90105079280394,8.95819334110342,8.84830382514288,8.90105079280394,540770.422733844,0.0,1.0
1991-02-11,21.13,21.38,20.25,20.38,282200,9.28786188898505,9.39775140494559,8.90105079280394,8.95819334110342,642008.469901097,0.0,1.0
1991-02-12,21.13,21.13,20.88,21.0,231300,9.28786188898505,9.28786188898505,9.17797237302451,9.23071934068557,526210.344040126,0.0,1.0
1991-02-13,21.0,21.0,20.88,21.0,114000,9.23071934068557,9.23071934068557,9.17797237302451,9.23071934068557,259351.401731839,0.0,1.0
1991-02-14,21.25,21.5,21.0,21.0,151700,9.34060885664611,9.45049837260665,9.23071934068557,9.23071934068557,345119.365287017,0.0,1.0
1991-02-15,21.25,21.38,21.13,21.25,177100,9.34060885664611,9.39775140494559,9.28786188898505,9.34060885664611,402904.677602708,0.0,1.0
1991-02-19,21.5,21.5,21.25,21.38,143500,9.45049837260665,9.45049837260665,9.34060885664611,9.39775140494559,326464.264460692,0.0,1.0
1991-02-20,21.38,21.5,21.25,21.38,83800,9.39775140494559,9.45049837260665,9.34060885664611,9.39775140494559,190646.030395861,0.0,1.0
1991-02-21,21.25,21.38,21.13,21.38,170800,9.34060885664611,9.39775140494559,9.28786188898505,9.39775140494559,388572.10013858,0.0,1.0
1991-02-22,21.25,21.25,21.0,21.25,323500,9.34060885664611,9.34060885664611,9.23071934068557,9.34060885664611,735966.477721491,0.0,1.0
1991-02-25,20.63,20.88,20.38,20.75,297600,9.06808285706397,9.17797237302451,8.95819334110342,9.12082982472503,677043.659257853,0.0,1.0
1991-02-26,20.25,20.63,20.13,20.63,755100,8.90105079280394,9.06808285706397,8.84830382514288,9.06808285706397,1717861.78462905,0.0,1.0
1991-02-27,20.38,20.5,20.13,20.38,80300,8.95819334110342,9.01094030876448,8.84830382514288,8.95819334110342,182683.487360234,0.0,1.0
1991-02-28,20.25,20.38,20.13,20.38,113500,8.90105079280394,8.95819334110342,8.84830382514288,8.95819334110342,258213.895583893,0.0,1.0
1991-03-01,20.13,20.25,20.0,20.25,171400,8.84830382514288,8.90105079280394,8.7911612768434,8.90105079280394,389937.107516116,0.0,1.0
1991-03-04,20.25,20.25,20.13,20.25,85600,8.90105079280394,8.90105079280394,8.84830382514288,8.90105079280394,194741.052528469,0.0,1.0
1991-03-05,20.5,20.63,20.13,20.25,109200,9.01094030876448,9.06808285706397,8.84830382514288,8.90105079280394,248431.342711551,0.0,1.0
1991-03-06,20.63,20.63,20.38,20.63,103400,9.06808285706397,9.06808285706397,8.95819334110342,9.06808285706397,235236.27139537,0.0,1.0
1991-03-07,20.38,20.75,20.25,20.63,125300,8.95819334110342,9.12082982472503,8.90105079280394,9.06808285706397,285059.040675434,0.0,1.0
1991-03-08,20.38,20.5,20.13,20.38,142400,8.95819334110342,9.01094030876448,8.84830382514288,8.95819334110342,323961.75093521,0.0,1.0
1991-03-11,20.0,20.5,19.88,20.38,242600,8.7911612768434,9.01094030876448,8.73841430918234,8.95819334110342,551917.982983721,0.0,1.0
1991-03-12,19.88,20.0,19.75,19.75,158700,8.73841430918234,8.7911612768434,8.68127176088286,8.68127176088286,361044.451358271,0.0,1.0
1991-03-13,20.0,20.0,19.88,20.0,157200,8.7911612768434,8.7911612768434,8.73841430918234,8.7911612768434,357631.932914431,0.0,1.0
1991-03-14,20.13,20.13,19.88,20.0,356100,8.84830382514288,8.84830382514288,8.73841430918234,8.7911612768434,810131.878567613,0.0,1.0
1991-03-15,20.13,20.25,20.0,20.13,131200,8.84830382514288,8.90105079280394,8.7911612768434,8.84830382514288,298481.613221204,0.0,1.0
1991-03-18,20.25,20.25,20.0,20.13,73200,8.90105079280394,8.90105079280394,8.7911612768434,8.84830382514288,166530.900059391,0.0,1.0
1991-03-19,20.5,20.5,20.13,20.25,370400,9.01094030876448,9.01094030876448,8.84830382514288,8.90105079280394,842664.554398888,0.0,1.0
1991-03-20,20.5,20.63,20.38,20.5,89600,9.01094030876448,9.06808285706397,8.95819334110342,9.01094030876448,203841.101712042,0.0,1.0
1991-03-21,20.38,20.63,20.25,20.63,138500,8.95819334110342,9.06808285706397,8.90105079280394,9.06808285706397,315089.202981226,0.0,1.0
1991-03-22,20.38,20.38,20.25,20.38,116100,8.95819334110342,8.95819334110342,8.90105079280394,8.95819334110342,264128.927553215,0.0,1.0
1991-03-25,20.38,20.5,20.25,20.38,325900,8.95819334110342,9.01094030876448,8.90105079280394,8.95819334110342,741426.507231635,0.0,1.0
1991-03-26,20.5,20.5,20.25,20.38,109300,9.01094030876448,9.01094030876448,8.90105079280394,8.95819334110342,248658.843941141,0.0,1.0
1991-03-27,20.38,20.38,20.25,20.38,113000,8.95819334110342,8.95819334110342,8.90105079280394,8.95819334110342,257076.389435946,0.0,1.0
1991-03-28,20.25,20.38,20.13,20.25,127900,8.90105079280394,8.95819334110342,8.84830382514288,8.90105079280394,290974.072644756,0.0,1.0
1991-04-01,20.25,20.25,20.0,20.25,86100,8.90105079280394,8.90105079280394,8.7911612768434,8.90105079280394,195878.558676415,0.0,1.0
1991-04-02,20.5,20.5,20.13,20.25,118800,9.01094030876448,9.01094030876448,8.84830382514288,8.90105079280394,270271.460752127,0.0,1.0
1991-04-03,20.75,20.75,20.5,20.5,362300,9.12082982472503,9.12082982472503,9.01094030876448,9.01094030876448,824236.954802152,0.0,1.0
1991-04-04,20.5,20.75,20.5,20.75,101700,9.01094030876448,9.12082982472503,9.01094030876448,9.12082982472503,231368.750492351,0.0,1.0
1991-04-05,20.63,20.75,20.5,20.63,114700,9.06808285706397,9.12082982472503,9.01094030876448,9.06808285706397,260943.910338964,0.0,1.0
1991-04-08,20.63,20.63,20.5,20.63,119000,9.06808285706397,9.06808285706397,9.01094030876448,9.06808285706397,270726.463211306,0.0,1.0
1991-04-09,20.63,20.63,20.5,20.63,149700,9.06808285706397,9.06808285706397,9.01094030876448,9.06808285706397,340569.340695231,0.0,1.0
1991-04-10,20.5,20.63,20.5,20.63,260500,9.01094030876448,9.06808285706397,9.01094030876448,9.06808285706397,592640.703080212,0.0,1.0
1991-04-11,20.75,20.75,20.25,20.63,333800,9.12082982472503,9.12082982472503,8.90105079280394,9.06808285706397,759399.104369192,0.0,1.0
1991-04-12,21.13,21.13,20.63,20.88,132700,9.28786188898505,9.28786188898505,9.06808285706397,9.17797237302451,301894.131665044,0.0,1.0
1991-04-15,21.13,21.25,20.88,21.0,119800,9.28786188898505,9.34060885664611,9.17797237302451,9.23071934068557,272546.47304802,0.0,1.0
1991-04-16,21.25,21.25,21.0,21.13,149100,9.34060885664611,9.34060885664611,9.23071934068557,9.28786188898505,339204.333317695,0.0,1.0
1991-04-17,21.0,21.38,20.88,21.25,209000,9.23071934068557,9.39775140494559,9.17797237302451,9.34060885664611,475477.569841705,0.0,1.0
1991-04-18,20.88,21.0,20.75,21.0,137200,9.17797237302451,9.23071934068557,9.12082982472503,9.23071934068557,312131.686996564,0.0,1.0
1991-04-19,21.0,21.13,20.88,21.0,178000,9.23071934068557,9.28786188898505,9.17797237302451,9.23071934068557,404952.188669012,0.0,1.0
1991-04-22,21.0,21.13,20.88,20.88,81900,9.23071934068557,9.28786188898505,9.17797237302451,9.17797237302451,186323.507033663,0.0,1.0
1991-04-23,20.88,21.13,20.63,21.0,186200,9.17797237302451,9.28786188898505,9.06808285706397,9.23071934068557,423607.289495337,0.0,1.0
1991-04-24,21.0,21.0,20.88,21.0,202500,9.23071934068557,9.23071934068557,9.17797237302451,9.23071934068557,460689.989918398,0.0,1.0
1991-04-25,20.75,20.88,20.5,20.88,299400,9.12082982472503,9.17797237302451,9.01094030876448,9.17797237302451,681138.681390461,0.0,1.0
1991-04-26,20.63,20.75,20.5,20.75,148700,9.06808285706397,9.12082982472503,9.01094030876448,9.12082982472503,338294.328399337,0.0,1.0
1991-04-29,20.5,20.63,20.5,20.63,82100,9.01094030876448,9.06808285706397,9.01094030876448,9.06808285706397,186778.509492842,0.0,1.0
1991-04-30,20.75,21.0,20.63,20.63,423500,9.12082982472503,9.23071934068557,9.06808285706397,9.06808285706397,963467.707310823,0.0,1.0
1991-05-01,20.75,21.0,20.63,20.75,214700,9.12082982472503,9.23071934068557,9.06808285706397,9.12082982472503,488445.139928297,0.0,1.0
1991-05-02,21.25,21.38,21.0,21.13,217100,9.34060885664611,9.39775140494559,9.23071934068557,9.28786188898505,493905.169438441,0.0,1.0
1991-05-03,21.0,21.25,21.0,21.25,90300,9.23071934068557,9.34060885664611,9.23071934068557,9.34060885664611,205433.610319167,0.0,1.0
1991-05-06,21.13,21.13,20.88,21.13,106000,9.28786188898505,9.28786188898505,9.17797237302451,9.28786188898505,241151.303364693,0.0,1.0
1991-05-07,21.13,21.25,20.88,21.25,132800,9.28786188898505,9.34060885664611,9.17797237302451,9.34060885664611,302121.632894634,0.0,1.0
1991-05-08,21.13,21.25,21.13,21.13,240000,9.28786188898505,9.34060885664611,9.28786188898505,9.28786188898505,546002.951014398,0.0,1.0
1991-05-09,21.5,21.5,21.13,21.13,89600,9.45049837260665,9.45049837260665,9.28786188898505,9.28786188898505,203841.101712042,0.0,1.0
1991-05-10,21.13,21.5,21.13,21.38,65700,9.28786188898505,9.45049837260665,9.28786188898505,9.39775140494559,149468.307840191,0.0,1.0
1991-05-13,21.13,21.38,21.0,21.25,231800,9.28786188898505,9.39775140494559,9.23071934068557,9.34060885664611,527347.850188073,0.0,1.0
1991-05-14,21.13,21.13,21.0,21.13,112700,9.28786188898505,9.28786188898505,9.23071934068557,9.28786188898505,256393.885747178,0.0,1.0
1991-05-15,21.0,21.13,20.88,21.13,86400,9.23071934068557,9.28786188898505,9.17797237302451,9.28786188898505,196561.062365183,0.0,1.0
1991-05-16,21.25,21.25,20.88,21.0,95600,9.34060885664611,9.34060885664611,9.17797237302451,9.23071934068557,217491.175487402,0.0,1.0
1991-05-17,21.13,21.25,21.0,21.25,137300,9.28786188898505,9.34060885664611,9.23071934068557,9.34060885664611,312359.188226154,0.0,1.0
1991-05-20,21.38,21.5,21.0,21.13,193300,9.39775140494559,9.45049837260665,9.23071934068557,9.28786188898505,439759.87679618,0.0,1.0
1991-05-21,21.5,21.5,21.25,21.38,148200,9.45049837260665,9.45049837260665,9.34060885664611,9.39775140494559,337156.822251391,0.0,1.0
1991-05-22,21.25,21.38,21.13,21.38,121400,9.34060885664611,9.39775140494559,9.28786188898505,9.39775140494559,276186.49272145,0.0,1.0
1991-05-23,21.38,21.38,21.13,21.38,290300,9.39775140494559,9.39775140494559,9.28786188898505,9.39775140494559,660436.069497833,0.0,1.0
1991-05-24,20.63,20.75,20.5,20.75,392100,9.06808285706397,9.12082982472503,9.01094030876448,9.12082982472503,892032.321219772,0.0,1.0
1991-05-28,20.38,20.75,20.38,20.75,380000,8.95819334110342,9.12082982472503,8.95819334110342,9.12082982472503,864504.672439464,0.0,1.0
1991-05-29,20.5,20.5,20.38,20.5,323300,9.01094030876448,9.01094030876448,8.95819334110342,9.01094030876448,735511.475262312,0.0,1.0
1991-05-30,20.38,20.5,20.38,20.5,115900,8.95819334110342,9.01094030876448,8.95819334110342,9.01094030876448,263673.925094037,0.0,1.0
1991-05-31,20.25,20.5,20.0,20.5,223500,8.90105079280394,9.01094030876448,8.7911612768434,9.01094030876448,508465.248132158,0.0,1.0
1991-06-03,20.0,20.25,19.75,20.13,293000,8.7911612768434,8.90105079280394,8.68127176088286,8.84830382514288,666578.602696744,0.0,1.0
1991-06-04,20.13,20.25,19.75,19.88,173600,8.84830382514288,8.90105079280394,8.68127176088286,8.73841430918234,394942.134567081,0.0,1.0
1991-06-05,20.25,20.25,20.13,20.25,121400,8.90105079280394,8.90105079280394,8.84830382514288,8.90105079280394,276186.49272145,0.0,1.0
1991-06-06,20.13,20.25,20.0,20.25,168500,8.84830382514288,8.90105079280394,8.7911612768434,8.90105079280394,383339.571858025,0.0,1.0
1991-06-07,20.0,20.13,19.88,20.13,176100,8.7911612768434,8.84830382514288,8.73841430918234,8.84830382514288,400629.665306815,0.0,1.0
1991-06-10,20.25,20.25,20.0,20.0,92400,8.90105079280394,8.90105079280394,8.7911612768434,8.7911612768434,210211.136140543,0.0,1.0
1991-06-11,20.0,20.25,19.88,20.25,106800,8.7911612768434,8.90105079280394,8.73841430918234,8.90105079280394,242971.313201407,0.0,1.0
1991-06-12,20.0,20.13,19.88,20.13,125700,8.7911612768434,8.84830382514288,8.73841430918234,8.84830382514288,285969.045593791,0.0,1.0
1991-06-13,20.13,20.38,20.0,20.0,285000,8.84830382514288,8.95819334110342,8.7911612768434,8.7911612768434,648378.504329598,0.0,1.0
1991-06-14,20.5,20.5,20.25,20.25,361500,9.01094030876448,9.01094030876448,8.90105079280394,8.90105079280394,822416.944965438,0.0,1.0
1991-06-17,20.5,20.5,20.25,20.5,82500,9.01094030876448,9.01094030876448,8.90105079280394,9.01094030876448,187688.514411199,0.0,1.0
1991-06-18,20.25,20.5,20.13,20.5,164100,8.90105079280394,9.01094030876448,8.84830382514288,9.01094030876448,373329.517756095,0.0,1.0
1991-06-19,20.0,20.25,19.88,20.13,108300,8.7911612768434,8.90105079280394,8.73841430918234,8.84830382514288,246383.831645247,0.0,1.0
1991-06-20,19.75,20.0,19.75,19.88,145800,8.68127176088286,8.7911612768434,8.68127176088286,8.73841430918234,331696.792741247,0.0,1.0
1991-06-21,20.0,20.0,19.75,19.88,149000,8.7911612768434,8.7911612768434,8.68127176088286,8.73841430918234,338976.832088105,0.0,1.0
1991-06-24,20.25,20.25,19.88,20.0,89400,8.90105079280394,8.90105079280394,8.73841430918234,8.7911612768434,203386.099252863,0.0,1.0
1991-06-25,20.5,20.5,20.25,20.25,69000,9.01094030876448,9.01094030876448,8.90105079280394,8.90105079280394,156975.84841664,0.0,1.0
1991-06-26,20.38,20.5,20.38,20.5,75500,8.95819334110342,9.01094030876448,8.95819334110342,9.01094030876448,171763.428339946,0.0,1.0
1991-06-27,20.63,20.63,20.38,20.5,82600,9.06808285706397,9.06808285706397,8.95819334110342,9.01094030876448,187916.015640789,0.0,1.0
1991-06-28,20.63,20.63,20.5,20.5,79300,9.06808285706397,9.06808285706397,9.01094030876448,9.01094030876448,180408.475064341,0.0,1.0
1991-07-01,20.63,20.63,20.5,20.63,121700,9.06808285706397,9.06808285706397,9.01094030876448,9.06808285706397,276868.996410218,0.0,1.0
1991-07-02,20.75,20.75,20.38,20.5,101400,9.12082982472503,9.12082982472503,8.95819334110342,9.01094030876448,230686.246803583,0.0,1.0
1991-07-03,20.63,20.75,20.63,20.75,64400,9.06808285706397,9.12082982472503,9.06808285706397,9.12082982472503,146510.79185553,0.0,1.0
1991-07-05,20.63,20.75,20.5,20.75,64900,9.06808285706397,9.12082982472503,9.01094030876448,9.12082982472503,147648.298003477,0.0,1.0
1991-07-08,20.5,20.63,20.38,20.63,76500,9.01094030876448,9.06808285706397,8.95819334110342,9.06808285706397,174038.440635839,0.0,1.0
1991-07-09,20.5,20.63,20.38,20.63,82300,9.01094030876448,9.06808285706397,8.95819334110342,9.06808285706397,187233.511952021,0.0,1.0
1991-07-10,20.38,20.5,20.25,20.5,119700,8.95819334110342,9.01094030876448,8.90105079280394,9.01094030876448,272318.971818431,0.0,1.0
1991-07-11,20.38,20.5,20.25,20.38,93400,8.95819334110342,9.01094030876448,8.90105079280394,8.95819334110342,212486.148436437,0.0,1.0
1991-07-12,20.25,20.38,20.13,20.38,87600,8.90105079280394,8.95819334110342,8.84830382514288,8.95819334110342,199291.077120255,0.0,1.0
1991-07-15,20.38,20.38,20.25,20.38,125100,8.95819334110342,8.95819334110342,8.90105079280394,8.95819334110342,284604.038216255,0.0,1.0
1991-07-16,20.38,20.5,20.25,20.25,208100,8.95819334110342,9.01094030876448,8.90105079280394,8.90105079280394,473430.058775401,0.0,1.0
1991-07-17,20.38,20.5,20.25,20.38,161500,8.95819334110342,9.01094030876448,8.90105079280394,8.95819334110342,367414.485786772,0.0,1.0
1991-07-18,20.25,20.5,20.25,20.5,175300,8.90105079280394,9.01094030876448,8.90105079280394,9.01094030876448,398809.6554701,0.0,1.0
1991-07-19,20.25,20.5,20.25,20.5,250800,8.90105079280394,9.01094030876448,8.90105079280394,9.01094030876448,570573.083810046,0.0,1.0
1991-07-22,20.5,20.5,20.25,20.38,85600,9.01094030876448,9.01094030876448,8.90105079280394,8.95819334110342,194741.052528469,0.0,1.0
1991-07-23,20.38,20.5,20.25,20.5,131100,8.95819334110342,9.01094030876448,8.90105079280394,9.01094030876448,298254.111991615,0.0,1.0
1991-07-24,20.63,20.63,20.38,20.38,114900,9.06808285706397,9.06808285706397,8.95819334110342,8.95819334110342,261398.912798143,0.0,1.0
1991-07-25,20.75,20.75,20.5,20.63,87700,9.12082982472503,9.12082982472503,9.01094030876448,9.06808285706397,199518.578349845,0.0,1.0
1991-07-26,21.0,21.0,20.75,20.88,68500,9.23071934068557,9.23071934068557,9.12082982472503,9.17797237302451,155838.342268693,0.0,1.0
1991-07-29,21.25,21.25,20.75,21.0,122800,9.34060885664611,9.34060885664611,9.12082982472503,9.23071934068557,279371.5099357,0.0,1.0
1991-07-30,21.5,21.5,21.13,21.25,92000,9.45049837260665,9.45049837260665,9.28786188898505,9.34060885664611,209301.131222186,0.0,1.0
1991-07-31,21.5,21.5,21.25,21.5,159700,9.45049837260665,9.45049837260665,9.34060885664611,9.45049837260665,363319.463654164,0.0,1.0
1991-08-01,21.38,21.38,21.25,21.25,141800,9.39775140494559,9.39775140494559,9.34060885664611,9.34060885664611,322596.743557674,0.0,1.0
1991-08-02,21.25,21.5,21.13,21.5,152300,9.34060885664611,9.45049837260665,9.28786188898505,9.45049837260665,346484.372664554,0.0,1.0
1991-08-05,21.38,21.5,21.25,21.25,102400,9.39775140494559,9.45049837260665,9.34060885664611,9.34060885664611,232961.259099477,0.0,1.0
1991-08-06,21.5,21.63,21.25,21.5,142500,9.45049837260665,9.50764092090614,9.34060885664611,9.45049837260665,324189.252164799,0.0,1.0
1991-08-07,21.5,21.75,21.25,21.63,287500,9.45049837260665,9.5603878885672,9.34060885664611,9.50764092090614,654066.035069331,0.0,1.0
1991-08-08,21.5,21.5,21.25,21.38,146200,9.45049837260665,9.45049837260665,9.34060885664611,9.39775140494559,332606.797659604,0.0,1.0
1991-08-09,21.63,21.75,21.5,21.5,192000,9.50764092090614,9.5603878885672,9.45049837260665,9.45049837260665,436802.360811518,0.0,1.0
1991-08-12,21.75,21.88,21.63,21.63,131800,9.5603878885672,9.61753043686668,9.50764092090614,9.50764092090614,299846.62059874,0.0,1.0
1991-08-13,21.88,21.88,21.75,21.88,95300,9.61753043686668,9.61753043686668,9.5603878885672,9.61753043686668,216808.671798634,0.0,1.0
1991-08-14,21.88,21.88,21.75,21.88,118400,9.61753043686668,9.61753043686668,9.5603878885672,9.61753043686668,269361.45583377,0.0,1.0
1991-08-15,21.88,21.88,21.75,21.88,97900,9.61753043686668,9.61753043686668,9.5603878885672,9.61753043686668,222723.703767957,0.0,1.0
1991-08-16,21.75,21.88,21.75,21.88,99100,9.5603878885672,9.61753043686668,9.5603878885672,9.61753043686668,225453.718523028,0.0,1.0
1991-08-19,21.63,21.63,21.38,21.63,222600,9.50764092090614,9.50764092090614,9.39775140494559,9.50764092090614,506417.737065854,0.0,1.0
1991-08-20,21.63,21.63,21.13,21.5,214000,9.50764092090614,9.50764092090614,9.28786188898505,9.45049837260665,486852.631321171,0.0,1.0
1991-08-21,21.88,21.88,21.63,21.63,224300,9.61753043686668,9.61753043686668,9.50764092090614,9.50764092090614,510285.257968873,0.0,1.0
1991-08-22,22.13,22.13,21.75,21.88,174800,9.72741995282722,9.72741995282722,9.5603878885672,9.61753043686668,397672.149322153,0.0,1.0
1991-08-23,22.25,22.38,22.0,22.0,476900,9.78016692048828,9.83730946878776,9.67027740452774,9.67027740452774,1084953.36391153,0.0,1.0
1991-08-26,21.63,21.63,21.38,21.5,622900,9.50764092090614,9.50764092090614,9.39775140494559,9.45049837260665,1417105.15911195,0.0,1.0
1991-08-27,21.63,21.63,21.5,21.63,392700,9.50764092090614,9.50764092090614,9.45049837260665,9.50764092090614,893397.328597309,0.0,1.0
1991-08-28,21.88,21.88,21.63,21.63,92600,9.61753043686668,9.61753043686668,9.50764092090614,9.50764092090614,210666.138599722,0.0,1.0
1991-08-29,21.88,22.0,21.63,22.0,82200,9.61753043686668,9.67027740452774,9.50764092090614,9.67027740452774,187006.010722431,0.0,1.0
1991-08-30,21.5,21.88,21.5,21.88,64300,9.45049837260665,9.61753043686668,9.45049837260665,9.61753043686668,146283.290625941,0.0,1.0
1991-09-03,21.88,21.88,21.5,21.5,81800,9.61753043686668,9.61753043686668,9.45049837260665,9.45049837260665,186096.005804074,0.0,1.0
1991-09-04,21.63,21.88,21.63,21.75,110600,9.50764092090614,9.61753043686668,9.50764092090614,9.5603878885672,251616.359925802,0.0,1.0
1991-09-05,21.75,21.75,21.5,21.75,78900,9.5603878885672,9.5603878885672,9.45049837260665,9.5603878885672,179498.470145983,0.0,1.0
1991-09-06,21.75,21.75,21.63,21.63,51700,9.5603878885672,9.5603878885672,9.50764092090614,9.50764092090614,117618.135697685,0.0,1.0
1991-09-09,21.88,22.0,21.63,21.75,67700,9.61753043686668,9.67027740452774,9.50764092090614,9.5603878885672,154018.332431978,0.0,1.0
1991-09-10,22.0,22.0,21.75,21.88,73700,9.67027740452774,9.67027740452774,9.5603878885672,9.61753043686668,167668.406207338,0.0,1.0
1991-09-11,22.0,22.0,21.88,22.0,89100,9.67027740452774,9.67027740452774,9.61753043686668,9.67027740452774,202703.595564095,0.0,1.0
1991-09-12,21.75,22.0,21.63,22.0,158200,9.5603878885672,9.67027740452774,9.50764092090614,9.67027740452774,359906.945210324,0.0,1.0
1991-09-13,21.75,21.88,21.63,21.88,70400,9.5603878885672,9.61753043686668,9.50764092090614,9.61753043686668,160160.86563089,0.0,1.0
1991-09-16,21.88,21.88,21.63,21.75,89400,9.61753043686668,9.61753043686668,9.50764092090614,9.5603878885672,203386.099252863,0.0,1.0
1991-09-17,21.75,21.88,21.75,21.75,94500,9.5603878885672,9.61753043686668,9.5603878885672,9.5603878885672,214988.661961919,0.0,1.0
1991-09-18,21.88,21.88,21.75,21.75,88700,9.61753043686668,9.61753043686668,9.5603878885672,9.5603878885672,201793.590645738,0.0,1.0
1991-09-19,22.25,22.38,21.75,21.88,135900,9.78016692048828,9.83730946878776,9.5603878885672,9.61753043686668,309174.171011903,0.0,1.0
1991-09-20,22.38,22.38,22.13,22.38,99600,9.83730946878776,9.83730946878776,9.72741995282722,9.83730946878776,226591.224670975,0.0,1.0
1991-09-23,22.0,22.25,22.0,22.25,117700,9.67027740452774,9.78016692048828,9.67027740452774,9.78016692048828,267768.947226644,0.0,1.0
1991-09-24,22.25,22.25,22.0,22.13,148300,9.78016692048828,9.78016692048828,9.67027740452774,9.72741995282722,337384.32348098,0.0,1.0
1991-09-25,22.25,22.25,22.13,22.25,78800,9.78016692048828,9.78016692048828,9.72741995282722,9.78016692048828,179270.968916394,0.0,1.0
1991-09-26,22.38,22.38,22.13,22.25,85700,9.83730946878776,9.83730946878776,9.72741995282722,9.78016692048828,194968.553758058,0.0,1.0
1991-09-27,22.13,22.25,22.13,22.25,134400,9.72741995282722,9.78016692048828,9.72741995282722,9.78016692048828,305761.652568063,0.0,1.0
1991-09-30,22.25,22.25,22.0,22.25,173200,9.78016692048828,9.78016692048828,9.67027740452774,9.78016692048828,394032.129648724,0.0,1.0
1991-10-01,22.13,22.25,22.0,22.25,237200,9.72741995282722,9.78016692048828,9.67027740452774,9.78016692048828,539632.916585897,0.0,1.0
1991-10-02,21.88,22.0,21.5,22.0,311500,9.61753043686668,9.67027740452774,9.45049837260665,9.67027740452774,708666.330170771,0.0,1.0
1991-10-03,22.13,22.13,21.88,22.0,227200,9.72741995282722,9.72741995282722,9.61753043686668,9.67027740452774,516882.793626964,0.0,1.0
1991-10-04,22.0,22.13,21.75,22.13,508800,9.67027740452774,9.72741995282722,9.5603878885672,9.72741995282722,1157526.25615052,0.0,1.0
1991-10-07,22.0,22.0,21.88,22.0,156100,9.67027740452774,9.67027740452774,9.61753043686668,9.67027740452774,355129.419388948,0.0,1.0
1991-10-08,22.13,22.13,21.88,22.0,100100,9.72741995282722,9.72741995282722,9.61753043686668,9.67027740452774,227728.730818922,0.0,1.0
1991-10-09,22.0,22.13,21.88,22.13,172000,9.67027740452774,9.72741995282722,9.61753043686668,9.72741995282722,391302.114893652,0.0,1.0
1991-10-10,22.0,22.0,21.88,22.0,127700,9.67027740452774,9.67027740452774,9.61753043686668,9.67027740452774,290519.070185578,0.0,1.0
1991-10-11,22.13,22.13,22.0,22.13,128900,9.72741995282722,9.72741995282722,9.67027740452774,9.72741995282722,293249.08494065,0.0,1.0
1991-10-14,22.0,22.25,22.0,22.0,101300,9.67027740452774,9.78016692048828,9.67027740452774,9.67027740452774,230458.745573994,0.0,1.0
1991-10-15,22.38,22.38,22.13,22.25,142800,9.83730946878776,9.83730946878776,9.72741995282722,9.78016692048828,324871.755853567,0.0,1.0
1991-10-16,22.5,22.5,22.25,22.38,145700,9.89005643644882,9.89005643644882,9.78016692048828,9.83730946878776,331469.291511658,0.0,1.0
1991-10-17,22.5,22.5,22.38,22.5,90500,9.89005643644882,9.89005643644882,9.83730946878776,9.89005643644882,205888.612778346,0.0,1.0
1991-10-18,22.5,22.5,22.38,22.5,120300,9.89005643644882,9.89005643644882,9.83730946878776,9.89005643644882,273683.979195967,0.0,1.0
1991-10-21,22.25,22.5,22.13,22.5,142300,9.78016692048828,9.89005643644882,9.72741995282722,9.89005643644882,323734.24970562,0.0,1.0
1991-10-22,22.38,22.38,22.13,22.25,108300,9.83730946878776,9.83730946878776,9.72741995282722,9.78016692048828,246383.831645247,0.0,1.0
1991-10-23,22.5,22.5,22.25,22.38,127300,9.89005643644882,9.89005643644882,9.78016692048828,9.83730946878776,289609.06526722,0.0,1.0
1991-10-24,22.5,22.5,22.38,22.5,76500,9.89005643644882,9.89005643644882,9.83730946878776,9.89005643644882,174038.440635839,0.0,1.0
1991-10-25,22.5,22.5,22.25,22.38,62900,9.89005643644882,9.89005643644882,9.78016692048828,9.83730946878776,143098.27341169,0.0,1.0
1991-10-28,22.63,22.63,22.38,22.38,71700,9.9471989847483,9.9471989847483,9.83730946878776,9.83730946878776,163118.381615552,0.0,1.0
1991-10-29,22.63,22.88,22.5,22.63,91400,9.9471989847483,10.0570885007088,9.89005643644882,9.9471989847483,207936.12384465,0.0,1.0
1991-10-30,22.63,22.75,22.38,22.63,245700,9.9471989847483,9.99994595240937,9.83730946878776,9.9471989847483,558970.52110099,0.0,1.0
1991-10-31,22.75,22.75,22.5,22.63,88000,9.99994595240937,9.99994595240937,9.89005643644882,9.9471989847483,200201.082038613,0.0,1.0
1991-11-01,22.38,22.75,22.25,22.75,283900,9.83730946878776,9.99994595240937,9.78016692048828,9.99994595240937,645875.990804115,0.0,1.0
1991-11-04,22.38,22.5,22.25,22.38,188000,9.83730946878776,9.89005643644882,9.78016692048828,9.83730946878776,427702.311627945,0.0,1.0
1991-11-05,22.63,22.63,22.38,22.38,87500,9.9471989847483,9.9471989847483,9.83730946878776,9.83730946878776,199063.575890666,0.0,1.0
1991-11-06,22.75,22.75,22.5,22.63,148400,9.99994595240937,9.99994595240937,9.89005643644882,9.9471989847483,337611.824710569,0.0,1.0
1991-11-07,23.0,23.13,22.75,22.75,185400,10.1098354683699,10.1669780166694,9.99994595240937,9.99994595240937,421787.279658623,0.0,1.0
1991-11-08,23.38,23.38,23.0,23.13,178300,10.2768675326299,10.2768675326299,10.1098354683699,10.1669780166694,405634.692357781,0.0,1.0
1991-11-11,23.75,23.75,23.25,23.38,169000,10.4395040162515,10.4395040162515,10.2197249843305,10.2768675326299,384477.078005973,0.0,1.0
1991-11-12,23.88,23.88,23.63,23.75,657400,10.496646564551,10.496646564551,10.3867570485905,10.4395040162515,1495593.08332027,0.0,1.0
1991-11-13,23.88,24.0,23.63,23.75,336000,10.496646564551,10.5493935322121,10.3867570485905,10.4395040162515,764404.131420159,0.0,1.0
1991-11-14,23.63,23.88,23.63,23.88,96600,10.3867570485905,10.496646564551,10.3867570485905,10.496646564551,219766.187783295,0.0,1.0
1991-11-15,23.38,23.88,23.38,23.88,130100,10.2768675326299,10.496646564551,10.2768675326299,10.496646564551,295979.099695723,0.0,1.0
1991-11-18,23.5,23.5,23.13,23.5,302500,10.329614500291,10.329614500291,10.1669780166694,10.329614500291,688191.219507731,0.0,1.0
1991-11-19,23.13,23.38,22.75,23.25,213200,10.1669780166694,10.2768675326299,9.99994595240937,10.2197249843305,485032.621484457,0.0,1.0
1991-11-20,23.0,23.13,22.88,23.13,188900,10.1098354683699,10.1669780166694,10.0570885007088,10.1669780166694,429749.82269425,0.0,1.0
1991-11-21,23.0,23.13,22.88,22.88,964500,10.1098354683699,10.1669780166694,10.0570885007088,10.0570885007088,2194249.35938911,0.0,1.0
1991-11-22,22.13,22.75,21.88,22.5,541000,9.72741995282722,9.99994595240937,9.61753043686668,9.89005643644882,1230781.65207829,0.0,1.0
1991-11-25,22.25,22.25,22.0,22.13,461000,9.78016692048828,9.78016692048828,9.67027740452774,9.72741995282722,1048780.66840682,0.0,1.0
1991-11-26,22.5,22.5,22.13,22.13,563400,9.89005643644882,9.89005643644882,9.72741995282722,9.72741995282722,1281741.9275063,0.0,1.0
1991-11-27,22.75,22.88,22.38,22.5,149500,9.99994595240937,10.0570885007088,9.83730946878776,9.89005643644882,340114.338236052,0.0,1.0
1991-11-29,22.75,22.88,22.63,22.75,883200,9.99994595240937,10.0570885007088,9.9471989847483,9.99994595240937,2009290.85973298,0.0,1.0
1991-12-02,23.0,23.0,22.63,22.63,152700,10.1098354683699,10.1098354683699,9.9471989847483,9.9471989847483,347394.377582911,0.0,1.0
1991-12-03,23.0,23.13,22.88,23.0,110700,10.1098354683699,10.1669780166694,10.0570885007088,10.1098354683699,251843.861155391,0.0,1.0
1991-12-04,23.0,23.25,22.88,22.88,79800,10.1098354683699,10.2197249843305,10.0570885007088,10.0570885007088,181545.981212288,0.0,1.0
1991-12-05,23.25,23.38,23.0,23.13,76500,10.2197249843305,10.2768675326299,10.1098354683699,10.1669780166694,174038.440635839,0.0,1.0
1991-12-06,23.38,23.38,23.13,23.13,132000,10.2768675326299,10.2768675326299,10.1669780166694,10.1669780166694,300301.62305792,0.0,1.0
1991-12-09,23.63,23.63,23.25,23.5,80600,10.3867570485905,10.3867570485905,10.2197249843305,10.329614500291,183365.991049002,0.0,1.0
1991-12-10,23.63,23.75,23.5,23.75,92500,10.3867570485905,10.4395040162515,10.329614500291,10.4395040162515,210438.637370132,0.0,1.0
1991-12-11,23.5,23.63,23.25,23.63,79800,10.329614500291,10.3867570485905,10.2197249843305,10.3867570485905,181545.981212287,0.0,1.0
1991-12-12,23.25,23.5,23.0,23.5,157600,10.2197249843305,10.329614500291,10.1098354683699,10.329614500291,358541.937832786,0.0,1.0
1991-12-13,23.13,23.25,22.88,23.25,143600,10.1669780166694,10.2197249843305,10.0570885007088,10.2197249843305,326691.765690281,0.0,1.0
1991-12-16,23.0,23.25,22.88,23.13,123000,10.1098354683699,10.2197249843305,10.0570885007088,10.1669780166694,279826.512394879,0.0,1.0
1991-12-17,22.75,23.0,22.63,23.0,103900,9.99994595240937,10.1098354683699,9.9471989847483,10.1098354683699,236373.777543316,0.0,1.0
1991-12-18,22.5,22.75,22.5,22.75,165700,9.89005643644882,9.99994595240937,9.89005643644882,9.99994595240937,376969.537429524,0.0,1.0
1991-12-19,22.5,22.63,22.38,22.5,271800,9.89005643644882,9.9471989847483,9.83730946878776,9.89005643644882,618348.342023806,0.0,1.0
1991-12-20,23.75,23.75,22.63,22.75,379300,10.4395040162515,10.4395040162515,9.9471989847483,9.99994595240937,862912.163832341,0.0,1.0
1991-12-23,24.13,24.38,23.5,23.63,171500,10.6065360805116,10.7164255964721,10.329614500291,10.3867570485905,390164.608745704,0.0,1.0
1991-12-24,23.88,24.25,23.88,24.13,81500,10.496646564551,10.6592830481726,10.496646564551,10.6065360805116,185413.502115306,0.0,1.0
1991-12-26,23.75,24.0,23.63,24.0,110700,10.4395040162515,10.5493935322121,10.3867570485905,10.5493935322121,251843.861155392,0.0,1.0
1991-12-27,23.75,23.88,23.63,23.75,94800,10.4395040162515,10.496646564551,10.3867570485905,10.4395040162515,215671.165650688,0.0,1.0
1991-12-30,23.88,24.0,23.63,24.0,117000,10.496646564551,10.5493935322121,10.3867570485905,10.5493935322121,266176.43861952,0.0,1.0
1991-12-31,23.63,24.0,23.63,23.75,359100,10.3867570485905,10.5493935322121,10.3867570485905,10.4395040162515,816956.915455291,0.0,1.0
1992-01-02,24.0,24.0,23.75,24.0,212700,10.5493935322121,10.5493935322121,10.4395040162515,10.5493935322121,483895.115336509,0.0,1.0
1992-01-03,24.13,24.13,23.75,24.0,128400,10.6065360805116,10.6065360805116,10.4395040162515,10.5493935322121,292111.578792702,0.0,1.0
1992-01-06,24.0,24.13,23.88,24.13,134200,10.5493935322121,10.6065360805116,10.496646564551,10.6065360805116,305306.650108884,0.0,1.0
1992-01-07,24.0,24.25,23.88,24.0,267800,10.5493935322121,10.6592830481726,10.496646564551,10.5493935322121,609248.292840231,0.0,1.0
1992-01-08,24.0,24.25,23.88,24.0,163700,10.5493935322121,10.6592830481726,10.496646564551,10.5493935322121,372419.512837737,0.0,1.0
1992-01-09,23.63,24.13,23.5,24.13,175800,10.3867570485905,10.6065360805116,10.329614500291,10.6065360805116,399947.161618046,0.0,1.0
1992-01-10,23.75,23.75,23.5,23.63,148500,10.4395040162515,10.4395040162515,10.329614500291,10.3867570485905,337839.32594016,0.0,1.0
1992-01-13,22.88,23.63,22.5,23.5,304400,10.0570885007088,10.3867570485905,9.89005643644882,10.329614500291,692513.742869932,0.0,1.0
1992-01-14,23.63,23.63,23.0,23.13,215700,10.3867570485905,10.3867570485905,10.1098354683699,10.1669780166694,490720.152224189,0.0,1.0
1992-01-15,23.38,23.88,23.25,23.75,355700,10.2768675326299,10.496646564551,10.2197249843305,10.4395040162515,809221.873649259,0.0,1.0
1992-01-16,23.25,23.38,23.0,23.38,121000,10.2197249843305,10.2768675326299,10.1098354683699,10.2768675326299,275276.487803091,0.0,1.0
1992-01-17,23.13,23.25,23.0,23.25,112800,10.1669780166694,10.2197249843305,10.1098354683699,10.2197249843305,256621.386976767,0.0,1.0
1992-01-20,23.38,23.38,23.13,23.25,295600,10.2768675326299,10.2768675326299,10.1669780166694,10.2197249843305,672493.634666069,0.0,1.0
1992-01-21,23.5,23.63,23.38,23.5,110500,10.329614500291,10.3867570485905,10.2768675326299,10.329614500291,251388.858696212,0.0,1.0
1992-01-22,23.63,23.63,23.25,23.5,113800,10.3867570485905,10.3867570485905,10.2197249843305,10.329614500291,258896.39927266,0.0,1.0
1992-01-23,23.75,23.75,23.5,23.63,70100,10.4395040162515,10.4395040162515,10.329614500291,10.3867570485905,159478.361942123,0.0,1.0
1992-01-24,23.75,23.75,23.5,23.75,84000,10.4395040162515,10.4395040162515,10.329614500291,10.4395040162515,191101.03285504,0.0,1.0
1992-01-27,23.75,23.75,23.5,23.75,109600,10.4395040162515,10.4395040162515,10.329614500291,10.4395040162515,249341.347629909,0.0,1.0
1992-01-28,23.75,23.75,23.63,23.75,114600,10.4395040162515,10.4395040162515,10.3867570485905,10.4395040162515,260716.409109376,0.0,1.0
1992-01-29,23.88,24.0,23.63,23.75,119800,10.496646564551,10.5493935322121,10.3867570485905,10.4395040162515,272546.473048021,0.0,1.0
1992-01-30,24.13,24.13,23.88,23.88,73800,10.6065360805116,10.6065360805116,10.496646564551,10.496646564551,167895.907436927,0.0,1.0
1992-01-31,24.13,24.25,24.0,24.25,91500,10.6065360805116,10.6592830481726,10.5493935322121,10.6592830481726,208163.625074239,0.0,1.0
1992-02-03,24.25,24.25,24.0,24.25,109600,10.6592830481726,10.6592830481726,10.5493935322121,10.6592830481726,249341.347629909,0.0,1.0
1992-02-04,24.25,24.25,24.13,24.25,98700,10.6592830481726,10.6592830481726,10.6065360805116,10.6592830481726,224543.713604672,0.0,1.0
1992-02-05,24.25,24.25,24.13,24.25,131300,10.6592830481726,10.6592830481726,10.6065360805116,10.6592830481726,298709.114450794,0.0,1.0
1992-02-06,24.0,24.25,23.88,24.25,134400,10.5493935322121,10.6592830481726,10.496646564551,10.6592830481726,305761.652568062,0.0,1.0
1992-02-07,23.75,24.0,23.63,24.0,108900,10.4395040162515,10.5493935322121,10.3867570485905,10.5493935322121,247748.839022784,0.0,1.0
1992-02-10,24.0,24.0,23.63,23.75,85800,10.5493935322121,10.5493935322121,10.3867570485905,10.4395040162515,195196.054987647,0.0,1.0
1992-02-11,24.38,24.38,23.88,23.88,104200,10.7164255964721,10.7164255964721,10.496646564551,10.496646564551,237056.281232085,0.0,1.0
1992-02-12,24.38,24.5,24.25,24.5,73200,10.7164255964721,10.7691725641332,10.6592830481726,10.7691725641332,166530.900059391,0.0,1.0
1992-02-13,24.38,24.5,24.25,24.38,113200,10.7164255964721,10.7691725641332,10.6592830481726,10.7164255964721,257531.391895125,0.0,1.0
1992-02-14,24.5,24.5,24.38,24.5,117100,10.7691725641332,10.7691725641332,10.7164255964721,10.7691725641332,266403.939849108,0.0,1.0
1992-02-18,24.5,24.75,24.5,24.63,98200,10.7691725641332,10.8790620800937,10.7691725641332,10.8263151124326,223406.207456724,0.0,1.0
1992-02-19,24.63,24.63,24.5,24.63,101100,10.8263151124326,10.8263151124326,10.7691725641332,10.8263151124326,230003.743114816,0.0,1.0
1992-02-20,24.88,24.88,24.63,24.88,101500,10.9362046283932,10.9362046283932,10.8263151124326,10.9362046283932,230913.748033172,0.0,1.0
1992-02-21,24.63,24.75,24.5,24.63,354900,10.8263151124326,10.8790620800937,10.7691725641332,10.8263151124326,807401.863812545,0.0,1.0
1992-02-24,23.88,24.0,23.75,24.0,375200,10.496646564551,10.5493935322121,10.4395040162515,10.5493935322121,853584.613419177,0.0,1.0
1992-02-25,24.13,24.13,23.75,23.88,366300,10.6065360805116,10.6065360805116,10.4395040162515,10.496646564551,833337.003985722,0.0,1.0
1992-02-26,23.88,24.25,23.88,24.13,116300,10.496646564551,10.6592830481726,10.496646564551,10.6065360805116,264583.930012394,0.0,1.0
1992-02-27,24.0,24.0,23.75,24.0,115200,10.5493935322121,10.5493935322121,10.4395040162515,10.5493935322121,262081.416486911,0.0,1.0
1992-02-28,23.75,24.13,23.63,24.0,118800,10.4395040162515,10.6065360805116,10.3867570485905,10.5493935322121,270271.460752128,0.0,1.0
1992-03-02,23.63,23.75,23.5,23.63,77000,10.3867570485905,10.4395040162515,10.329614500291,10.3867570485905,175175.946783786,0.0,1.0
1992-03-03,23.88,23.88,23.75,23.75,49900,10.496646564551,10.496646564551,10.4395040162515,10.4395040162515,113523.113565077,0.0,1.0
1992-03-04,23.75,23.88,23.63,23.75,72600,10.4395040162515,10.496646564551,10.3867570485905,10.4395040162515,165165.892681856,0.0,1.0
1992-03-05,23.38,23.63,23.25,23.63,63800,10.2768675326299,10.3867570485905,10.2197249843305,10.3867570485905,145145.784477995,0.0,1.0
1992-03-06,23.13,23.25,23.0,23.13,61800,10.1669780166694,10.2197249843305,10.1098354683699,10.1669780166694,140595.759886207,0.0,1.0
1992-03-09,23.25,23.38,23.0,23.0,88600,10.2197249843305,10.2768675326299,10.1098354683699,10.1098354683699,201566.089416148,0.0,1.0
1992-03-10,23.63,23.63,23.38,23.38,121000,10.3867570485905,10.3867570485905,10.2768675326299,10.2768675326299,275276.487803092,0.0,1.0
1992-03-11,23.38,23.63,23.25,23.63,94700,10.2768675326299,10.3867570485905,10.2197249843305,10.3867570485905,215443.664421099,0.0,1.0
1992-03-12,23.25,23.38,23.13,23.25,44300,10.2197249843305,10.2768675326299,10.1669780166694,10.2197249843305,100783.044708074,0.0,1.0
1992-03-13,23.38,23.5,23.25,23.38,46500,10.2768675326299,10.329614500291,10.2197249843305,10.2768675326299,105788.07175904,0.0,1.0
1992-03-16,23.63,23.63,23.25,23.38,87400,10.3867570485905,10.3867570485905,10.2197249843305,10.2768675326299,198836.074661076,0.0,1.0
1992-03-17,23.38,23.63,23.25,23.63,66800,10.2768675326299,10.3867570485905,10.2197249843305,10.3867570485905,151970.821365675,0.0,1.0
1992-03-18,23.63,23.63,23.38,23.38,72600,10.3867570485905,10.3867570485905,10.2768675326299,10.2768675326299,165165.892681855,0.0,1.0
1992-03-19,23.5,23.63,23.38,23.38,72900,10.329614500291,10.3867570485905,10.2768675326299,10.2768675326299,165848.396370623,0.0,1.0
1992-03-20,23.88,23.88,23.63,23.75,195300,10.496646564551,10.496646564551,10.3867570485905,10.4395040162515,444309.901387967,0.0,1.0
1992-03-23,23.5,23.88,23.5,23.75,50500,10.329614500291,10.496646564551,10.329614500291,10.4395040162515,114888.120942613,0.0,1.0
1992-03-24,23.63,23.75,23.5,23.63,69500,10.3867570485905,10.4395040162515,10.329614500291,10.3867570485905,158113.354564586,0.0,1.0
1992-03-25,23.5,23.63,23.38,23.63,71300,10.329614500291,10.3867570485905,10.2768675326299,10.3867570485905,162208.376697194,0.0,1.0
1992-03-26,23.38,23.5,23.25,23.5,39300,10.2768675326299,10.329614500291,10.2197249843305,10.329614500291,89407.983228608,0.0,1.0
1992-03-27,23.38,23.5,23.25,23.5,56100,10.2768675326299,10.329614500291,10.2197249843305,10.329614500291,127628.189799616,0.0,1.0
1992-03-30,23.63,23.75,23.38,23.38,89600,10.3867570485905,10.4395040162515,10.2768675326299,10.2768675326299,203841.101712042,0.0,1.0
1992-03-31,23.63,23.63,23.5,23.5,84100,10.3867570485905,10.3867570485905,10.329614500291,10.329614500291,191328.534084628,0.0,1.0
1992-04-01,23.63,23.63,23.5,23.63,67200,10.3867570485905,10.3867570485905,10.329614500291,10.3867570485905,152880.826284031,0.0,1.0
1992-04-02,23.5,23.63,23.38,23.5,54400,10.329614500291,10.3867570485905,10.2768675326299,10.329614500291,123760.668896597,0.0,1.0
1992-04-03,23.5,23.63,23.38,23.5,121400,10.329614500291,10.3867570485905,10.2768675326299,10.329614500291,276186.49272145,0.0,1.0
1992-04-06,23.75,23.88,23.5,23.5,91000,10.4395040162515,10.496646564551,10.329614500291,10.329614500291,207026.118926293,0.0,1.0
1992-04-07,23.88,24.13,23.75,23.88,151400,10.496646564551,10.6065360805116,10.4395040162515,10.496646564551,344436.86159825,0.0,1.0
1992-04-08,23.25,23.75,23.13,23.75,122400,10.2197249843305,10.4395040162515,10.1669780166694,10.4395040162515,278461.505017342,0.0,1.0
1992-04-09,23.5,23.5,23.13,23.25,72200,10.329614500291,10.329614500291,10.1669780166694,10.2197249843305,164255.887763498,0.0,1.0
1992-04-10,23.75,23.75,23.63,23.75,60100,10.4395040162515,10.4395040162515,10.3867570485905,10.4395040162515,136728.238983189,0.0,1.0
1992-04-13,23.75,23.75,23.5,23.75,85700,10.4395040162515,10.4395040162515,10.329614500291,10.4395040162515,194968.553758059,0.0,1.0
1992-04-14,23.75,23.75,23.5,23.75,57400,10.4395040162515,10.4395040162515,10.329614500291,10.4395040162515,130585.705784277,0.0,1.0
1992-04-15,23.88,24.0,23.75,23.75,79500,10.496646564551,10.5493935322121,10.4395040162515,10.4395040162515,180863.47752352,0.0,1.0
1992-04-16,23.63,23.88,23.38,23.75,99500,10.3867570485905,10.496646564551,10.2768675326299,10.4395040162515,226363.723441385,0.0,1.0
1992-04-20,23.5,23.63,23.38,23.63,67100,10.329614500291,10.3867570485905,10.2768675326299,10.3867570485905,152653.325054442,0.0,1.0
1992-04-21,23.0,23.38,23.0,23.38,121500,10.1098354683699,10.2768675326299,10.1098354683699,10.2768675326299,276413.993951039,0.0,1.0
1992-04-22,22.75,23.13,22.75,23.13,491100,9.99994595240937,10.1669780166694,9.99994595240937,10.1669780166694,1117258.53851321,0.0,1.0
1992-04-23,23.13,23.25,22.88,22.88,1555900,10.1669780166694,10.2197249843305,10.0570885007088,10.0570885007088,3539691.63118042,0.0,1.0
1992-04-24,23.63,23.63,23.13,23.13,398400,10.3867570485905,10.3867570485905,10.1669780166694,10.1669780166694,906364.898683899,0.0,1.0
1992-04-27,23.63,23.63,23.38,23.5,193700,10.3867570485905,10.3867570485905,10.2768675326299,10.329614500291,440669.881714536,0.0,1.0
1992-04-28,23.63,23.63,23.38,23.63,187100,10.3867570485905,10.3867570485905,10.2768675326299,10.3867570485905,425654.80056164,0.0,1.0
1992-04-29,23.75,23.75,23.5,23.5,170700,10.4395040162515,10.4395040162515,10.329614500291,10.329614500291,388344.598908992,0.0,1.0
1992-04-30,23.63,23.75,23.5,23.75,283200,10.3867570485905,10.4395040162515,10.329614500291,10.4395040162515,644283.482196988,0.0,1.0
1992-05-01,23.63,23.75,23.38,23.5,177700,10.3867570485905,10.4395040162515,10.2768675326299,10.329614500291,404269.684980243,0.0,1.0
1992-05-04,23.75,23.88,23.5,23.75,217900,10.4395040162515,10.496646564551,10.329614500291,10.4395040162515,495725.179275157,0.0,1.0
1992-05-05,24.13,24.5,23.63,23.63,459300,10.6065360805116,10.7691725641332,10.3867570485905,10.3867570485905,1044913.1475038,0.0,1.0
1992-05-06,24.0,24.13,23.88,24.13,201600,10.5493935322121,10.6065360805116,10.496646564551,10.6065360805116,458642.478852093,0.0,1.0
1992-05-07,24.13,24.13,23.88,24.0,153400,10.6065360805116,10.6065360805116,10.496646564551,10.5493935322121,348986.886190035,0.0,1.0
1992-05-08,24.13,24.25,24.0,24.25,239300,10.6065360805116,10.6592830481726,10.5493935322121,10.6592830481726,544410.442407271,0.0,1.0
1992-05-11,24.25,24.38,24.13,24.25,113500,10.6592830481726,10.7164255964721,10.6065360805116,10.6592830481726,258213.895583893,0.0,1.0
1992-05-12,24.0,24.25,23.88,24.13,205600,10.5493935322121,10.6592830481726,10.496646564551,10.6065360805116,467742.528035667,0.0,1.0
1992-05-13,24.13,24.25,23.88,24.0,103400,10.6065360805116,10.6592830481726,10.496646564551,10.5493935322121,235236.271395369,0.0,1.0
1992-05-14,24.13,24.13,23.88,24.0,76700,10.6065360805116,10.6065360805116,10.496646564551,10.5493935322121,174493.443095017,0.0,1.0
1992-05-15,24.13,24.25,24.13,24.25,103100,10.6065360805116,10.6592830481726,10.6065360805116,10.6592830481726,234553.767706601,0.0,1.0
1992-05-18,24.38,24.5,24.25,24.25,330500,10.7164255964721,10.7691725641332,10.6592830481726,10.6592830481726,751891.563792744,0.0,1.0
1992-05-19,24.63,24.63,24.38,24.5,110100,10.8263151124326,10.8263151124326,10.7164255964721,10.7691725641332,250478.853777856,0.0,1.0
1992-05-20,24.75,24.75,24.5,24.63,209900,10.8790620800937,10.8790620800937,10.7691725641332,10.8263151124326,477525.080908009,0.0,1.0
1992-05-21,24.5,24.63,24.38,24.63,133900,10.7691725641332,10.8263151124326,10.7164255964721,10.8263151124326,304624.146420115,0.0,1.0
1992-05-22,24.63,24.75,24.5,24.5,457500,10.8263151124326,10.8790620800937,10.7691725641332,10.7691725641332,1040818.1253712,0.0,1.0
1992-05-26,24.13,24.25,24.0,24.13,144200,10.6065360805116,10.6592830481726,10.5493935322121,10.6065360805116,328056.773067816,0.0,1.0
1992-05-27,24.13,24.13,24.0,24.0,120600,10.6065360805116,10.6065360805116,10.5493935322121,10.5493935322121,274366.482884734,0.0,1.0
1992-05-28,24.0,24.13,24.0,24.0,133600,10.5493935322121,10.6065360805116,10.5493935322121,10.5493935322121,303941.642731348,0.0,1.0
1992-05-29,23.63,24.0,23.63,23.88,127400,10.3867570485905,10.5493935322121,10.3867570485905,10.496646564551,289836.566496809,0.0,1.0
1992-06-01,23.63,23.75,23.5,23.63,144700,10.3867570485905,10.4395040162515,10.329614500291,10.3867570485905,329194.279215763,0.0,1.0
1992-06-02,23.63,23.75,23.5,23.63,149800,10.3867570485905,10.4395040162515,10.329614500291,10.3867570485905,340796.841924819,0.0,1.0
1992-06-03,23.5,23.63,23.5,23.63,74900,10.329614500291,10.3867570485905,10.329614500291,10.3867570485905,170398.42096241,0.0,1.0
1992-06-04,23.75,23.75,23.5,23.5,72900,10.4395040162515,10.4395040162515,10.329614500291,10.329614500291,165848.396370624,0.0,1.0
1992-06-05,23.75,23.75,23.5,23.75,58200,10.4395040162515,10.4395040162515,10.329614500291,10.4395040162515,132405.715620992,0.0,1.0
1992-06-08,23.5,23.63,23.25,23.63,122700,10.329614500291,10.3867570485905,10.2197249843305,10.3867570485905,279144.008706111,0.0,1.0
1992-06-09,23.38,23.5,23.25,23.5,127800,10.2768675326299,10.329614500291,10.2197249843305,10.329614500291,290746.571415168,0.0,1.0
1992-06-10,23.25,23.38,23.25,23.38,115900,10.2197249843305,10.2768675326299,10.2197249843305,10.2768675326299,263673.925094035,0.0,1.0
1992-06-11,23.5,23.5,23.25,23.38,73300,10.329614500291,10.329614500291,10.2197249843305,10.2768675326299,166758.401288981,0.0,1.0
1992-06-12,23.63,23.63,23.5,23.63,307700,10.3867570485905,10.3867570485905,10.329614500291,10.3867570485905,700021.283446375,0.0,1.0
1992-06-15,23.5,23.63,23.38,23.5,54100,10.329614500291,10.3867570485905,10.2768675326299,10.329614500291,123078.165207829,0.0,1.0
1992-06-16,23.63,23.63,23.5,23.5,168800,10.3867570485905,10.3867570485905,10.329614500291,10.329614500291,384022.075546792,0.0,1.0
1992-06-17,23.5,23.63,23.38,23.63,162500,10.329614500291,10.3867570485905,10.2768675326299,10.3867570485905,369689.498082665,0.0,1.0
1992-06-18,23.25,23.5,23.25,23.5,66700,10.2197249843305,10.329614500291,10.2197249843305,10.329614500291,151743.320136084,0.0,1.0
1992-06-19,23.5,23.5,23.25,23.38,132000,10.329614500291,10.329614500291,10.2197249843305,10.2768675326299,300301.623057919,0.0,1.0
1992-06-22,23.38,23.63,23.38,23.5,273900,10.2768675326299,10.3867570485905,10.2768675326299,10.329614500291,623125.867845184,0.0,1.0
1992-06-23,23.5,23.5,23.38,23.5,134400,10.329614500291,10.329614500291,10.2768675326299,10.329614500291,305761.652568063,0.0,1.0
1992-06-24,23.5,23.5,23.38,23.5,126300,10.329614500291,10.329614500291,10.2768675326299,10.329614500291,287334.052971327,0.0,1.0
1992-06-25,23.5,23.5,23.38,23.5,149800,10.329614500291,10.329614500291,10.2768675326299,10.329614500291,340796.84192482,0.0,1.0
1992-06-26,23.5,23.5,23.13,23.38,557000,10.329614500291,10.329614500291,10.1669780166694,10.2768675326299,1267181.84881258,0.0,1.0
1992-06-29,23.88,23.88,23.5,23.63,581500,10.496646564551,10.496646564551,10.329614500291,10.3867570485905,1322919.65006197,0.0,1.0
1992-06-30,23.88,23.88,23.75,23.88,139500,10.496646564551,10.496646564551,10.4395040162515,10.496646564551,317364.215277119,0.0,1.0
1992-07-01,24.13,24.25,23.88,24.0,288700,10.6065360805116,10.6592830481726,10.496646564551,10.5493935322121,656796.049824401,0.0,1.0
1992-07-02,24.88,24.88,24.0,24.38,597200,10.9362046283932,10.9362046283932,10.5493935322121,10.7164255964721,1358637.34310749,0.0,1.0
1992-07-06,24.75,24.88,24.63,24.75,239400,10.8790620800937,10.9362046283932,10.8263151124326,10.8790620800937,544637.943636862,0.0,1.0
1992-07-07,25.25,25.25,24.88,25.0,395900,11.0988411120148,11.0988411120148,10.9362046283932,10.9889515960542,900677.367944167,0.0,1.0
1992-07-08,25.25,25.5,25.13,25.25,258200,11.0988411120148,11.2087306279753,11.0460941443537,11.0988411120148,587408.174799656,0.0,1.0
1992-07-09,25.25,25.38,25.0,25.25,334600,11.0988411120148,11.1559836603143,10.9889515960542,11.0988411120148,761219.114205906,0.0,1.0
1992-07-10,25.25,25.38,25.13,25.38,135000,11.0988411120148,11.1559836603143,11.0460941443537,11.1559836603143,307126.659945599,0.0,1.0
1992-07-13,25.5,25.63,25.13,25.25,250000,11.2087306279753,11.2658731762748,11.0460941443537,11.0988411120148,568753.073973333,0.0,1.0
1992-07-14,25.38,25.63,25.25,25.63,143100,11.1559836603143,11.2658731762748,11.0988411120148,11.2658731762748,325554.259542334,0.0,1.0
1992-07-15,25.88,25.88,25.38,25.5,137100,11.3757626922354,11.3757626922354,11.1559836603143,11.2087306279753,311904.185766974,0.0,1.0
1992-07-16,25.75,25.88,25.5,25.88,177600,11.3186201439359,11.3757626922354,11.2087306279753,11.3757626922354,404042.183750654,0.0,1.0
1992-07-17,25.5,25.75,25.38,25.63,134000,11.2087306279753,11.3186201439359,11.1559836603143,11.2658731762748,304851.647649707,0.0,1.0
1992-07-20,25.38,25.38,25.13,25.25,202300,11.1559836603143,11.1559836603143,11.0460941443537,11.0988411120148,460234.987459219,0.0,1.0
1992-07-21,25.25,25.38,25.13,25.38,141700,11.0988411120148,11.1559836603143,11.0460941443537,11.1559836603143,322369.242328084,0.0,1.0
1992-07-22,25.38,25.38,25.13,25.25,107600,11.1559836603143,11.1559836603143,11.0460941443537,11.0988411120148,244791.323038121,0.0,1.0
1992-07-23,25.5,25.5,25.13,25.38,99900,11.2087306279753,11.2087306279753,11.0460941443537,11.1559836603143,227273.728359744,0.0,1.0
1992-07-24,25.5,25.5,25.25,25.38,100800,11.2087306279753,11.2087306279753,11.0988411120148,11.1559836603143,229321.239426048,0.0,1.0
1992-07-27,25.63,25.75,25.38,25.5,85100,11.2658731762748,11.3186201439359,11.1559836603143,11.2087306279753,193603.546380522,0.0,1.0
1992-07-28,25.75,25.75,25.5,25.5,150500,11.3186201439359,11.3186201439359,11.2087306279753,11.2087306279753,342389.350531945,0.0,1.0
1992-07-29,26.13,26.13,25.75,25.75,248900,11.4856522081959,11.4856522081959,11.3186201439359,11.3186201439359,566250.560447849,0.0,1.0
1992-07-30,26.13,26.25,25.88,26.13,139000,11.4856522081959,11.538399175857,11.3757626922354,11.4856522081959,316226.709129172,0.0,1.0
1992-07-31,26.25,26.25,26.0,26.13,115400,11.538399175857,11.538399175857,11.4285096598964,11.4856522081959,262536.418946089,0.0,1.0
1992-08-03,26.38,26.5,26.13,26.13,154700,11.5955417241564,11.6482886918175,11.4856522081959,11.4856522081959,351944.402174699,0.0,1.0
1992-08-04,26.25,26.38,26.13,26.38,77900,11.538399175857,11.5955417241564,11.4856522081959,11.5955417241564,177223.457850089,0.0,1.0
1992-08-05,26.13,26.38,26.0,26.38,97100,11.4856522081959,11.5955417241564,11.4285096598964,11.5955417241564,220903.693931242,0.0,1.0
1992-08-06,26.13,26.13,25.75,25.88,87700,11.4856522081959,11.4856522081959,11.3186201439359,11.3757626922354,199518.578349845,0.0,1.0
1992-08-07,26.0,26.13,26.0,26.0,108300,11.4285096598964,11.4856522081959,11.4285096598964,11.4285096598964,246383.831645248,0.0,1.0
1992-08-10,25.88,26.0,25.75,25.88,42100,11.3757626922354,11.4285096598964,11.3186201439359,11.3757626922354,95778.0176571086,0.0,1.0
1992-08-11,26.0,26.13,25.75,25.75,241000,11.4285096598964,11.4856522081959,11.3186201439359,11.3186201439359,548277.963310292,0.0,1.0
1992-08-12,26.25,26.25,25.88,25.88,113300,11.538399175857,11.538399175857,11.3757626922354,11.3757626922354,257758.893124713,0.0,1.0
1992-08-13,26.13,26.25,26.0,26.13,180800,11.4856522081959,11.538399175857,11.4285096598964,11.4856522081959,411322.223097513,0.0,1.0
1992-08-14,26.13,26.25,26.0,26.13,100600,11.4856522081959,11.538399175857,11.4285096598964,11.4856522081959,228866.236966869,0.0,1.0
1992-08-17,26.38,26.38,26.0,26.13,146800,11.5955417241564,11.5955417241564,11.4285096598964,11.4856522081959,333971.805037141,0.0,1.0
1992-08-18,26.38,26.38,26.13,26.25,214700,11.5955417241564,11.5955417241564,11.4856522081959,11.538399175857,488445.139928299,0.0,1.0
1992-08-19,26.5,26.63,26.38,26.38,301500,11.6482886918175,11.705431240117,11.5955417241564,11.5955417241564,685916.207211838,0.0,1.0
1992-08-20,26.38,26.63,26.25,26.5,315100,11.5955417241564,11.705431240117,11.538399175857,11.6482886918175,716856.37443599,0.0,1.0
1992-08-21,26.25,26.63,26.13,26.63,159400,11.538399175857,11.705431240117,11.4856522081959,11.705431240117,362636.959965395,0.0,1.0
1992-08-24,26.25,26.5,26.13,26.25,268100,11.538399175857,11.6482886918175,11.4856522081959,11.538399175857,609930.796528998,0.0,1.0
1992-08-25,26.38,26.38,26.0,26.25,422100,11.5955417241564,11.5955417241564,11.4285096598964,11.538399175857,960282.690096576,0.0,1.0
1992-08-26,26.0,26.0,25.63,25.88,201200,11.4285096598964,11.4285096598964,11.2658731762748,11.3757626922354,457732.473933738,0.0,1.0
1992-08-27,25.75,26.0,25.75,25.88,157800,11.3186201439359,11.4285096598964,11.3186201439359,11.3757626922354,358996.940291966,0.0,1.0
1992-08-28,25.75,25.88,25.63,25.75,58400,11.3186201439359,11.3757626922354,11.2658731762748,11.3186201439359,132860.71808017,0.0,1.0
1992-08-31,25.88,26.13,25.75,25.75,107700,11.3757626922354,11.4856522081959,11.3186201439359,11.3186201439359,245018.82426771,0.0,1.0
1992-09-01,26.25,26.25,25.88,25.88,224600,11.538399175857,11.538399175857,11.3757626922354,11.3757626922354,510967.761657639,0.0,1.0
1992-09-02,26.13,26.38,26.13,26.25,190600,11.4856522081959,11.5955417241564,11.4856522081959,11.538399175857,433617.343597268,0.0,1.0
1992-09-03,26.0,26.25,25.88,26.13,96000,11.4285096598964,11.538399175857,11.3757626922354,11.4856522081959,218401.18040576,0.0,1.0
1992-09-04,26.38,26.38,25.88,26.0,106100,11.5955417241564,11.5955417241564,11.3757626922354,11.4285096598964,241378.804594283,0.0,1.0
1992-09-08,26.38,26.5,26.25,26.25,186400,11.5955417241564,11.6482886918175,11.538399175857,11.538399175857,424062.291954517,0.0,1.0
1992-09-09,26.13,26.38,26.13,26.38,257200,11.4856522081959,11.5955417241564,11.4856522081959,11.5955417241564,585133.162503763,0.0,1.0
1992-09-10,26.13,26.25,26.0,26.13,228400,11.4856522081959,11.538399175857,11.4285096598964,11.4856522081959,519612.808382036,0.0,1.0
1992-09-11,26.0,26.13,26.0,26.13,172800,11.4285096598964,11.4856522081959,11.4285096598964,11.4856522081959,393122.124730367,0.0,1.0
1992-09-14,26.38,26.5,26.13,26.25,270200,11.5955417241564,11.6482886918175,11.4856522081959,11.538399175857,614708.322350379,0.0,1.0
1992-09-15,26.13,26.38,25.88,26.38,350400,11.4856522081959,11.5955417241564,11.3757626922354,11.5955417241564,797164.308481021,0.0,1.0
1992-09-16,25.88,26.13,25.88,26.13,146000,11.3757626922354,11.4856522081959,11.3757626922354,11.4856522081959,332151.795200424,0.0,1.0
1992-09-17,25.88,26.13,25.88,26.13,134500,11.3757626922354,11.4856522081959,11.3757626922354,11.4856522081959,305989.153797651,0.0,1.0
1992-09-18,26.13,26.13,25.5,25.63,302300,11.4856522081959,11.4856522081959,11.2087306279753,11.2658731762748,687736.217048552,0.0,1.0
1992-09-21,26.13,26.13,25.88,25.88,112500,11.4856522081959,11.4856522081959,11.3757626922354,11.3757626922354,255938.883287999,0.0,1.0
1992-09-22,25.88,26.25,25.75,26.25,195200,11.3757626922354,11.538399175857,11.3186201439359,11.538399175857,444082.400158376,0.0,1.0
1992-09-23,25.88,26.0,25.75,25.88,83900,11.3757626922354,11.4285096598964,11.3186201439359,11.3757626922354,190873.531625449,0.0,1.0
1992-09-24,25.88,25.88,25.75,25.88,90000,11.3757626922354,11.3757626922354,11.3186201439359,11.3757626922354,204751.106630399,0.0,1.0
1992-09-25,25.88,26.13,25.75,25.88,141200,11.3757626922354,11.4856522081959,11.3186201439359,11.3757626922354,321231.736180136,0.0,1.0
1992-09-28,26.25,26.25,26.0,26.13,136200,11.538399175857,11.538399175857,11.4285096598964,11.4856522081959,309856.67470067,0.0,1.0
1992-09-29,26.25,26.5,26.13,26.25,309200,11.538399175857,11.6482886918175,11.4856522081959,11.538399175857,703433.801890214,0.0,1.0
1992-09-30,26.38,26.38,26.13,26.25,228200,11.5955417241564,11.5955417241564,11.4856522081959,11.538399175857,519157.805922859,0.0,1.0
1992-10-01,26.38,26.38,26.25,26.38,183400,11.5955417241564,11.5955417241564,11.538399175857,11.5955417241564,417237.255066837,0.0,1.0
1992-10-02,26.25,26.25,26.13,26.25,185100,11.538399175857,11.538399175857,11.4856522081959,11.538399175857,421104.775969853,0.0,1.0
1992-10-05,26.0,26.25,25.75,26.25,106700,11.4285096598964,11.538399175857,11.3186201439359,11.538399175857,242743.811971818,0.0,1.0
1992-10-06,25.75,26.0,25.63,26.0,499700,11.3186201439359,11.4285096598964,11.2658731762748,11.4285096598964,1136823.64425789,0.0,1.0
1992-10-07,25.75,25.88,25.63,25.75,182400,11.3186201439359,11.3757626922354,11.2658731762748,11.3186201439359,414962.242770942,0.0,1.0
1992-10-08,25.75,25.88,25.63,25.75,169000,11.3186201439359,11.3757626922354,11.2658731762748,11.3186201439359,384477.078005971,0.0,1.0
1992-10-09,25.5,25.88,25.5,25.75,165400,11.2087306279753,11.3757626922354,11.2087306279753,11.3186201439359,376287.033740757,0.0,1.0
1992-10-12,25.38,25.63,25.13,25.5,222800,11.1559836603143,11.2658731762748,11.0460941443537,11.2087306279753,506872.739525032,0.0,1.0
1992-10-13,26.0,26.0,25.38,25.5,231000,11.4285096598964,11.4285096598964,11.1559836603143,11.2087306279753,525527.840351359,0.0,1.0
1992-10-14,25.88,25.88,25.63,25.88,145300,11.3757626922354,11.3757626922354,11.2658731762748,11.3757626922354,330559.286593299,0.0,1.0
1992-10-15,25.88,25.88,25.63,25.88,135900,11.3757626922354,11.3757626922354,11.2658731762748,11.3757626922354,309174.171011902,0.0,1.0
1992-10-16,26.0,26.13,25.75,25.88,126000,11.4285096598964,11.4856522081959,11.3186201439359,11.3757626922354,286651.549282559,0.0,1.0
1992-10-19,26.0,26.0,25.75,26.0,75700,11.4285096598964,11.4285096598964,11.3186201439359,11.4285096598964,172218.430799125,0.0,1.0
1992-10-20,25.75,26.0,25.63,26.0,145800,11.3186201439359,11.4285096598964,11.2658731762748,11.4285096598964,331696.792741246,0.0,1.0
1992-10-21,25.38,25.75,25.25,25.63,172400,11.1559836603143,11.3186201439359,11.0988411120148,11.2658731762748,392212.119812008,0.0,1.0
1992-10-22,25.0,25.38,24.88,25.38,324500,10.9889515960542,11.1559836603143,10.9362046283932,11.1559836603143,738241.490017387,0.0,1.0
1992-10-23,25.13,25.13,24.88,25.0,301600,11.0460941443537,11.0460941443537,10.9362046283932,10.9889515960542,686143.708441429,0.0,1.0
1992-10-26,25.5,25.5,25.0,25.13,145400,11.2087306279753,11.2087306279753,10.9889515960542,11.0460941443537,330786.787822891,0.0,1.0
1992-10-27,25.13,25.5,25.13,25.5,120600,11.0460941443537,11.2087306279753,11.0460941443537,11.2087306279753,274366.482884736,0.0,1.0
1992-10-28,25.25,25.5,25.13,25.25,174400,11.0988411120148,11.2087306279753,11.0460941443537,11.0988411120148,396762.144403796,0.0,1.0
1992-10-29,25.63,25.75,25.38,25.38,296700,11.2658731762748,11.3186201439359,11.1559836603143,11.1559836603143,674996.148191551,0.0,1.0
1992-10-30,25.63,25.75,25.5,25.75,113200,11.2658731762748,11.3186201439359,11.2087306279753,11.3186201439359,257531.391895125,0.0,1.0
1992-11-02,25.88,26.0,25.5,25.5,156600,11.3757626922354,11.4285096598964,11.2087306279753,11.2087306279753,356266.925536893,0.0,1.0
1992-11-03,25.88,26.0,25.75,25.88,117100,11.3757626922354,11.4285096598964,11.3186201439359,11.3757626922354,266403.939849107,0.0,1.0
1992-11-04,25.75,25.88,25.63,25.75,129600,11.3186201439359,11.3757626922354,11.2658731762748,11.3186201439359,294841.593547774,0.0,1.0
1992-11-05,25.75,25.75,25.5,25.63,92600,11.3186201439359,11.3186201439359,11.2087306279753,11.2658731762748,210666.138599722,0.0,1.0
1992-11-06,25.75,25.88,25.63,25.75,168900,11.3186201439359,11.3757626922354,11.2658731762748,11.3186201439359,384249.576776382,0.0,1.0
1992-11-09,25.75,25.88,25.63,25.63,221200,11.3186201439359,11.3757626922354,11.2658731762748,11.2658731762748,503232.719851603,0.0,1.0
1992-11-10,25.5,25.88,25.38,25.75,206600,11.2087306279753,11.3757626922354,11.1559836603143,11.3186201439359,470017.540331562,0.0,1.0
1992-11-11,25.38,25.5,25.25,25.38,146400,11.1559836603143,11.2087306279753,11.0988411120148,11.1559836603143,333061.800118782,0.0,1.0
1992-11-12,25.38,25.5,25.25,25.5,115600,11.1559836603143,11.2087306279753,11.0988411120148,11.2087306279753,262991.421405268,0.0,1.0
1992-11-13,25.38,25.38,25.25,25.38,194300,11.1559836603143,11.1559836603143,11.0988411120148,11.1559836603143,442034.889092072,0.0,1.0
1992-11-16,25.38,25.38,25.25,25.38,180000,11.1559836603143,11.1559836603143,11.0988411120148,11.1559836603143,409502.213260798,0.0,1.0
1992-11-17,25.5,25.5,25.25,25.38,391800,11.2087306279753,11.2087306279753,11.0988411120148,11.1559836603143,891349.817531008,0.0,1.0
1992-11-18,25.75,25.75,25.38,25.5,100900,11.3186201439359,11.3186201439359,11.1559836603143,11.2087306279753,229548.740655636,0.0,1.0
1992-11-19,25.75,25.88,25.75,25.75,91700,11.3186201439359,11.3757626922354,11.3186201439359,11.3186201439359,208618.627533418,0.0,1.0
1992-11-20,26.13,26.13,25.75,25.75,262700,11.4856522081959,11.4856522081959,11.3186201439359,11.3186201439359,597645.730131177,0.0,1.0
1992-11-23,26.0,26.13,25.75,26.13,2031400,11.4285096598964,11.4856522081959,11.3186201439359,11.4856522081959,4621459.97787771,0.0,1.0
1992-11-24,25.5,25.63,25.25,25.5,157500,11.2087306279753,11.2658731762748,11.0988411120148,11.2087306279753,358314.4366032,0.0,1.0
1992-11-25,25.63,25.63,25.38,25.5,93000,11.2658731762748,11.2658731762748,11.1559836603143,11.2087306279753,211576.14351808,0.0,1.0
1992-11-27,25.63,25.63,25.5,25.63,35600,11.2658731762748,11.2658731762748,11.2087306279753,11.2658731762748,80990.4377338025,0.0,1.0
1992-11-30,25.75,25.75,25.5,25.5,100800,11.3186201439359,11.3186201439359,11.2087306279753,11.2087306279753,229321.239426047,0.0,1.0
1992-12-01,25.88,25.88,25.63,25.75,328100,11.3757626922354,11.3757626922354,11.2658731762748,11.3186201439359,746431.534282597,0.0,1.0
1992-12-02,25.88,25.88,25.75,25.75,80300,11.3757626922354,11.3757626922354,11.3186201439359,11.3186201439359,182683.487360233,0.0,1.0
1992-12-03,25.75,25.88,25.5,25.75,209800,11.3186201439359,11.3757626922354,11.2087306279753,11.3186201439359,477297.579678419,0.0,1.0
1992-12-04,25.75,25.88,25.63,25.75,118300,11.3186201439359,11.3757626922354,11.2658731762748,11.3186201439359,269133.95460418,0.0,1.0
1992-12-07,26.13,26.13,25.75,25.88,128900,11.4856522081959,11.4856522081959,11.3186201439359,11.3757626922354,293249.08494065,0.0,1.0
1992-12-08,26.13,26.13,26.0,26.0,165100,11.4856522081959,11.4856522081959,11.4285096598964,11.4285096598964,375604.530051988,0.0,1.0
1992-12-09,26.0,26.13,25.88,26.0,107000,11.4285096598964,11.4856522081959,11.3757626922354,11.4285096598964,243426.315660586,0.0,1.0
1992-12-10,25.88,26.0,25.63,26.0,110400,11.3757626922354,11.4285096598964,11.2658731762748,11.4285096598964,251161.357466622,0.0,1.0
1992-12-11,26.0,26.0,25.63,25.88,167400,11.4285096598964,11.4285096598964,11.2658731762748,11.3757626922354,380837.058332543,0.0,1.0
1992-12-14,26.13,26.13,25.88,26.0,188600,11.4856522081959,11.4856522081959,11.3757626922354,11.4285096598964,429067.319005481,0.0,1.0
1992-12-15,26.25,26.25,26.0,26.13,67700,11.538399175857,11.538399175857,11.4285096598964,11.4856522081959,154018.332431978,0.0,1.0
1992-12-16,26.25,26.38,26.25,26.25,133300,11.538399175857,11.5955417241564,11.538399175857,11.538399175857,303259.139042579,0.0,1.0
1992-12-17,26.13,26.25,25.88,26.13,294700,11.4856522081959,11.538399175857,11.3757626922354,11.4856522081959,670446.123599763,0.0,1.0
1992-12-18,26.13,26.38,26.13,26.38,159800,11.4856522081959,11.5955417241564,11.4856522081959,11.5955417241564,363546.964883753,0.0,1.0
1992-12-21,26.25,26.25,26.13,26.13,69900,11.538399175857,11.538399175857,11.4856522081959,11.4856522081959,159023.359482943,0.0,1.0
1992-12-22,26.5,26.5,26.13,26.13,180900,11.6482886918175,11.6482886918175,11.4856522081959,11.4856522081959,411549.724327103,0.0,1.0
1992-12-23,26.63,26.75,26.5,26.5,84300,11.705431240117,11.758178207778,11.6482886918175,11.6482886918175,191783.536543807,0.0,1.0
1992-12-24,26.63,26.63,26.38,26.5,27800,11.705431240117,11.705431240117,11.5955417241564,11.6482886918175,63245.3418258344,0.0,1.0
1992-12-28,26.5,26.63,26.5,26.63,86100,11.6482886918175,11.705431240117,11.6482886918175,11.705431240117,195878.558676415,0.0,1.0
1992-12-29,26.75,26.75,26.5,26.5,94600,11.758178207778,11.758178207778,11.6482886918175,11.6482886918175,215216.163191509,0.0,1.0
1992-12-30,26.5,26.75,26.5,26.75,134600,11.6482886918175,11.758178207778,11.6482886918175,11.758178207778,306216.655027242,0.0,1.0
1992-12-31,26.5,26.63,26.38,26.63,100400,11.6482886918175,11.705431240117,11.5955417241564,11.705431240117,228411.23450769,0.0,1.0
1993-01-04,26.63,26.63,26.38,26.38,182800,11.705431240117,11.705431240117,11.5955417241564,11.5955417241564,415872.247689299,0.0,1.0
1993-01-05,26.38,26.63,26.38,26.63,280900,11.5955417241564,11.705431240117,11.5955417241564,11.705431240117,639050.953916438,0.0,1.0
1993-01-06,26.5,26.5,26.38,26.5,107100,11.6482886918175,11.6482886918175,11.5955417241564,11.6482886918175,243653.816890175,0.0,1.0
1993-01-07,26.0,26.5,25.88,26.5,176400,11.4285096598964,11.6482886918175,11.3757626922354,11.6482886918175,401312.168995583,0.0,1.0
1993-01-08,25.63,26.0,25.5,25.88,188600,11.2658731762748,11.4285096598964,11.2087306279753,11.3757626922354,429067.319005482,0.0,1.0
1993-01-11,26.13,26.13,25.63,25.63,101800,11.4856522081959,11.4856522081959,11.2658731762748,11.2658731762748,231596.251721941,0.0,1.0
1993-01-12,26.38,26.38,26.13,26.13,276100,11.5955417241564,11.5955417241564,11.4856522081959,11.4856522081959,628130.89489615,0.0,1.0
1993-01-13,26.63,26.63,26.25,26.38,203800,11.705431240117,11.705431240117,11.538399175857,11.5955417241564,463647.505903059,0.0,1.0
1993-01-14,26.63,26.75,26.5,26.63,113300,11.705431240117,11.758178207778,11.6482886918175,11.705431240117,257758.893124713,0.0,1.0
1993-01-15,26.75,26.75,26.5,26.63,99700,11.758178207778,11.758178207778,11.6482886918175,11.705431240117,226818.725900565,0.0,1.0
1993-01-18,26.75,26.75,26.63,26.63,52700,11.758178207778,11.758178207778,11.705431240117,11.705431240117,119893.147993579,0.0,1.0
1993-01-19,26.75,26.75,26.63,26.63,78700,11.758178207778,11.758178207778,11.705431240117,11.705431240117,179043.467686805,0.0,1.0
1993-01-20,26.75,26.88,26.63,26.63,124600,11.758178207778,11.8153207560775,11.705431240117,11.705431240117,283466.532068309,0.0,1.0
1993-01-21,26.75,26.88,26.63,26.75,117300,11.758178207778,11.8153207560775,11.705431240117,11.758178207778,266858.942308288,0.0,1.0
1993-01-22,26.5,26.88,26.5,26.63,99400,11.6482886918175,11.8153207560775,11.6482886918175,11.705431240117,226136.222211797,0.0,1.0
1993-01-25,26.63,26.75,26.38,26.63,86400,11.705431240117,11.758178207778,11.5955417241564,11.705431240117,196561.062365183,0.0,1.0
1993-01-26,26.75,26.88,26.63,26.63,135000,11.758178207778,11.8153207560775,11.705431240117,11.705431240117,307126.6599456,0.0,1.0
1993-01-27,26.88,26.88,26.75,26.88,113000,11.8153207560775,11.8153207560775,11.758178207778,11.8153207560775,257076.389435946,0.0,1.0
1993-01-28,26.88,27.0,26.75,26.88,113600,11.8153207560775,11.8680677237386,11.758178207778,11.8153207560775,258441.396813482,0.0,1.0
1993-01-29,27.25,27.25,26.88,27.0,126500,11.9779572396991,11.9779572396991,11.8153207560775,11.8680677237386,287789.055430506,0.0,1.0
1993-02-01,27.38,27.5,27.13,27.25,123100,12.0350997879986,12.0878467556597,11.9252102720381,11.9779572396991,280054.013624469,0.0,1.0
1993-02-02,27.5,27.63,27.25,27.25,240700,12.0878467556597,12.1449893039592,11.9779572396991,11.9779572396991,547595.459621522,0.0,1.0
1993-02-03,28.0,28.13,27.38,27.38,197300,12.3076257875808,12.3647683358802,12.0350997879986,12.0350997879986,448859.925979752,0.0,1.0
1993-02-04,28.13,28.5,28.0,28.13,432100,12.3647683358802,12.5274048195018,12.3076257875808,12.3647683358802,983032.813055509,0.0,1.0
1993-02-05,27.88,28.13,27.75,28.13,119700,12.2548788199197,12.3647683358802,12.1977362716202,12.3647683358802,272318.971818431,0.0,1.0
1993-02-08,27.75,27.75,27.5,27.63,132300,12.1977362716202,12.1977362716202,12.0878467556597,12.1449893039592,300984.126746687,0.0,1.0
1993-02-09,27.63,27.75,27.5,27.75,149600,12.1449893039592,12.1977362716202,12.0878467556597,12.1977362716202,340341.83946564,0.0,1.0
1993-02-10,28.0,28.0,27.63,27.75,309800,12.3076257875808,12.3076257875808,12.1449893039592,12.1977362716202,704798.80926775,0.0,1.0
1993-02-11,27.75,28.0,27.75,28.0,98500,12.1977362716202,12.3076257875808,12.1977362716202,12.3076257875808,224088.711145493,0.0,1.0
1993-02-12,28.25,28.25,27.75,27.88,177700,12.4175153035413,12.4175153035413,12.1977362716202,12.2548788199197,404269.684980244,0.0,1.0
1993-02-16,27.75,28.25,27.63,28.25,234000,12.1977362716202,12.4175153035413,12.1449893039592,12.4175153035413,532352.877239039,0.0,1.0
1993-02-17,27.75,27.88,27.63,27.63,202900,12.1977362716202,12.2548788199197,12.1449893039592,12.1449893039592,461599.994836756,0.0,1.0
1993-02-18,27.88,27.88,27.5,27.75,337400,12.2548788199197,12.2548788199197,12.0878467556597,12.1977362716202,767589.148634408,0.0,1.0
1993-02-19,28.25,28.25,27.75,27.88,79400,12.4175153035413,12.4175153035413,12.1977362716202,12.2548788199197,180635.97629393,0.0,1.0
1993-02-22,28.75,28.88,28.13,28.13,704700,12.6372943354624,12.6944368837619,12.3647683358802,12.3647683358802,1603201.16491602,0.0,1.0
1993-02-23,28.0,28.38,27.88,28.25,315600,12.3076257875808,12.4746578518408,12.2548788199197,12.4175153035413,717993.880583931,0.0,1.0
1993-02-24,28.0,28.25,27.88,28.13,189600,12.3076257875808,12.4175153035413,12.2548788199197,12.3647683358802,431342.331301373,0.0,1.0
1993-02-25,27.88,27.88,27.5,27.88,301700,12.2548788199197,12.2548788199197,12.0878467556597,12.2548788199197,686371.209671016,0.0,1.0
1993-02-26,27.63,28.0,27.5,28.0,200500,12.1449893039592,12.3076257875808,12.0878467556597,12.3076257875808,456139.96532661,0.0,1.0
1993-03-01,28.0,28.0,27.75,27.75,177300,12.3076257875808,12.3076257875808,12.1977362716202,12.1977362716202,403359.680061885,0.0,1.0
1993-03-02,27.75,28.0,27.75,27.88,1182200,12.1977362716202,12.3076257875808,12.1977362716202,12.2548788199197,2689519.53620509,0.0,1.0
1993-03-03,28.0,28.13,27.75,27.88,195100,12.3076257875808,12.3647683358802,12.1977362716202,12.2548788199197,443854.898928786,0.0,1.0
1993-03-04,27.88,28.13,27.75,28.0,741700,12.2548788199197,12.3647683358802,12.1977362716202,12.3076257875808,1687376.61986408,0.0,1.0
1993-03-05,27.63,28.0,27.63,27.88,111300,12.1449893039592,12.3076257875808,12.1449893039592,12.2548788199197,253208.868532926,0.0,1.0
1993-03-08,27.63,27.88,27.63,27.75,109900,12.1449893039592,12.2548788199197,12.1449893039592,12.1977362716202,250023.851318676,0.0,1.0
1993-03-09,27.5,27.75,27.38,27.63,175000,12.0878467556597,12.1977362716202,12.0350997879986,12.1449893039592,398127.151781331,0.0,1.0
1993-03-10,27.5,27.5,27.38,27.5,90200,12.0878467556597,12.0878467556597,12.0350997879986,12.0878467556597,205206.109089578,0.0,1.0
1993-03-11,27.25,27.5,27.13,27.5,72500,11.9779572396991,12.0878467556597,11.9252102720381,12.0878467556597,164938.391452267,0.0,1.0
1993-03-12,27.0,27.25,26.88,27.13,78700,11.8680677237386,11.9779572396991,11.8153207560775,11.9252102720381,179043.467686805,0.0,1.0
1993-03-15,26.88,27.0,26.75,27.0,70800,11.8153207560775,11.8680677237386,11.758178207778,11.8680677237386,161070.870549248,0.0,1.0
1993-03-16,26.63,27.0,26.63,26.88,500000,11.705431240117,11.8680677237386,11.705431240117,11.8153207560775,1137506.14794666,0.0,1.0
1993-03-17,27.13,27.25,26.63,26.75,234300,11.9252102720381,11.9779572396991,11.705431240117,11.758178207778,533035.380927805,0.0,1.0
1993-03-18,27.5,27.5,27.25,27.25,177900,12.0878467556597,12.0878467556597,11.9779572396991,11.9779572396991,404724.687439422,0.0,1.0
1993-03-19,27.38,27.5,27.25,27.5,281500,12.0350997879986,12.0878467556597,11.9779572396991,12.0878467556597,640415.961293972,0.0,1.0
1993-03-22,27.38,27.38,27.25,27.38,56100,12.0350997879986,12.0350997879986,11.9779572396991,12.0350997879986,127628.189799616,0.0,1.0
1993-03-23,27.25,27.5,27.25,27.38,79900,11.9779572396991,12.0878467556597,11.9779572396991,12.0350997879986,181773.482441877,0.0,1.0
1993-03-24,27.25,27.5,27.25,27.38,65200,11.9779572396991,12.0878467556597,11.9779572396991,12.0350997879986,148330.801692245,0.0,1.0
1993-03-25,27.5,27.5,27.25,27.25,150100,12.0878467556597,12.0878467556597,11.9779572396991,11.9779572396991,341479.345613587,0.0,1.0
1993-03-26,27.5,27.5,27.38,27.5,69400,12.0878467556597,12.0878467556597,12.0350997879986,12.0878467556597,157885.853334996,0.0,1.0
1993-03-29,27.5,27.5,27.25,27.38,107700,12.0878467556597,12.0878467556597,11.9779572396991,12.0350997879986,245018.824267711,0.0,1.0
1993-03-30,27.75,27.75,27.5,27.5,129000,12.1977362716202,12.1977362716202,12.0878467556597,12.0878467556597,293476.586170239,0.0,1.0
1993-03-31,27.63,27.88,27.5,27.88,224000,12.1449893039592,12.2548788199197,12.0878467556597,12.2548788199197,509602.754280103,0.0,1.0
1993-04-01,27.63,27.75,27.5,27.63,180600,12.1449893039592,12.1977362716202,12.0878467556597,12.1449893039592,410867.220638333,0.0,1.0
1993-04-02,27.38,27.5,27.25,27.5,137700,12.0350997879986,12.0878467556597,11.9779572396991,12.0878467556597,313269.193144511,0.0,1.0
1993-04-05,27.75,27.75,27.38,27.38,123800,12.1977362716202,12.1977362716202,12.0350997879986,12.0350997879986,281646.522231594,0.0,1.0
1993-04-06,27.75,27.75,27.63,27.63,89600,12.1977362716202,12.1977362716202,12.1449893039592,12.1449893039592,203841.101712042,0.0,1.0
1993-04-07,27.63,27.75,27.5,27.75,51700,12.1449893039592,12.1977362716202,12.0878467556597,12.1977362716202,117618.135697684,0.0,1.0
1993-04-08,27.63,27.63,27.38,27.63,188400,12.1449893039592,12.1449893039592,12.0350997879986,12.1449893039592,428612.316546301,0.0,1.0
1993-04-12,27.75,27.88,27.63,27.75,159500,12.1977362716202,12.2548788199197,12.1449893039592,12.1977362716202,362864.461194986,0.0,1.0
1993-04-13,28.13,28.25,27.75,27.88,138300,12.3647683358802,12.4175153035413,12.1977362716202,12.2548788199197,314634.200522048,0.0,1.0
1993-04-14,28.13,28.38,27.88,28.25,125500,12.3647683358802,12.4746578518408,12.2548788199197,12.4175153035413,285514.043134613,0.0,1.0
1993-04-15,28.38,28.5,28.0,28.0,137700,12.4746578518408,12.5274048195018,12.3076257875808,12.3076257875808,313269.193144511,0.0,1.0
1993-04-16,28.5,28.75,28.25,28.38,228700,12.5274048195018,12.6372943354624,12.4175153035413,12.4746578518408,520295.312070805,0.0,1.0
1993-04-19,28.25,28.63,28.13,28.5,165100,12.4175153035413,12.5845473678013,12.3647683358802,12.5274048195018,375604.530051988,0.0,1.0
1993-04-20,27.75,28.38,27.75,28.25,203800,12.1977362716202,12.4746578518408,12.1977362716202,12.4175153035413,463647.50590306,0.0,1.0
1993-04-21,28.13,28.13,27.63,27.75,115900,12.3647683358802,12.3647683358802,12.1449893039592,12.1977362716202,263673.925094037,0.0,1.0
1993-04-22,27.88,28.0,27.75,28.0,46900,12.2548788199197,12.3076257875808,12.1977362716202,12.3076257875808,106698.076677397,0.0,1.0
1993-04-23,27.63,27.88,27.5,27.75,153400,12.1449893039592,12.2548788199197,12.0878467556597,12.1977362716202,348986.886190035,0.0,1.0
1993-04-26,27.63,27.75,27.38,27.5,83400,12.1449893039592,12.1977362716202,12.0350997879986,12.0878467556597,189736.025477503,0.0,1.0
1993-04-27,27.88,27.88,27.63,27.63,72200,12.2548788199197,12.2548788199197,12.1449893039592,12.1449893039592,164255.887763498,0.0,1.0
1993-04-28,27.63,27.75,27.5,27.75,104700,12.1449893039592,12.1977362716202,12.0878467556597,12.1977362716202,238193.78738003,0.0,1.0
1993-04-29,27.5,27.63,27.38,27.5,104100,12.0878467556597,12.1449893039592,12.0350997879986,12.0878467556597,236828.780002495,0.0,1.0
1993-04-30,27.5,27.63,27.38,27.38,173100,12.0878467556597,12.1449893039592,12.0350997879986,12.0350997879986,393804.628419134,0.0,1.0
1993-05-03,27.63,27.63,27.38,27.5,109600,12.1449893039592,12.1449893039592,12.0350997879986,12.0878467556597,249341.347629908,0.0,1.0
1993-05-04,28.13,28.13,27.5,27.5,181900,12.3647683358802,12.3647683358802,12.0878467556597,12.0878467556597,413824.736622997,0.0,1.0
1993-05-05,28.25,28.38,28.0,28.13,153000,12.4175153035413,12.4746578518408,12.3076257875808,12.3647683358802,348076.881271679,0.0,1.0
1993-05-06,28.0,28.25,27.88,28.25,169900,12.3076257875808,12.4175153035413,12.2548788199197,12.4175153035413,386524.589072275,0.0,1.0
1993-05-07,28.13,28.25,28.0,28.0,322500,12.3647683358802,12.4175153035413,12.3076257875808,12.3076257875808,733691.4654256,0.0,1.0
1993-05-10,28.25,28.25,28.0,28.13,157200,12.4175153035413,12.4175153035413,12.3076257875808,12.3647683358802,357631.932914431,0.0,1.0
1993-05-11,28.13,28.25,28.0,28.25,114900,12.3647683358802,12.4175153035413,12.3076257875808,12.4175153035413,261398.912798144,0.0,1.0
1993-05-12,27.88,28.0,27.75,27.88,97500,12.2548788199197,12.3076257875808,12.1977362716202,12.2548788199197,221813.698849599,0.0,1.0
1993-05-13,27.5,28.0,27.25,28.0,173000,12.0878467556597,12.3076257875808,11.9779572396991,12.3076257875808,393577.127189544,0.0,1.0
1993-05-14,27.13,27.5,27.0,27.5,94100,11.9252102720381,12.0878467556597,11.8680677237386,12.0878467556597,214078.657043561,0.0,1.0
1993-05-17,26.88,27.0,26.5,26.5,285500,11.8153207560775,11.8680677237386,11.6482886918175,11.6482886918175,649516.010477546,0.0,1.0
1993-05-18,26.75,27.0,26.63,26.63,152200,11.758178207778,11.8680677237386,11.705431240117,11.705431240117,346256.871434966,0.0,1.0
1993-05-19,26.63,26.75,26.25,26.75,180200,11.705431240117,11.758178207778,11.538399175857,11.758178207778,409957.215719977,0.0,1.0
1993-05-20,26.63,26.75,26.5,26.63,163200,11.705431240117,11.758178207778,11.6482886918175,11.705431240117,371282.00668979,0.0,1.0
1993-05-21,26.88,27.0,26.63,26.63,83000,11.8153207560775,11.8680677237386,11.705431240117,11.705431240117,188826.020559146,0.0,1.0
1993-05-24,26.88,27.0,26.63,26.88,648100,11.8153207560775,11.8680677237386,11.705431240117,11.8153207560775,1474435.46896847,0.0,1.0
1993-05-25,26.75,26.75,26.25,26.5,171100,11.758178207778,11.758178207778,11.538399175857,11.6482886918175,389254.60382735,0.0,1.0
1993-05-26,26.75,26.88,26.5,26.75,327200,11.758178207778,11.8153207560775,11.6482886918175,11.758178207778,744384.023216299,0.0,1.0
1993-05-27,26.88,27.0,26.75,26.75,108300,11.8153207560775,11.8680677237386,11.758178207778,11.758178207778,246383.831645248,0.0,1.0
1993-05-28,26.63,26.88,26.5,26.75,68200,11.705431240117,11.8153207560775,11.6482886918175,11.758178207778,155155.838579925,0.0,1.0
1993-06-01,26.63,26.75,26.13,26.5,560100,11.705431240117,11.758178207778,11.4856522081959,11.6482886918175,1274234.38692985,0.0,1.0
1993-06-02,25.63,26.75,25.63,26.75,225200,11.2658731762748,11.758178207778,11.2658731762748,11.758178207778,512332.769035178,0.0,1.0
1993-06-03,25.5,25.88,25.25,25.75,524100,11.2087306279753,11.3757626922354,11.0988411120148,11.3186201439359,1192333.9442777,0.0,1.0
1993-06-04,25.38,25.5,25.25,25.38,258500,11.1559836603143,11.2087306279753,11.0988411120148,11.1559836603143,588090.678488423,0.0,1.0
1993-06-07,25.63,25.75,25.38,25.38,205700,11.2658731762748,11.3186201439359,11.1559836603143,11.1559836603143,467970.029265258,0.0,1.0
1993-06-08,25.25,25.75,25.25,25.63,21900,11.0988411120148,11.3186201439359,11.0988411120148,11.2658731762748,49822.7692800638,0.0,1.0
1993-06-09,25.5,25.5,25.25,25.25,222000,11.2087306279753,11.2087306279753,11.0988411120148,11.0988411120148,505052.72968832,0.0,1.0
1993-06-10,25.75,25.75,25.25,25.25,339000,11.3186201439359,11.3186201439359,11.0988411120148,11.0988411120148,771229.168307836,0.0,1.0
1993-06-11,25.75,25.88,25.5,25.75,158500,11.3186201439359,11.3757626922354,11.2087306279753,11.3186201439359,360589.448899091,0.0,1.0
1993-06-14,25.75,25.88,25.5,25.75,193700,11.3186201439359,11.3757626922354,11.2087306279753,11.3186201439359,440669.881714536,0.0,1.0
1993-06-15,25.75,25.88,25.63,25.75,254300,11.3186201439359,11.3757626922354,11.2658731762748,11.3186201439359,578535.626845671,0.0,1.0
1993-06-16,26.0,26.13,25.63,25.75,260500,11.4285096598964,11.4856522081959,11.2658731762748,11.3186201439359,592640.703080212,0.0,1.0
1993-06-17,26.13,26.25,25.88,26.0,284800,11.4856522081959,11.538399175857,11.3757626922354,11.4285096598964,647923.501870419,0.0,1.0
1993-06-18,26.13,26.25,26.0,26.13,111900,11.4856522081959,11.538399175857,11.4285096598964,11.4856522081959,254573.875910463,0.0,1.0
1993-06-21,26.13,26.13,26.0,26.0,4855500,11.4856522081959,11.4856522081959,11.4285096598964,11.4285096598964,11046322.20271,0.0,1.0
1993-06-22,26.13,26.38,26.0,26.13,235200,11.4856522081959,11.5955417241564,11.4285096598964,11.4856522081959,535082.89199411,0.0,1.0
1993-06-23,26.25,26.38,26.13,26.25,163800,11.538399175857,11.5955417241564,11.4856522081959,11.538399175857,372647.014067325,0.0,1.0
1993-06-24,26.5,26.5,26.13,26.13,233500,11.6482886918175,11.6482886918175,11.4856522081959,11.4856522081959,531215.371091092,0.0,1.0
1993-06-25,26.5,26.63,26.38,26.38,74300,11.6482886918175,11.705431240117,11.5955417241564,11.5955417241564,169033.413584874,0.0,1.0
1993-06-28,27.0,27.0,26.38,26.38,242100,11.8680677237386,11.8680677237386,11.5955417241564,11.5955417241564,550780.476835774,0.0,1.0
1993-06-29,27.13,27.25,27.0,27.0,225700,11.9252102720381,11.9779572396991,11.8680677237386,11.8680677237386,513470.275183122,0.0,1.0
1993-06-30,26.88,27.13,26.88,26.88,167000,11.8153207560775,11.9252102720381,11.8153207560775,11.8153207560775,379927.053414186,0.0,1.0
1993-07-01,27.0,27.25,26.88,27.25,165800,11.8680677237386,11.9779572396991,11.8153207560775,11.9779572396991,377197.038659113,0.0,1.0
1993-07-02,27.13,27.13,26.75,26.75,136600,11.9252102720381,11.9252102720381,11.758178207778,11.758178207778,310766.679619027,0.0,1.0
1993-07-06,26.88,27.13,26.88,26.88,135200,11.8153207560775,11.9252102720381,11.8153207560775,11.8153207560775,307581.662404778,0.0,1.0
1993-07-07,27.13,27.13,26.75,26.88,150800,11.9252102720381,11.9252102720381,11.758178207778,11.8153207560775,343071.854220713,0.0,1.0
1993-07-08,27.0,27.13,26.88,27.13,96700,11.8680677237386,11.9252102720381,11.8153207560775,11.9252102720381,219993.689012884,0.0,1.0
1993-07-09,27.13,27.25,26.75,26.88,164400,11.9252102720381,11.9779572396991,11.758178207778,11.8153207560775,374012.021444862,0.0,1.0
1993-07-12,27.13,27.38,27.13,27.13,91200,11.9252102720381,12.0350997879986,11.9252102720381,11.9252102720381,207481.121385471,0.0,1.0
1993-07-13,27.0,27.13,26.88,27.13,105000,11.8680677237386,11.9252102720381,11.8153207560775,11.9252102720381,238876.291068799,0.0,1.0
1993-07-14,26.88,27.0,26.63,26.88,245100,11.8153207560775,11.8680677237386,11.705431240117,11.8153207560775,557605.513723455,0.0,1.0
1993-07-15,26.5,26.88,26.5,26.75,90700,11.6482886918175,11.8153207560775,11.6482886918175,11.758178207778,206343.615237525,0.0,1.0
1993-07-16,26.88,26.88,26.5,26.5,120700,11.8153207560775,11.8153207560775,11.6482886918175,11.6482886918175,274593.984114325,0.0,1.0
1993-07-19,27.0,27.13,26.75,26.88,122600,11.8680677237386,11.9252102720381,11.758178207778,11.8153207560775,278916.507476521,0.0,1.0
1993-07-20,26.75,27.13,26.63,27.13,195800,11.758178207778,11.9252102720381,11.705431240117,11.9252102720381,445447.407535915,0.0,1.0
1993-07-21,26.75,26.88,26.5,26.75,196300,11.758178207778,11.8153207560775,11.6482886918175,11.758178207778,446584.913683862,0.0,1.0
1993-07-22,26.88,26.88,26.63,26.75,52800,11.8153207560775,11.8153207560775,11.705431240117,11.758178207778,120120.649223168,0.0,1.0
1993-07-23,26.75,26.88,26.63,26.88,54600,11.758178207778,11.8153207560775,11.705431240117,11.8153207560775,124215.671355776,0.0,1.0
1993-07-26,27.38,27.5,26.88,26.88,378300,12.0350997879986,12.0878467556597,11.8153207560775,11.8153207560775,860637.151536446,0.0,1.0
1993-07-27,27.5,27.63,27.38,27.5,149000,12.0878467556597,12.1449893039592,12.0350997879986,12.0878467556597,338976.832088105,0.0,1.0
1993-07-28,27.25,27.38,27.13,27.25,158300,11.9779572396991,12.0350997879986,11.9252102720381,11.9779572396991,360134.446439914,0.0,1.0
1993-07-29,27.38,27.5,27.13,27.25,128800,12.0350997879986,12.0878467556597,11.9252102720381,11.9779572396991,293021.583711061,0.0,1.0
1993-07-30,27.13,27.5,27.0,27.38,2194800,11.9252102720381,12.0878467556597,11.8680677237386,12.0350997879986,4993196.98702666,0.0,1.0
1993-08-02,27.38,27.38,27.13,27.38,115700,12.0350997879986,12.0350997879986,11.9252102720381,12.0350997879986,263218.922634858,0.0,1.0
1993-08-03,27.38,27.5,27.25,27.25,113200,12.0350997879986,12.0878467556597,11.9779572396991,11.9779572396991,257531.391895125,0.0,1.0
1993-08-04,27.63,27.63,27.38,27.38,117600,12.1449893039592,12.1449893039592,12.0350997879986,12.0350997879986,267541.445997054,0.0,1.0
1993-08-05,27.63,27.75,27.5,27.5,254200,12.1449893039592,12.1977362716202,12.0878467556597,12.0878467556597,578308.125616081,0.0,1.0
1993-08-06,27.63,27.75,27.63,27.63,142500,12.1449893039592,12.1977362716202,12.1449893039592,12.1449893039592,324189.252164798,0.0,1.0
1993-08-09,27.75,27.88,27.5,27.63,212300,12.1977362716202,12.2548788199197,12.0878467556597,12.1449893039592,482985.110418154,0.0,1.0
1993-08-10,28.0,28.0,27.75,27.88,207900,12.3076257875808,12.3076257875808,12.1977362716202,12.2548788199197,472975.056316221,0.0,1.0
1993-08-11,27.88,28.0,27.75,27.75,70000,12.2548788199197,12.3076257875808,12.1977362716202,12.1977362716202,159250.860712533,0.0,1.0
1993-08-12,27.88,27.88,27.75,27.88,123400,12.2548788199197,12.2548788199197,12.1977362716202,12.2548788199197,280736.517313236,0.0,1.0
1993-08-13,27.75,27.88,27.75,27.75,121800,12.1977362716202,12.2548788199197,12.1977362716202,12.1977362716202,277096.497639807,0.0,1.0
1993-08-16,27.75,28.0,27.63,27.75,137400,12.1977362716202,12.3076257875808,12.1449893039592,12.1977362716202,312586.689455743,0.0,1.0
1993-08-17,28.0,28.13,27.88,27.88,235600,12.3076257875808,12.3647683358802,12.2548788199197,12.2548788199197,535992.896912466,0.0,1.0
1993-08-18,27.75,28.13,27.75,28.13,524400,12.1977362716202,12.3647683358802,12.1977362716202,12.3647683358802,1193016.44796646,0.0,1.0
1993-08-19,27.63,27.75,27.63,27.63,107000,12.1449893039592,12.1977362716202,12.1449893039592,12.1449893039592,243426.315660585,0.0,1.0
1993-08-20,27.75,27.75,27.5,27.63,148000,12.1977362716202,12.1977362716202,12.0878467556597,12.1449893039592,336701.819792213,0.0,1.0
1993-08-23,27.75,27.75,27.63,27.63,70000,12.1977362716202,12.1977362716202,12.1449893039592,12.1449893039592,159250.860712533,0.0,1.0
1993-08-24,27.75,27.88,27.5,27.63,175000,12.1977362716202,12.2548788199197,12.0878467556597,12.1449893039592,398127.151781333,0.0,1.0
1993-08-25,27.63,27.88,27.63,27.75,647600,12.1449893039592,12.2548788199197,12.1449893039592,12.1977362716202,1473297.96282051,0.0,1.0
1993-08-26,27.13,27.38,27.0,27.13,260600,11.9252102720381,12.0350997879986,11.8680677237386,11.9252102720381,592868.204309799,0.0,1.0
1993-08-27,27.5,27.5,27.13,27.13,214200,12.0878467556597,12.0878467556597,11.9252102720381,11.9252102720381,487307.633780349,0.0,1.0
1993-08-30,27.38,27.5,27.25,27.25,68600,12.0350997879986,12.0878467556597,11.9779572396991,11.9779572396991,156065.843498282,0.0,1.0
1993-08-31,27.38,27.63,27.25,27.38,108900,12.0350997879986,12.1449893039592,11.9779572396991,12.0350997879986,247748.839022783,0.0,1.0
1993-09-01,27.25,27.5,27.25,27.5,105000,11.9779572396991,12.0878467556597,11.9779572396991,12.0878467556597,238876.2910688,0.0,1.0
1993-09-02,27.38,27.38,27.25,27.38,68300,12.0350997879986,12.0350997879986,11.9779572396991,12.0350997879986,155383.339809514,0.0,1.0
1993-09-03,27.38,27.5,27.25,27.38,196000,12.0350997879986,12.0878467556597,11.9779572396991,12.0350997879986,445902.409995092,0.0,1.0
1993-09-07,27.25,27.38,27.13,27.25,111600,11.9779572396991,12.0350997879986,11.9252102720381,11.9779572396991,253891.372221696,0.0,1.0
1993-09-08,27.13,27.25,27.0,27.13,139700,11.9252102720381,11.9779572396991,11.8680677237386,11.9252102720381,317819.217736297,0.0,1.0
1993-09-09,27.0,27.13,26.88,27.0,147600,11.8680677237386,11.9252102720381,11.8153207560775,11.8680677237386,335791.814873855,0.0,1.0
1993-09-10,27.0,27.25,26.88,26.88,146400,11.8680677237386,11.9779572396991,11.8153207560775,11.8153207560775,333061.800118783,0.0,1.0
1993-09-13,27.25,27.25,27.0,27.0,142600,11.9779572396991,11.9779572396991,11.8680677237386,11.8680677237386,324416.753394389,0.0,1.0
1993-09-14,27.0,27.25,27.0,27.13,107600,11.8680677237386,11.9779572396991,11.8680677237386,11.9252102720381,244791.323038122,0.0,1.0
1993-09-15,27.0,27.13,26.88,27.0,177300,11.8680677237386,11.9252102720381,11.8153207560775,11.8680677237386,403359.680061886,0.0,1.0
1993-09-16,26.75,27.0,26.75,27.0,85700,11.758178207778,11.8680677237386,11.758178207778,11.8680677237386,194968.553758059,0.0,1.0
1993-09-17,26.75,26.88,26.5,26.5,121000,11.758178207778,11.8153207560775,11.6482886918175,11.6482886918175,275276.487803094,0.0,1.0
1993-09-20,27.0,27.25,26.88,26.88,241400,11.8680677237386,11.9779572396991,11.8153207560775,11.8153207560775,549187.968228648,0.0,1.0
1993-09-21,27.0,27.13,26.88,27.0,315300,11.8680677237386,11.9252102720381,11.8153207560775,11.8680677237386,717311.376895165,0.0,1.0
1993-09-22,26.75,27.25,26.5,27.13,122500,11.758178207778,11.9779572396991,11.6482886918175,11.9252102720381,278689.006246933,0.0,1.0
1993-09-23,26.75,26.88,26.63,26.75,147400,11.758178207778,11.8153207560775,11.705431240117,11.758178207778,335336.812414678,0.0,1.0
1993-09-24,26.5,26.88,26.5,26.88,232000,11.6482886918175,11.8153207560775,11.6482886918175,11.8153207560775,527802.852647252,0.0,1.0
1993-09-27,26.75,26.88,26.25,26.5,371700,11.758178207778,11.8153207560775,11.538399175857,11.6482886918175,845622.070383552,0.0,1.0
1993-09-28,26.63,27.0,26.63,26.75,190400,11.705431240117,11.8680677237386,11.705431240117,11.758178207778,433162.341138089,0.0,1.0
1993-09-29,26.63,26.88,26.5,26.75,395100,11.705431240117,11.8153207560775,11.6482886918175,11.758178207778,898857.358107452,0.0,1.0
1993-09-30,26.38,26.63,26.25,26.63,269600,11.5955417241564,11.705431240117,11.538399175857,11.705431240117,613343.314972843,0.0,1.0
1993-10-01,26.75,26.88,26.38,26.5,727300,11.758178207778,11.8153207560775,11.5955417241564,11.6482886918175,1654616.44280322,0.0,1.0
1993-10-04,26.88,26.88,26.63,26.63,703800,11.8153207560775,11.8153207560775,11.705431240117,11.705431240117,1601153.65384973,0.0,1.0
1993-10-05,26.75,26.88,26.63,26.75,272800,11.758178207778,11.8153207560775,11.705431240117,11.758178207778,620623.354319702,0.0,1.0
1993-10-06,26.88,26.88,26.63,26.75,184100,11.8153207560775,11.8153207560775,11.705431240117,11.758178207778,418829.763673962,0.0,1.0
1993-10-07,26.75,26.88,26.75,26.75,235400,11.758178207778,11.8153207560775,11.758178207778,11.758178207778,535537.894453291,0.0,1.0
1993-10-08,26.75,26.88,26.63,26.75,132600,11.758178207778,11.8153207560775,11.705431240117,11.758178207778,301666.630435456,0.0,1.0
1993-10-11,26.75,26.88,26.63,26.75,110700,11.758178207778,11.8153207560775,11.705431240117,11.758178207778,251843.861155392,0.0,1.0
1993-10-12,26.75,26.88,26.63,26.75,70100,11.758178207778,11.8153207560775,11.705431240117,11.758178207778,159478.361942123,0.0,1.0
1993-10-13,26.5,26.75,26.38,26.63,298000,11.6482886918175,11.758178207778,11.5955417241564,11.705431240117,677953.664176211,0.0,1.0
1993-10-14,26.88,26.88,26.5,26.5,197700,11.8153207560775,11.8153207560775,11.6482886918175,11.6482886918175,449769.930898111,0.0,1.0
1993-10-15,27.25,27.25,26.75,26.88,149100,11.9779572396991,11.9779572396991,11.758178207778,11.8153207560775,339204.333317696,0.0,1.0
1993-10-18,27.13,27.38,27.0,27.25,124100,11.9252102720381,12.0350997879986,11.8680677237386,11.9779572396991,282329.025920361,0.0,1.0
1993-10-19,27.25,27.25,27.13,27.25,100500,11.9779572396991,11.9779572396991,11.9252102720381,11.9779572396991,228638.73573728,0.0,1.0
1993-10-20,27.0,27.25,26.88,27.25,78200,11.8680677237386,11.9779572396991,11.8153207560775,11.9779572396991,177905.961538858,0.0,1.0
1993-10-21,26.75,27.13,26.63,27.0,81100,11.758178207778,11.9252102720381,11.705431240117,11.8680677237386,184503.497196949,0.0,1.0
1993-10-22,26.5,26.75,26.25,26.63,126600,11.6482886918175,11.758178207778,11.538399175857,11.705431240117,288016.556660095,0.0,1.0
1993-10-25,26.25,26.5,26.13,26.38,168500,11.538399175857,11.6482886918175,11.4856522081959,11.5955417241564,383339.571858024,0.0,1.0
1993-10-26,26.25,26.38,26.25,26.25,109200,11.538399175857,11.5955417241564,11.538399175857,11.538399175857,248431.34271155,0.0,1.0
1993-10-27,26.0,26.25,25.75,26.25,170100,11.4285096598964,11.538399175857,11.3186201439359,11.538399175857,386979.591531455,0.0,1.0
1993-10-28,26.0,26.13,25.5,25.88,449900,11.4285096598964,11.4856522081959,11.2087306279753,11.3757626922354,1023528.03192241,0.0,1.0
1993-10-29,26.25,26.25,25.88,25.88,339500,11.538399175857,11.538399175857,11.3757626922354,11.3757626922354,772366.674455781,0.0,1.0
1993-11-01,26.13,26.13,26.0,26.0,233600,11.4856522081959,11.4856522081959,11.4285096598964,11.4285096598964,531442.872320681,0.0,1.0
1993-11-02,25.63,26.13,25.5,26.13,170700,11.2658731762748,11.4856522081959,11.2087306279753,11.4856522081959,388344.598908991,0.0,1.0
1993-11-03,24.63,25.63,24.63,25.5,281800,10.8263151124326,11.2658731762748,10.8263151124326,11.2087306279753,641098.464982742,0.0,1.0
1993-11-04,23.88,24.63,23.63,24.38,425200,10.496646564551,10.8263151124326,10.3867570485905,10.7164255964721,967335.228213844,0.0,1.0
1993-11-05,24.38,24.38,23.88,23.88,340300,10.7164255964721,10.7164255964721,10.496646564551,10.496646564551,774186.684292499,0.0,1.0
1993-11-08,24.38,24.5,24.25,24.38,255400,10.7164255964721,10.7691725641332,10.6592830481726,10.7164255964721,581038.140371155,0.0,1.0
1993-11-09,24.38,24.88,24.38,24.5,224700,10.7164255964721,10.9362046283932,10.7164255964721,10.7691725641332,511195.26288723,0.0,1.0
1993-11-10,24.25,24.5,24.13,24.38,112300,10.6592830481726,10.7691725641332,10.6065360805116,10.7164255964721,255483.880828821,0.0,1.0
1993-11-11,24.13,24.25,24.13,24.25,105000,10.6065360805116,10.6592830481726,10.6065360805116,10.6592830481726,238876.291068798,0.0,1.0
1993-11-12,24.0,24.38,23.88,24.13,316900,10.5493935322121,10.7164255964721,10.496646564551,10.6065360805116,720951.396568593,0.0,1.0
1993-11-15,23.38,24.0,23.38,24.0,306000,10.2768675326299,10.5493935322121,10.2768675326299,10.5493935322121,696153.76254336,0.0,1.0
1993-11-16,23.75,23.88,23.25,23.25,843900,10.4395040162515,10.496646564551,10.2197249843305,10.2197249843305,1919882.87650438,0.0,1.0
1993-11-17,23.63,23.88,23.5,23.75,252500,10.3867570485905,10.496646564551,10.329614500291,10.4395040162515,574440.604713063,0.0,1.0
1993-11-18,23.38,23.75,23.38,23.5,368000,10.2768675326299,10.4395040162515,10.2768675326299,10.329614500291,837204.524888746,0.0,1.0
1993-11-19,23.13,23.63,23.0,23.5,197900,10.1669780166694,10.3867570485905,10.1098354683699,10.329614500291,450224.933357289,0.0,1.0
1993-11-22,23.25,23.38,23.0,23.13,266000,10.2197249843305,10.2768675326299,10.1098354683699,10.1669780166694,605153.270707622,0.0,1.0
1993-11-23,23.75,23.88,23.25,23.38,530200,10.4395040162515,10.496646564551,10.2197249843305,10.2768675326299,1206211.51928265,0.0,1.0
1993-11-24,23.13,23.25,23.0,23.13,425300,10.1669780166694,10.2197249843305,10.1098354683699,10.1669780166694,967562.72944343,0.0,1.0
1993-11-26,23.38,23.5,23.25,23.25,336800,10.2768675326299,10.329614500291,10.2197249843305,10.2197249843305,766224.141256874,0.0,1.0
1993-11-29,23.5,23.75,23.38,23.38,343400,10.329614500291,10.4395040162515,10.2768675326299,10.2768675326299,781239.222409768,0.0,1.0
1993-11-30,23.5,23.63,23.38,23.5,282200,10.329614500291,10.3867570485905,10.2768675326299,10.329614500291,642008.469901096,0.0,1.0
1993-12-01,23.38,23.5,23.25,23.38,152300,10.2768675326299,10.329614500291,10.2197249843305,10.2768675326299,346484.372664555,0.0,1.0
1993-12-02,23.5,23.5,23.25,23.38,142300,10.329614500291,10.329614500291,10.2197249843305,10.2768675326299,323734.24970562,0.0,1.0
1993-12-03,23.38,23.5,23.13,23.5,153800,10.2768675326299,10.329614500291,10.1669780166694,10.329614500291,349896.891108395,0.0,1.0
1993-12-06,23.5,23.63,23.25,23.25,147800,10.329614500291,10.3867570485905,10.2197249843305,10.2197249843305,336246.817333033,0.0,1.0
1993-12-07,23.38,23.63,23.25,23.63,390500,10.2768675326299,10.3867570485905,10.2197249843305,10.3867570485905,888392.301546346,0.0,1.0
1993-12-08,23.25,23.5,23.13,23.25,219600,10.2197249843305,10.329614500291,10.1669780166694,10.2197249843305,499592.700178172,0.0,1.0
1993-12-09,23.0,23.25,22.88,23.13,230600,10.1098354683699,10.2197249843305,10.0570885007088,10.1669780166694,524617.835433001,0.0,1.0
1993-12-10,22.75,23.0,22.5,22.75,456900,9.99994595240937,10.1098354683699,9.89005643644882,9.99994595240937,1039453.11799366,0.0,1.0
1993-12-13,22.88,22.88,22.0,22.63,408300,10.0570885007088,10.0570885007088,9.67027740452774,9.9471989847483,928887.520413249,0.0,1.0
1993-12-14,22.5,23.0,22.13,22.88,422600,9.89005643644882,10.1098354683699,9.72741995282722,10.0570885007088,961420.19624452,0.0,1.0
1993-12-15,22.63,22.88,22.63,22.75,247400,9.9471989847483,10.0570885007088,9.9471989847483,9.99994595240937,562838.042004009,0.0,1.0
1993-12-16,22.75,22.88,22.5,22.75,358500,9.99994595240937,10.0570885007088,9.89005643644882,9.99994595240937,815591.908077757,0.0,1.0
1993-12-17,23.25,23.25,22.75,22.88,381600,10.2197249843305,10.2197249843305,9.99994595240937,10.0570885007088,868144.692112889,0.0,1.0
1993-12-20,23.5,23.5,23.25,23.25,209900,10.329614500291,10.329614500291,10.2197249843305,10.2197249843305,477525.080908009,0.0,1.0
1993-12-21,23.38,23.5,23.25,23.5,200900,10.2768675326299,10.329614500291,10.2197249843305,10.329614500291,457049.970244971,0.0,1.0
1993-12-22,23.75,23.75,23.25,23.25,331600,10.4395040162515,10.4395040162515,10.2197249843305,10.2197249843305,754394.077318229,0.0,1.0
1993-12-23,23.88,23.88,23.75,23.88,211900,10.496646564551,10.496646564551,10.4395040162515,10.496646564551,482075.105499796,0.0,1.0
1993-12-27,24.13,24.25,23.88,23.88,340800,10.6065360805116,10.6592830481726,10.496646564551,10.496646564551,775324.190440443,0.0,1.0
1993-12-28,24.38,24.38,24.0,24.13,446000,10.7164255964721,10.7164255964721,10.5493935322121,10.6065360805116,1014655.48396842,0.0,1.0
1993-12-29,24.38,24.63,24.25,24.25,211400,10.7164255964721,10.8263151124326,10.6592830481726,10.6592830481726,480937.599351849,0.0,1.0
1993-12-30,24.0,24.38,24.0,24.25,377800,10.5493935322121,10.7164255964721,10.5493935322121,10.6592830481726,859499.645388497,0.0,1.0
1993-12-31,23.75,24.0,23.75,24.0,151800,10.4395040162515,10.5493935322121,10.4395040162515,10.5493935322121,345346.866516608,0.0,1.0
1994-01-03,23.63,23.63,23.38,23.63,286300,10.3867570485905,10.3867570485905,10.2768675326299,10.3867570485905,651336.020314258,0.0,1.0
1994-01-04,23.75,24.0,23.63,23.88,128700,10.4395040162515,10.5493935322121,10.3867570485905,10.496646564551,292794.082481472,0.0,1.0
1994-01-05,23.75,23.88,23.63,23.75,788300,10.4395040162515,10.496646564551,10.3867570485905,10.4395040162515,1793392.19285272,0.0,1.0
1994-01-06,23.75,24.0,23.63,23.63,943300,10.4395040162515,10.5493935322121,10.3867570485905,10.3867570485905,2146019.09871618,0.0,1.0
1994-01-07,23.88,24.0,23.75,23.88,194100,10.496646564551,10.5493935322121,10.4395040162515,10.496646564551,441579.886632895,0.0,1.0
1994-01-10,23.88,24.13,23.75,23.75,283500,10.496646564551,10.6065360805116,10.4395040162515,10.4395040162515,644965.985885759,0.0,1.0
1994-01-11,24.0,24.0,23.75,23.88,534600,10.5493935322121,10.5493935322121,10.4395040162515,10.496646564551,1216221.57338457,0.0,1.0
1994-01-12,24.13,24.25,24.0,24.0,390700,10.6065360805116,10.6592830481726,10.5493935322121,10.5493935322121,888847.304005519,0.0,1.0
1994-01-13,24.0,24.25,24.0,24.0,440400,10.5493935322121,10.6592830481726,10.5493935322121,10.5493935322121,1001915.41511142,0.0,1.0
1994-01-14,24.0,24.13,23.75,23.88,288500,10.5493935322121,10.6065360805116,10.4395040162515,10.496646564551,656341.047365223,0.0,1.0
1994-01-17,24.13,24.25,24.0,24.0,86900,10.6065360805116,10.6592830481726,10.5493935322121,10.5493935322121,197698.568513129,0.0,1.0
1994-01-18,24.25,24.25,24.0,24.0,434300,10.6592830481726,10.6592830481726,10.5493935322121,10.5493935322121,988037.840106473,0.0,1.0
1994-01-19,24.25,24.25,24.13,24.13,187900,10.6592830481726,10.6592830481726,10.6065360805116,10.6065360805116,427474.810398357,0.0,1.0
1994-01-20,24.25,24.38,24.0,24.25,372000,10.6592830481726,10.7164255964721,10.5493935322121,10.6592830481726,846304.574072319,0.0,1.0
1994-01-21,24.13,24.38,24.13,24.25,121600,10.6065360805116,10.7164255964721,10.6065360805116,10.6592830481726,276641.495180627,0.0,1.0
1994-01-24,24.13,24.25,24.0,24.0,113800,10.6065360805116,10.6592830481726,10.5493935322121,10.5493935322121,258896.39927266,0.0,1.0
1994-01-25,24.0,24.13,23.88,24.0,173800,10.5493935322121,10.6065360805116,10.496646564551,10.5493935322121,395397.137026259,0.0,1.0
1994-01-26,24.38,24.5,23.88,24.0,151700,10.7164255964721,10.7691725641332,10.496646564551,10.5493935322121,345119.365287018,0.0,1.0
1994-01-27,24.88,25.0,24.38,24.38,126900,10.9362046283932,10.9889515960542,10.7164255964721,10.7164255964721,288699.060348863,0.0,1.0
1994-01-28,25.25,25.75,25.0,25.0,219900,11.0988411120148,11.3186201439359,10.9889515960542,10.9889515960542,500275.203866942,0.0,1.0
1994-01-31,25.25,25.38,25.13,25.38,235100,11.0988411120148,11.1559836603143,11.0460941443537,11.1559836603143,534855.39076452,0.0,1.0
1994-02-01,24.75,25.38,24.75,25.38,161600,10.8790620800937,11.1559836603143,10.8790620800937,11.1559836603143,367641.987016362,0.0,1.0
1994-02-02,25.13,25.13,24.75,24.88,126200,11.0460941443537,11.0460941443537,10.8790620800937,10.9362046283932,287106.551741738,0.0,1.0
1994-02-03,24.88,25.13,24.88,25.0,279800,10.9362046283932,11.0460941443537,10.9362046283932,10.9889515960542,636548.440390952,0.0,1.0
1994-02-04,24.0,25.0,24.0,24.88,94500,10.5493935322121,10.9889515960542,10.5493935322121,10.9362046283932,214988.661961919,0.0,1.0
1994-02-07,24.13,24.38,24.13,24.13,120500,10.6065360805116,10.7164255964721,10.6065360805116,10.6065360805116,274138.981655145,0.0,1.0
1994-02-08,24.0,24.13,24.0,24.13,88800,10.5493935322121,10.6065360805116,10.5493935322121,10.6065360805116,202021.091875327,0.0,1.0
1994-02-09,24.13,24.5,24.0,24.13,430400,10.6065360805116,10.7691725641332,10.5493935322121,10.6065360805116,979165.292152484,0.0,1.0
1994-02-10,24.13,24.5,24.0,24.13,171500,10.6065360805116,10.7691725641332,10.5493935322121,10.6065360805116,390164.608745704,0.0,1.0
1994-02-11,24.0,24.25,24.0,24.13,114700,10.5493935322121,10.6592830481726,10.5493935322121,10.6065360805116,260943.910338964,0.0,1.0
1994-02-14,24.13,24.38,24.13,24.25,114400,10.6065360805116,10.7164255964721,10.6065360805116,10.6592830481726,260261.406650195,0.0,1.0
1994-02-15,24.5,24.5,24.13,24.13,103500,10.7691725641332,10.7691725641332,10.6065360805116,10.6065360805116,235463.772624958,0.0,1.0
1994-02-16,24.13,24.38,24.13,24.38,242800,10.6065360805116,10.7164255964721,10.6065360805116,10.7164255964721,552372.985442897,0.0,1.0
1994-02-17,24.13,24.63,24.13,24.25,145800,10.6065360805116,10.8263151124326,10.6065360805116,10.6592830481726,331696.792741246,0.0,1.0
1994-02-18,24.0,24.25,24.0,24.13,215000,10.5493935322121,10.6592830481726,10.5493935322121,10.6065360805116,489127.643617064,0.0,1.0
1994-02-22,24.5,24.5,23.75,24.0,582500,10.7691725641332,10.7691725641332,10.4395040162515,10.5493935322121,1325194.66235786,0.0,1.0
1994-02-23,23.88,24.13,23.75,24.0,1324400,10.496646564551,10.6065360805116,10.4395040162515,10.5493935322121,3013026.28468113,0.0,1.0
1994-02-24,23.63,23.75,23.38,23.63,1364900,10.3867570485905,10.4395040162515,10.2768675326299,10.3867570485905,3105164.28266479,0.0,1.0
1994-02-25,23.5,23.75,23.5,23.63,511800,10.329614500291,10.4395040162515,10.329614500291,10.3867570485905,1164351.2930382,0.0,1.0
1994-02-28,23.38,23.38,23.25,23.38,904300,10.2768675326299,10.2768675326299,10.2197249843305,10.2768675326299,2057293.61917634,0.0,1.0
1994-03-01,23.25,23.5,23.0,23.38,229500,10.2197249843305,10.329614500291,10.1098354683699,10.2768675326299,522115.321907516,0.0,1.0
1994-03-02,23.75,23.75,23.0,23.13,295300,10.4395040162515,10.4395040162515,10.1098354683699,10.1669780166694,671811.130977301,0.0,1.0
1994-03-03,24.13,24.25,23.5,23.63,613800,10.6065360805116,10.6592830481726,10.329614500291,10.3867570485905,1396402.54721932,0.0,1.0
1994-03-04,24.0,24.38,23.88,23.88,370600,10.5493935322121,10.7164255964721,10.496646564551,10.496646564551,843119.556858065,0.0,1.0
1994-03-07,24.25,24.38,24.0,24.0,278800,10.6592830481726,10.7164255964721,10.5493935322121,10.5493935322121,634273.42809506,0.0,1.0
1994-03-08,24.13,24.38,24.0,24.13,145900,10.6065360805116,10.7164255964721,10.5493935322121,10.6065360805116,331924.293970835,0.0,1.0
1994-03-09,24.63,24.63,24.13,24.13,621800,10.8263151124326,10.8263151124326,10.6065360805116,10.6065360805116,1414602.64558648,0.0,1.0
1994-03-10,24.13,24.63,24.13,24.5,302100,10.6065360805116,10.8263151124326,10.6065360805116,10.7691725641332,687281.214589371,0.0,1.0
1994-03-11,24.38,24.38,24.0,24.13,218000,10.7164255964721,10.7164255964721,10.5493935322121,10.6065360805116,495952.680504745,0.0,1.0
1994-03-14,24.5,24.63,24.38,24.38,61900,10.7691725641332,10.8263151124326,10.7164255964721,10.7164255964721,140823.261115796,0.0,1.0
1994-03-15,24.38,24.63,24.38,24.5,236600,10.7164255964721,10.8263151124326,10.7164255964721,10.7691725641332,538267.909208361,0.0,1.0
1994-03-16,24.38,24.5,24.25,24.38,83500,10.7164255964721,10.7691725641332,10.6592830481726,10.7164255964721,189963.526707093,0.0,1.0
1994-03-17,24.25,24.5,24.25,24.38,212400,10.6592830481726,10.7691725641332,10.6592830481726,10.7164255964721,483212.611647743,0.0,1.0
1994-03-18,24.13,24.38,24.13,24.38,321900,10.6065360805116,10.7164255964721,10.6065360805116,10.7164255964721,732326.458048059,0.0,1.0
1994-03-21,23.88,24.0,23.75,24.0,354200,10.496646564551,10.5493935322121,10.4395040162515,10.5493935322121,805809.355205417,0.0,1.0
1994-03-22,24.13,24.38,23.75,23.75,223700,10.6065360805116,10.7164255964721,10.4395040162515,10.4395040162515,508920.250591335,0.0,1.0
1994-03-23,24.0,24.25,24.0,24.13,71500,10.5493935322121,10.6592830481726,10.5493935322121,10.6065360805116,162663.379156372,0.0,1.0
1994-03-24,23.88,24.13,23.88,24.0,103400,10.496646564551,10.6065360805116,10.496646564551,10.5493935322121,235236.27139537,0.0,1.0
1994-03-25,23.88,24.0,23.75,23.88,101100,10.496646564551,10.5493935322121,10.4395040162515,10.496646564551,230003.743114816,0.0,1.0
1994-03-28,24.13,24.13,23.88,23.88,122000,10.6065360805116,10.6065360805116,10.496646564551,10.496646564551,277551.500098985,0.0,1.0
1994-03-29,23.75,24.25,23.75,24.13,175600,10.4395040162515,10.6592830481726,10.4395040162515,10.6065360805116,399492.159158869,0.0,1.0
1994-03-30,23.75,24.0,23.63,23.88,246700,10.4395040162515,10.5493935322121,10.3867570485905,10.496646564551,561245.533396885,0.0,1.0
1994-03-31,23.63,23.88,23.63,23.75,146200,10.3867570485905,10.496646564551,10.3867570485905,10.4395040162515,332606.797659603,0.0,1.0
1994-04-04,23.38,23.5,23.25,23.5,223700,10.2768675326299,10.329614500291,10.2197249843305,10.329614500291,508920.250591339,0.0,1.0
1994-04-05,23.75,23.75,23.38,23.5,174400,10.4395040162515,10.4395040162515,10.2768675326299,10.329614500291,396762.144403797,0.0,1.0
1994-04-06,23.63,23.63,23.38,23.5,325600,10.3867570485905,10.3867570485905,10.2768675326299,10.329614500291,740744.003542865,0.0,1.0
1994-04-07,23.63,23.75,23.38,23.63,200200,10.3867570485905,10.4395040162515,10.2768675326299,10.3867570485905,455457.461637843,0.0,1.0
1994-04-08,23.38,23.5,23.25,23.5,124400,10.2768675326299,10.329614500291,10.2197249843305,10.329614500291,283011.529609131,0.0,1.0
1994-04-11,23.25,23.38,23.13,23.25,202800,10.2197249843305,10.2768675326299,10.1669780166694,10.2197249843305,461372.493607164,0.0,1.0
1994-04-12,23.0,23.25,22.88,23.13,177800,10.1098354683699,10.2197249843305,10.0570885007088,10.1669780166694,404497.186209834,0.0,1.0
1994-04-13,22.88,23.13,22.75,23.0,492300,10.0570885007088,10.1669780166694,9.99994595240937,10.1098354683699,1119988.55326829,0.0,1.0
1994-04-14,23.0,23.0,22.75,22.75,594000,10.1098354683699,10.1098354683699,9.99994595240937,9.99994595240937,1351357.30376064,0.0,1.0
1994-04-15,23.25,23.25,22.88,22.88,261500,10.2197249843305,10.2197249843305,10.0570885007088,10.0570885007088,594915.715376102,0.0,1.0
1994-04-18,23.25,23.38,23.0,23.13,154800,10.2197249843305,10.2768675326299,10.1098354683699,10.1669780166694,352171.903404285,0.0,1.0
1994-04-19,23.5,23.5,23.13,23.13,211000,10.329614500291,10.329614500291,10.1669780166694,10.1669780166694,480027.594433491,0.0,1.0
1994-04-20,24.0,24.13,23.38,23.38,247000,10.5493935322121,10.6065360805116,10.2768675326299,10.2768675326299,561928.03708565,0.0,1.0
1994-04-21,24.5,24.5,24.0,24.13,171600,10.7691725641332,10.7691725641332,10.5493935322121,10.6065360805116,390392.109975293,0.0,1.0
1994-04-22,24.5,24.63,24.25,24.5,351800,10.7691725641332,10.8263151124326,10.6592830481726,10.7691725641332,800349.325695269,0.0,1.0
1994-04-25,24.38,24.5,24.38,24.38,368400,10.7164255964721,10.7691725641332,10.7164255964721,10.7164255964721,838114.529807101,0.0,1.0
1994-04-26,24.5,24.63,24.38,24.5,233300,10.7691725641332,10.8263151124326,10.7164255964721,10.7691725641332,530760.368631911,0.0,1.0
1994-04-28,24.5,24.63,24.5,24.5,146500,10.7691725641332,10.8263151124326,10.7691725641332,10.7691725641332,333289.301348371,0.0,1.0
1994-04-29,24.88,24.88,24.38,24.5,314200,10.9362046283932,10.9362046283932,10.7164255964721,10.7691725641332,714808.863369682,0.0,1.0
1994-05-02,24.75,24.88,24.5,24.88,308300,10.8790620800937,10.9362046283932,10.7691725641332,10.9362046283932,701386.290823913,0.0,1.0
1994-05-03,24.75,24.88,24.63,24.75,127300,10.8790620800937,10.9362046283932,10.8263151124326,10.8790620800937,289609.065267221,0.0,1.0
1994-05-04,24.63,24.88,24.38,24.88,147200,10.8263151124326,10.9362046283932,10.7164255964721,10.9362046283932,334881.809955499,0.0,1.0
1994-05-05,24.25,24.63,24.13,24.38,121700,10.6592830481726,10.8263151124326,10.6065360805116,10.7164255964721,276868.996410218,0.0,1.0
1994-05-06,23.63,24.0,23.38,23.88,86900,10.3867570485905,10.5493935322121,10.2768675326299,10.496646564551,197698.56851313,0.0,1.0
1994-05-09,23.0,23.63,23.0,23.63,238100,10.1098354683699,10.3867570485905,10.1098354683699,10.3867570485905,541680.427652201,0.0,1.0
1994-05-10,22.5,23.0,22.25,23.0,469600,9.89005643644882,10.1098354683699,9.78016692048828,10.1098354683699,1068345.77415151,0.0,1.0
1994-05-11,21.38,22.63,21.38,22.5,398300,9.39775140494559,9.9471989847483,9.39775140494559,9.89005643644882,906137.397454312,0.0,1.0
1994-05-12,21.5,21.75,21.25,21.5,394200,9.45049837260665,9.5603878885672,9.34060885664611,9.45049837260665,896809.847041149,0.0,1.0
1994-05-13,21.88,22.0,21.38,21.5,95900,9.61753043686668,9.67027740452774,9.39775140494559,9.45049837260665,218173.67917617,0.0,1.0
1994-05-16,21.63,21.75,21.38,21.63,193300,9.50764092090614,9.5603878885672,9.39775140494559,9.50764092090614,439759.87679618,0.0,1.0
1994-05-17,22.25,22.25,21.5,21.75,237700,9.78016692048828,9.78016692048828,9.45049837260665,9.5603878885672,540770.422733844,0.0,1.0
1994-05-18,22.63,22.63,22.0,22.25,154300,9.9471989847483,9.9471989847483,9.67027740452774,9.78016692048828,351034.39725634,0.0,1.0
1994-05-19,22.5,22.63,22.38,22.5,120100,9.89005643644882,9.9471989847483,9.83730946878776,9.89005643644882,273228.976736789,0.0,1.0
1994-05-20,22.63,23.0,22.25,22.25,261600,9.9471989847483,10.1098354683699,9.78016692048828,9.78016692048828,595143.216605694,0.0,1.0
1994-05-23,22.25,22.75,22.13,22.63,104900,9.78016692048828,9.99994595240937,9.72741995282722,9.9471989847483,238648.78983921,0.0,1.0
1994-05-24,22.5,22.75,22.38,22.38,981300,9.89005643644882,9.99994595240937,9.83730946878776,9.83730946878776,2232469.56596012,0.0,1.0
1994-05-25,22.13,22.25,22.0,22.25,863200,9.72741995282722,9.78016692048828,9.67027740452774,9.78016692048828,1963790.61381512,0.0,1.0
1994-05-26,22.5,22.63,22.0,22.13,808300,9.89005643644882,9.9471989847483,9.67027740452774,9.72741995282722,1838892.43877058,0.0,1.0
1994-05-27,22.5,22.5,22.25,22.38,80900,9.89005643644882,9.89005643644882,9.78016692048828,9.83730946878776,184048.49473777,0.0,1.0
1994-05-31,22.75,22.75,22.25,22.38,174000,9.99994595240937,9.99994595240937,9.78016692048828,9.83730946878776,395852.139485439,0.0,1.0
1994-06-01,22.75,22.75,22.5,22.63,211400,9.99994595240937,9.99994595240937,9.89005643644882,9.9471989847483,480937.599351849,0.0,1.0
1994-06-02,22.63,22.88,22.63,22.75,116000,9.9471989847483,10.0570885007088,9.9471989847483,9.99994595240937,263901.426323626,0.0,1.0
1994-06-03,23.0,23.0,22.63,22.63,83800,10.1098354683699,10.1098354683699,9.9471989847483,9.9471989847483,190646.030395861,0.0,1.0
1994-06-06,23.38,23.38,22.88,22.88,228600,10.2768675326299,10.2768675326299,10.0570885007088,10.0570885007088,520067.810841216,0.0,1.0
1994-06-07,23.0,23.25,22.88,23.25,146800,10.1098354683699,10.2197249843305,10.0570885007088,10.2197249843305,333971.80503714,0.0,1.0
1994-06-08,23.0,23.13,23.0,23.0,205400,10.1098354683699,10.1669780166694,10.1098354683699,10.1098354683699,467287.525576489,0.0,1.0
1994-06-09,23.0,23.13,23.0,23.0,60500,10.1098354683699,10.1669780166694,10.1098354683699,10.1098354683699,137638.243901546,0.0,1.0
1994-06-10,23.13,23.25,23.0,23.0,159900,10.1669780166694,10.2197249843305,10.1098354683699,10.1098354683699,363774.466113342,0.0,1.0
1994-06-13,23.25,23.25,23.0,23.13,110200,10.2197249843305,10.2197249843305,10.1098354683699,10.1669780166694,250706.355007443,0.0,1.0
1994-06-14,23.25,23.38,23.25,23.25,252800,10.2197249843305,10.2768675326299,10.2197249843305,10.2197249843305,575123.10840183,0.0,1.0
1994-06-15,23.38,23.5,23.25,23.25,148900,10.2768675326299,10.329614500291,10.2197249843305,10.2197249843305,338749.330858517,0.0,1.0
1994-06-16,23.38,23.38,23.25,23.25,46000,10.2768675326299,10.2768675326299,10.2197249843305,10.2197249843305,104650.565611093,0.0,1.0
1994-06-17,22.25,23.38,22.25,23.38,236400,9.78016692048828,10.2768675326299,9.78016692048828,10.2768675326299,537812.906749182,0.0,1.0
1994-06-20,22.5,22.5,22.13,22.25,172500,9.89005643644882,9.89005643644882,9.72741995282722,9.78016692048828,392439.621041599,0.0,1.0
1994-06-21,22.13,22.5,22.0,22.5,272900,9.72741995282722,9.89005643644882,9.67027740452774,9.89005643644882,620850.855549289,0.0,1.0
1994-06-22,22.0,22.13,21.75,22.0,90100,9.67027740452774,9.72741995282722,9.5603878885672,9.67027740452774,204978.607859989,0.0,1.0
1994-06-23,21.88,22.13,21.88,22.0,74200,9.61753043686668,9.72741995282722,9.61753043686668,9.67027740452774,168805.912355285,0.0,1.0
1994-06-24,21.38,21.75,21.25,21.75,103900,9.39775140494559,9.5603878885672,9.34060885664611,9.5603878885672,236373.777543317,0.0,1.0
1994-06-27,21.88,21.88,21.38,21.38,94300,9.61753043686668,9.61753043686668,9.39775140494559,9.39775140494559,214533.659502741,0.0,1.0
1994-06-28,21.88,21.88,21.75,21.75,108400,9.61753043686668,9.61753043686668,9.5603878885672,9.5603878885672,246611.332874836,0.0,1.0
1994-06-29,22.13,22.25,21.75,21.75,158700,9.72741995282722,9.78016692048828,9.5603878885672,9.5603878885672,361044.451358271,0.0,1.0
1994-06-30,21.75,22.25,21.75,22.0,171600,9.5603878885672,9.78016692048828,9.5603878885672,9.67027740452774,390392.109975294,0.0,1.0
1994-07-01,21.88,22.0,21.88,22.0,85400,9.61753043686668,9.67027740452774,9.61753043686668,9.67027740452774,194286.05006929,0.0,1.0
1994-07-05,22.0,22.06,21.75,21.88,302500,9.67027740452774,9.69665088835827,9.5603878885672,9.61753043686668,688191.219507731,0.0,1.0
1994-07-06,21.88,22.13,21.88,22.0,180900,9.61753043686668,9.72741995282722,9.61753043686668,9.67027740452774,411549.724327103,0.0,1.0
1994-07-07,22.5,22.5,22.0,22.0,124600,9.89005643644882,9.89005643644882,9.67027740452774,9.67027740452774,283466.532068309,0.0,1.0
1994-07-08,22.63,22.63,22.25,22.25,72900,9.9471989847483,9.9471989847483,9.78016692048828,9.78016692048828,165848.396370623,0.0,1.0
1994-07-11,22.63,22.63,22.38,22.5,121400,9.9471989847483,9.9471989847483,9.83730946878776,9.89005643644882,276186.49272145,0.0,1.0
1994-07-12,22.25,22.63,22.25,22.5,77300,9.78016692048828,9.9471989847483,9.78016692048828,9.89005643644882,175858.450472554,0.0,1.0
1994-07-13,22.0,22.38,22.0,22.25,195200,9.67027740452774,9.83730946878776,9.67027740452774,9.78016692048828,444082.400158377,0.0,1.0
1994-07-14,22.38,22.5,22.0,22.0,216600,9.83730946878776,9.89005643644882,9.67027740452774,9.67027740452774,492767.663290494,0.0,1.0
1994-07-15,22.63,22.63,22.38,22.38,86200,9.9471989847483,9.9471989847483,9.83730946878776,9.83730946878776,196106.059906005,0.0,1.0
1994-07-18,22.5,22.63,22.38,22.5,79000,9.89005643644882,9.9471989847483,9.83730946878776,9.89005643644882,179725.971375573,0.0,1.0
1994-07-19,23.13,23.25,22.63,22.75,242100,10.1669780166694,10.2197249843305,9.9471989847483,9.99994595240937,550780.476835774,0.0,1.0
1994-07-20,23.13,23.25,23.0,23.13,155000,10.1669780166694,10.2197249843305,10.1098354683699,10.1669780166694,352626.905863465,0.0,1.0
1994-07-21,22.75,23.13,22.63,23.13,530200,9.99994595240937,10.1669780166694,9.9471989847483,10.1669780166694,1206211.51928264,0.0,1.0
1994-07-22,22.75,23.13,22.75,23.0,76200,9.99994595240937,10.1669780166694,9.99994595240937,10.1098354683699,173355.936947071,0.0,1.0
1994-07-25,22.88,22.88,22.63,22.63,82700,10.0570885007088,10.0570885007088,9.9471989847483,9.9471989847483,188143.516870379,0.0,1.0
1994-07-26,23.25,23.25,22.75,22.88,762300,10.2197249843305,10.2197249843305,9.99994595240937,10.0570885007088,1734241.87315947,0.0,1.0
1994-07-27,22.88,23.25,22.88,23.13,147000,10.0570885007088,10.2197249843305,10.0570885007088,10.1669780166694,334426.807496321,0.0,1.0
1994-07-28,23.0,23.13,22.88,22.88,50500,10.1098354683699,10.1669780166694,10.0570885007088,10.0570885007088,114888.120942613,0.0,1.0
1994-07-29,23.38,23.5,23.0,23.0,92100,10.2768675326299,10.329614500291,10.1098354683699,10.1098354683699,209528.632451776,0.0,1.0
1994-08-01,24.0,24.0,23.25,23.25,249000,10.5493935322121,10.5493935322121,10.2197249843305,10.2197249843305,566478.061677437,0.0,1.0
1994-08-02,24.25,24.63,24.13,24.13,147600,10.6592830481726,10.8263151124326,10.6065360805116,10.6065360805116,335791.814873856,0.0,1.0
1994-08-03,24.0,24.63,24.0,24.25,313900,10.5493935322121,10.8263151124326,10.5493935322121,10.6592830481726,714126.359680913,0.0,1.0
1994-08-04,24.0,24.25,23.88,23.88,82900,10.5493935322121,10.6592830481726,10.496646564551,10.496646564551,188598.519329556,0.0,1.0
1994-08-05,23.88,24.0,23.75,23.88,337000,10.496646564551,10.5493935322121,10.4395040162515,10.496646564551,766679.143716052,0.0,1.0
1994-08-08,23.88,24.0,23.75,23.75,192100,10.496646564551,10.5493935322121,10.4395040162515,10.4395040162515,437029.862041109,0.0,1.0
1994-08-09,24.13,24.13,23.88,23.88,75700,10.6065360805116,10.6065360805116,10.496646564551,10.496646564551,172218.430799124,0.0,1.0
1994-08-10,24.13,24.25,24.0,24.0,139600,10.6065360805116,10.6592830481726,10.5493935322121,10.5493935322121,317591.716506707,0.0,1.0
1994-08-11,23.5,24.25,23.5,24.25,99300,10.329614500291,10.6592830481726,10.329614500291,10.6592830481726,225908.720982207,0.0,1.0
1994-08-12,23.63,24.0,23.5,23.63,247400,10.3867570485905,10.5493935322121,10.329614500291,10.3867570485905,562838.042004007,0.0,1.0
1994-08-15,23.38,23.63,23.38,23.63,389300,10.2768675326299,10.3867570485905,10.2768675326299,10.3867570485905,885662.286791274,0.0,1.0
1994-08-16,23.88,23.88,23.0,23.38,547600,10.496646564551,10.496646564551,10.1098354683699,10.2768675326299,1245796.73323119,0.0,1.0
1994-08-17,23.63,24.0,23.63,23.88,138000,10.3867570485905,10.5493935322121,10.3867570485905,10.496646564551,313951.696833278,0.0,1.0
1994-08-18,23.5,23.5,23.13,23.38,96700,10.329614500291,10.329614500291,10.1669780166694,10.2768675326299,219993.689012884,0.0,1.0
1994-08-19,23.63,23.63,23.13,23.38,174200,10.3867570485905,10.3867570485905,10.1669780166694,10.2768675326299,396307.141944616,0.0,1.0
1994-08-22,23.63,23.75,23.5,23.5,258100,10.3867570485905,10.4395040162515,10.329614500291,10.329614500291,587180.673570066,0.0,1.0
1994-08-23,23.75,23.75,23.5,23.5,285800,10.4395040162515,10.4395040162515,10.329614500291,10.329614500291,650198.514166315,0.0,1.0
1994-08-24,23.63,23.75,23.63,23.63,220000,10.3867570485905,10.4395040162515,10.3867570485905,10.3867570485905,500502.70509653,0.0,1.0
1994-08-25,23.38,23.63,23.38,23.5,282300,10.2768675326299,10.3867570485905,10.2768675326299,10.329614500291,642235.971130688,0.0,1.0
1994-08-26,22.88,23.13,22.88,22.88,475600,10.0570885007088,10.1669780166694,10.0570885007088,10.0570885007088,1081995.84792687,0.0,1.0
1994-08-29,22.75,23.13,22.75,22.88,471200,9.99994595240937,10.1669780166694,9.99994595240937,10.0570885007088,1071985.79382493,0.0,1.0
1994-08-30,22.88,23.0,22.75,22.88,285800,10.0570885007088,10.1098354683699,9.99994595240937,10.0570885007088,650198.514166316,0.0,1.0
1994-08-31,23.25,23.25,22.88,23.0,156400,10.2197249843305,10.2197249843305,10.0570885007088,10.1098354683699,355811.923077714,0.0,1.0
1994-09-01,22.63,23.0,22.63,23.0,161600,9.9471989847483,10.1098354683699,9.9471989847483,10.1098354683699,367641.987016362,0.0,1.0
1994-09-02,22.5,22.75,22.5,22.63,120600,9.89005643644882,9.99994595240937,9.89005643644882,9.9471989847483,274366.482884735,0.0,1.0
1994-09-06,22.0,22.5,21.75,22.5,141600,9.67027740452774,9.89005643644882,9.5603878885672,9.89005643644882,322141.741098495,0.0,1.0
1994-09-07,22.25,22.38,22.13,22.13,311200,9.78016692048828,9.83730946878776,9.72741995282722,9.72741995282722,707983.826482003,0.0,1.0
1994-09-08,21.88,22.38,21.88,22.13,266600,9.61753043686668,9.83730946878776,9.61753043686668,9.72741995282722,606518.278085161,0.0,1.0
1994-09-09,21.63,21.88,21.5,21.88,131800,9.50764092090614,9.61753043686668,9.45049837260665,9.61753043686668,299846.62059874,0.0,1.0
1994-09-12,21.25,21.63,21.25,21.5,155700,9.34060885664611,9.50764092090614,9.34060885664611,9.45049837260665,354219.414470591,0.0,1.0
1994-09-13,21.25,21.63,21.25,21.5,467100,9.34060885664611,9.50764092090614,9.34060885664611,9.45049837260665,1062658.24341177,0.0,1.0
1994-09-14,21.0,21.38,20.88,21.25,333100,9.23071934068557,9.39775140494559,9.17797237302451,9.34060885664611,757806.595762067,0.0,1.0
1994-09-15,21.13,21.13,20.75,21.0,263400,9.28786188898505,9.28786188898505,9.12082982472503,9.23071934068557,599238.238738302,0.0,1.0
1994-09-16,20.63,21.0,20.63,20.88,254000,9.06808285706397,9.23071934068557,9.06808285706397,9.17797237302451,577853.123156904,0.0,1.0
1994-09-19,20.75,21.0,20.63,20.63,176600,9.12082982472503,9.23071934068557,9.06808285706397,9.06808285706397,401767.171454761,0.0,1.0
1994-09-20,20.63,20.75,20.63,20.63,274600,9.06808285706397,9.12082982472503,9.06808285706397,9.06808285706397,624718.376452307,0.0,1.0
1994-09-21,20.5,20.75,20.38,20.63,273600,9.01094030876448,9.12082982472503,8.95819334110342,9.06808285706397,622443.364156414,0.0,1.0
1994-09-22,21.0,21.0,20.75,20.75,456200,9.23071934068557,9.23071934068557,9.12082982472503,9.12082982472503,1037860.60938654,0.0,1.0
1994-09-23,20.75,21.0,20.63,21.0,163300,9.12082982472503,9.23071934068557,9.06808285706397,9.23071934068557,371509.50791938,0.0,1.0
1994-09-26,21.13,21.13,20.75,20.75,149400,9.28786188898505,9.28786188898505,9.12082982472503,9.12082982472503,339886.837006463,0.0,1.0
1994-09-27,21.25,21.38,20.88,21.0,130500,9.34060885664611,9.39775140494559,9.17797237302451,9.23071934068557,296889.104614079,0.0,1.0
1994-09-28,21.75,22.0,21.5,21.63,479700,9.5603878885672,9.67027740452774,9.45049837260665,9.50764092090614,1091323.39834003,0.0,1.0
1994-09-29,21.75,21.75,21.5,21.63,145700,9.5603878885672,9.5603878885672,9.45049837260665,9.50764092090614,331469.291511657,0.0,1.0
1994-09-30,22.0,22.0,21.69,21.88,434000,9.67027740452774,9.67027740452774,9.53401440473667,9.61753043686668,987355.336417703,0.0,1.0
1994-10-03,21.88,22.25,21.88,22.25,209600,9.61753043686668,9.78016692048828,9.61753043686668,9.78016692048828,476842.577219241,0.0,1.0
1994-10-04,21.88,21.88,21.75,21.88,192700,9.61753043686668,9.61753043686668,9.5603878885672,9.61753043686668,438394.869418644,0.0,1.0
1994-10-05,22.0,22.0,21.75,21.75,391900,9.67027740452774,9.67027740452774,9.5603878885672,9.5603878885672,891577.318760594,0.0,1.0
1994-10-06,22.25,22.25,21.88,22.0,175400,9.78016692048828,9.78016692048828,9.61753043686668,9.67027740452774,399037.156699689,0.0,1.0
1994-10-07,22.25,22.25,22.13,22.25,117500,9.78016692048828,9.78016692048828,9.72741995282722,9.78016692048828,267313.944767466,0.0,1.0
1994-10-10,22.13,22.25,22.13,22.13,32600,9.72741995282722,9.78016692048828,9.72741995282722,9.72741995282722,74165.4008461224,0.0,1.0
1994-10-11,22.38,22.63,22.38,22.38,65200,9.83730946878776,9.9471989847483,9.83730946878776,9.83730946878776,148330.801692245,0.0,1.0
1994-10-12,22.88,22.88,22.38,22.38,193900,10.0570885007088,10.0570885007088,9.83730946878776,9.83730946878776,441124.884173718,0.0,1.0
1994-10-13,23.0,23.13,22.88,22.88,115000,10.1098354683699,10.1669780166694,10.0570885007088,10.0570885007088,261626.414027733,0.0,1.0
1994-10-14,23.13,23.25,23.0,23.0,112400,10.1669780166694,10.2197249843305,10.1098354683699,10.1098354683699,255711.38205841,0.0,1.0
1994-10-17,23.38,23.38,23.0,23.0,246000,10.2768675326299,10.2768675326299,10.1098354683699,10.1098354683699,559653.02478976,0.0,1.0
1994-10-18,23.25,23.38,23.13,23.25,45200,10.2197249843305,10.2768675326299,10.1669780166694,10.2197249843305,102830.555774378,0.0,1.0
1994-10-19,23.0,23.25,23.0,23.25,151100,10.1098354683699,10.2197249843305,10.1098354683699,10.2197249843305,343754.357909482,0.0,1.0
1994-10-20,22.75,23.0,22.63,23.0,132100,9.99994595240937,10.1098354683699,9.9471989847483,10.1098354683699,300529.124287508,0.0,1.0
1994-10-21,22.88,22.88,22.63,22.75,161100,10.0570885007088,10.0570885007088,9.9471989847483,9.99994595240937,366504.480868417,0.0,1.0
1994-10-24,22.75,22.88,22.63,22.75,173400,9.99994595240937,10.0570885007088,9.9471989847483,9.99994595240937,394487.132107902,0.0,1.0
1994-10-25,23.0,23.0,22.5,22.63,93200,10.1098354683699,10.1098354683699,9.89005643644882,9.9471989847483,212031.145977258,0.0,1.0
1994-10-26,22.88,23.0,22.75,23.0,58000,10.0570885007088,10.1098354683699,9.99994595240937,10.1098354683699,131950.713161814,0.0,1.0
1994-10-27,22.75,23.0,22.75,22.88,151000,9.99994595240937,10.1098354683699,9.99994595240937,10.0570885007088,343526.856679892,0.0,1.0
1994-10-28,23.0,23.0,22.75,22.75,106800,10.1098354683699,10.1098354683699,9.99994595240937,9.99994595240937,242971.313201407,0.0,1.0
1994-10-31,23.13,23.13,22.88,23.0,74900,10.1669780166694,10.1669780166694,10.0570885007088,10.1098354683699,170398.42096241,0.0,1.0
1994-11-01,22.75,23.0,22.75,23.0,143100,9.99994595240937,10.1098354683699,9.99994595240937,10.1098354683699,325554.259542335,0.0,1.0
1994-11-02,22.75,22.88,22.63,22.88,315200,9.99994595240937,10.0570885007088,9.9471989847483,10.0570885007088,717083.875665576,0.0,1.0
1994-11-03,22.75,22.88,22.63,22.75,141400,9.99994595240937,10.0570885007088,9.9471989847483,9.99994595240937,321686.738639316,0.0,1.0
1994-11-04,22.5,22.88,22.5,22.88,86500,9.89005643644882,10.0570885007088,9.89005643644882,10.0570885007088,196788.563594773,0.0,1.0
1994-11-07,22.5,22.63,22.5,22.63,44600,9.89005643644882,9.9471989847483,9.89005643644882,9.9471989847483,101465.548396842,0.0,1.0
1994-11-08,22.5,22.63,22.5,22.5,56200,9.89005643644882,9.9471989847483,9.89005643644882,9.89005643644882,127855.691029205,0.0,1.0
1994-11-09,22.63,22.75,22.5,22.75,64100,9.9471989847483,9.99994595240937,9.89005643644882,9.99994595240937,145828.288166762,0.0,1.0
1994-11-10,22.13,22.5,22.13,22.5,103300,9.72741995282722,9.89005643644882,9.72741995282722,9.89005643644882,235008.770165781,0.0,1.0
1994-11-11,21.88,22.13,21.75,22.13,115600,9.61753043686668,9.72741995282722,9.5603878885672,9.72741995282722,262991.421405268,0.0,1.0
1994-11-14,22.13,22.13,21.88,22.0,134400,9.72741995282722,9.72741995282722,9.61753043686668,9.67027740452774,305761.652568063,0.0,1.0
1994-11-15,22.13,22.13,21.88,22.0,184600,9.72741995282722,9.72741995282722,9.61753043686668,9.67027740452774,419967.269821908,0.0,1.0
1994-11-16,21.75,22.25,21.63,22.13,64300,9.5603878885672,9.78016692048828,9.50764092090614,9.72741995282722,146283.290625941,0.0,1.0
1994-11-17,21.5,21.75,21.25,21.75,92600,9.45049837260665,9.5603878885672,9.34060885664611,9.5603878885672,210666.138599722,0.0,1.0
1994-11-18,21.63,21.75,21.5,21.5,85400,9.50764092090614,9.5603878885672,9.45049837260665,9.45049837260665,194286.05006929,0.0,1.0
1994-11-21,21.63,21.75,21.5,21.63,67000,9.50764092090614,9.5603878885672,9.45049837260665,9.50764092090614,152425.823824853,0.0,1.0
1994-11-22,21.63,21.75,21.38,21.63,180100,9.50764092090614,9.5603878885672,9.39775140494559,9.50764092090614,409729.714490388,0.0,1.0
1994-11-23,22.38,22.38,21.63,21.63,526000,9.83730946878776,9.83730946878776,9.50764092090614,9.50764092090614,1196656.46763989,0.0,1.0
1994-11-25,22.0,22.13,21.88,21.88,490200,9.67027740452774,9.72741995282722,9.61753043686668,9.61753043686668,1115211.02744691,0.0,1.0
1994-11-28,21.75,21.88,21.63,21.88,436200,9.5603878885672,9.61753043686668,9.50764092090614,9.61753043686668,992360.363468668,0.0,1.0
1994-11-29,21.75,21.88,21.63,21.75,363300,9.5603878885672,9.61753043686668,9.50764092090614,9.5603878885672,826511.967098045,0.0,1.0
1994-11-30,21.38,22.0,21.38,21.88,298600,9.39775140494559,9.67027740452774,9.39775140494559,9.61753043686668,679318.671553747,0.0,1.0
1994-12-01,21.25,21.5,21.25,21.5,418600,9.34060885664611,9.45049837260665,9.34060885664611,9.45049837260665,952320.147060946,0.0,1.0
1994-12-02,21.25,21.38,21.25,21.25,194300,9.34060885664611,9.39775140494559,9.34060885664611,9.34060885664611,442034.889092073,0.0,1.0
1994-12-05,21.5,21.75,21.25,21.25,1165800,9.45049837260665,9.5603878885672,9.34060885664611,9.34060885664611,2652209.33455244,0.0,1.0
1994-12-06,21.88,22.13,21.5,21.5,443600,9.61753043686668,9.72741995282722,9.45049837260665,9.45049837260665,1009195.45445828,0.0,1.0
1994-12-07,21.75,21.88,21.75,21.75,81900,9.5603878885672,9.61753043686668,9.5603878885672,9.5603878885672,186323.507033663,0.0,1.0
1994-12-08,21.88,22.0,21.75,21.75,118400,9.61753043686668,9.67027740452774,9.5603878885672,9.5603878885672,269361.45583377,0.0,1.0
1994-12-09,21.75,21.88,21.63,21.75,75700,9.5603878885672,9.61753043686668,9.50764092090614,9.5603878885672,172218.430799125,0.0,1.0
1994-12-12,22.13,22.13,21.75,21.75,100400,9.72741995282722,9.72741995282722,9.5603878885672,9.5603878885672,228411.23450769,0.0,1.0
1994-12-13,22.38,22.38,22.0,22.13,210000,9.83730946878776,9.83730946878776,9.67027740452774,9.72741995282722,477752.582137598,0.0,1.0
1994-12-14,22.38,22.38,22.25,22.25,108700,9.83730946878776,9.83730946878776,9.78016692048828,9.78016692048828,247293.836563605,0.0,1.0
1994-12-15,22.0,22.5,22.0,22.38,99800,9.67027740452774,9.89005643644882,9.67027740452774,9.83730946878776,227046.227130154,0.0,1.0
1994-12-16,21.75,21.88,21.63,21.75,325000,9.5603878885672,9.61753043686668,9.50764092090614,9.5603878885672,739378.99616533,0.0,1.0
1994-12-19,21.5,21.75,21.38,21.63,61400,9.45049837260665,9.5603878885672,9.39775140494559,9.50764092090614,139685.75496785,0.0,1.0
1994-12-20,21.63,21.63,21.5,21.63,82600,9.50764092090614,9.50764092090614,9.45049837260665,9.50764092090614,187916.015640789,0.0,1.0
1994-12-21,21.75,21.88,21.63,21.75,226200,9.5603878885672,9.61753043686668,9.50764092090614,9.5603878885672,514607.78133107,0.0,1.0
1994-12-22,21.63,21.75,21.38,21.63,162300,9.50764092090614,9.5603878885672,9.39775140494559,9.50764092090614,369234.495623487,0.0,1.0
1994-12-23,21.38,21.5,21.38,21.5,226000,9.39775140494559,9.45049837260665,9.39775140494559,9.45049837260665,514152.778871892,0.0,1.0
1994-12-27,21.88,21.88,21.5,21.5,211500,9.61753043686668,9.61753043686668,9.45049837260665,9.45049837260665,481165.100581438,0.0,1.0
1994-12-28,21.63,21.88,21.63,21.75,99600,9.50764092090614,9.61753043686668,9.50764092090614,9.5603878885672,226591.224670975,0.0,1.0
1994-12-29,21.38,21.63,21.25,21.63,171800,9.39775140494559,9.50764092090614,9.34060885664611,9.50764092090614,390847.112434473,0.0,1.0
1994-12-30,21.63,21.63,21.38,21.38,132500,9.50764092090614,9.50764092090614,9.39775140494559,9.39775140494559,301439.129205866,0.0,1.0
1995-01-03,21.75,21.75,21.5,21.63,525900,9.5603878885672,9.5603878885672,9.45049837260665,9.50764092090614,1196428.9664103,0.0,1.0
1995-01-04,21.88,22.13,21.75,21.88,347600,9.61753043686668,9.72741995282722,9.5603878885672,9.61753043686668,790794.27405252,0.0,1.0
1995-01-05,21.75,21.88,21.63,21.75,122700,9.5603878885672,9.61753043686668,9.50764092090614,9.5603878885672,279144.008706111,0.0,1.0
1995-01-06,21.88,22.0,21.63,21.63,116300,9.61753043686668,9.67027740452774,9.50764092090614,9.50764092090614,264583.930012394,0.0,1.0
1995-01-09,21.63,22.0,21.63,21.88,73000,9.50764092090614,9.67027740452774,9.50764092090614,9.61753043686668,166075.897600213,0.0,1.0
1995-01-10,21.88,22.0,21.63,21.63,223900,9.61753043686668,9.67027740452774,9.50764092090614,9.50764092090614,509375.253050515,0.0,1.0
1995-01-11,21.75,22.0,21.75,21.75,113900,9.5603878885672,9.67027740452774,9.5603878885672,9.5603878885672,259123.90050225,0.0,1.0
1995-01-12,21.88,21.88,21.75,21.75,53600,9.61753043686668,9.61753043686668,9.5603878885672,9.5603878885672,121940.659059882,0.0,1.0
1995-01-13,22.5,22.5,21.88,21.88,518700,9.89005643644882,9.89005643644882,9.61753043686668,9.61753043686668,1180048.87787987,0.0,1.0
1995-01-16,22.5,22.63,22.38,22.5,268700,9.89005643644882,9.9471989847483,9.83730946878776,9.89005643644882,611295.803906537,0.0,1.0
1995-01-17,22.63,22.63,22.38,22.5,251700,9.9471989847483,9.9471989847483,9.83730946878776,9.89005643644882,572620.59487635,0.0,1.0
1995-01-18,22.63,22.63,22.5,22.5,310200,9.9471989847483,9.9471989847483,9.89005643644882,9.89005643644882,705708.81418611,0.0,1.0
1995-01-19,22.5,22.63,22.5,22.63,169100,9.89005643644882,9.9471989847483,9.89005643644882,9.9471989847483,384704.579235562,0.0,1.0
1995-01-20,22.63,22.63,22.5,22.5,193600,9.9471989847483,9.9471989847483,9.89005643644882,9.89005643644882,440442.380484948,0.0,1.0
1995-01-23,22.63,22.75,22.38,22.5,422500,9.9471989847483,9.99994595240937,9.83730946878776,9.89005643644882,961192.69501493,0.0,1.0
1995-01-24,22.75,22.88,22.63,22.63,119900,9.99994595240937,10.0570885007088,9.9471989847483,9.9471989847483,272773.97427761,0.0,1.0
1995-01-25,23.0,23.13,22.75,22.75,149000,10.1098354683699,10.1669780166694,9.99994595240937,9.99994595240937,338976.832088106,0.0,1.0
1995-01-26,23.13,23.25,23.0,23.0,333800,10.1669780166694,10.2197249843305,10.1098354683699,10.1098354683699,759399.104369191,0.0,1.0
1995-01-27,23.38,23.5,23.25,23.25,451500,10.2768675326299,10.329614500291,10.2197249843305,10.2197249843305,1027168.05159584,0.0,1.0
1995-01-30,23.5,23.63,23.25,23.25,400800,10.329614500291,10.3867570485905,10.2197249843305,10.2197249843305,911824.928194044,0.0,1.0
1995-01-31,23.88,23.88,23.5,23.5,208600,10.496646564551,10.496646564551,10.329614500291,10.329614500291,474567.564923348,0.0,1.0
1995-02-01,24.0,24.0,23.88,24.0,104000,10.5493935322121,10.5493935322121,10.496646564551,10.5493935322121,236601.278772905,0.0,1.0
1995-02-02,23.75,23.88,23.75,23.88,42000,10.4395040162515,10.496646564551,10.4395040162515,10.496646564551,95550.51642752,0.0,1.0
1995-02-03,24.0,24.25,23.88,23.88,808200,10.5493935322121,10.6592830481726,10.496646564551,10.496646564551,1838664.93754098,0.0,1.0
1995-02-06,23.88,23.88,23.63,23.63,189200,10.496646564551,10.496646564551,10.3867570485905,10.3867570485905,430432.326383018,0.0,1.0
1995-02-07,23.88,23.88,23.75,23.88,102000,10.496646564551,10.496646564551,10.4395040162515,10.496646564551,232051.25418112,0.0,1.0
1995-02-08,24.0,24.0,23.75,23.88,141100,10.5493935322121,10.5493935322121,10.4395040162515,10.496646564551,321004.234950548,0.0,1.0
1995-02-09,23.88,23.88,23.63,23.88,260900,10.496646564551,10.496646564551,10.3867570485905,10.496646564551,593550.70799857,0.0,1.0
1995-02-10,23.63,23.88,23.63,23.88,252100,10.3867570485905,10.496646564551,10.3867570485905,10.496646564551,573530.599794706,0.0,1.0
1995-02-13,23.38,23.63,23.38,23.63,289500,10.2768675326299,10.3867570485905,10.2768675326299,10.3867570485905,658616.05966112,0.0,1.0
1995-02-14,23.13,23.38,23.13,23.38,340100,10.1669780166694,10.2768675326299,10.1669780166694,10.2768675326299,773731.681833319,0.0,1.0
1995-02-15,23.75,23.75,23.25,23.25,350700,10.4395040162515,10.4395040162515,10.2197249843305,10.2197249843305,797846.812169792,0.0,1.0
1995-02-16,23.38,23.63,23.38,23.63,55800,10.2768675326299,10.3867570485905,10.2768675326299,10.3867570485905,126945.686110848,0.0,1.0
1995-02-17,23.25,23.38,23.25,23.25,119500,10.2197249843305,10.2768675326299,10.2197249843305,10.2197249843305,271863.969359251,0.0,1.0
1995-02-21,23.25,23.38,23.0,23.0,77400,10.2197249843305,10.2768675326299,10.1098354683699,10.1098354683699,176085.951702143,0.0,1.0
1995-02-22,23.38,23.38,23.25,23.25,820100,10.2768675326299,10.2768675326299,10.2197249843305,10.2197249843305,1865737.58386212,0.0,1.0
1995-02-23,22.75,23.0,22.75,22.88,474100,9.99994595240937,10.1098354683699,9.99994595240937,10.0570885007088,1078583.32948303,0.0,1.0
1995-02-24,22.5,22.63,22.13,22.63,439400,9.89005643644882,9.9471989847483,9.72741995282722,9.9471989847483,999640.402815528,0.0,1.0
1995-02-27,22.38,22.63,22.25,22.5,60200,9.83730946878776,9.9471989847483,9.78016692048828,9.89005643644882,136955.740212778,0.0,1.0
1995-02-28,22.75,22.75,22.38,22.38,195000,9.99994595240937,9.99994595240937,9.83730946878776,9.83730946878776,443627.397699198,0.0,1.0
1995-03-01,22.25,22.75,22.25,22.75,47600,9.78016692048828,9.99994595240937,9.78016692048828,9.99994595240937,108290.585284522,0.0,1.0
1995-03-02,22.0,22.25,22.0,22.0,112300,9.67027740452774,9.78016692048828,9.67027740452774,9.67027740452774,255483.88082882,0.0,1.0
1995-03-03,22.13,22.13,21.75,22.0,49000,9.72741995282722,9.72741995282722,9.5603878885672,9.67027740452774,111475.602498773,0.0,1.0
1995-03-06,22.0,22.13,21.75,22.0,175400,9.67027740452774,9.72741995282722,9.5603878885672,9.67027740452774,399037.156699689,0.0,1.0
1995-03-07,22.0,22.38,22.0,22.0,264900,9.67027740452774,9.83730946878776,9.67027740452774,9.67027740452774,602650.757182142,0.0,1.0
1995-03-08,21.88,22.13,21.88,22.0,37900,9.61753043686668,9.72741995282722,9.61753043686668,9.67027740452774,86222.966014357,0.0,1.0
1995-03-09,21.75,22.0,21.63,21.88,71800,9.5603878885672,9.67027740452774,9.50764092090614,9.61753043686668,163345.882845141,0.0,1.0
1995-03-10,21.88,21.88,21.5,21.75,363900,9.61753043686668,9.61753043686668,9.45049837260665,9.5603878885672,827876.974475581,0.0,1.0
1995-03-13,21.63,22.0,21.63,21.88,109100,9.50764092090614,9.67027740452774,9.50764092090614,9.61753043686668,248203.841481962,0.0,1.0
1995-03-14,22.0,22.13,21.88,21.88,306100,9.67027740452774,9.72741995282722,9.61753043686668,9.61753043686668,696381.263772947,0.0,1.0
1995-03-15,21.75,22.0,21.63,22.0,95700,9.5603878885672,9.67027740452774,9.50764092090614,9.67027740452774,217718.676716991,0.0,1.0
1995-03-16,21.63,21.88,21.63,21.75,65200,9.50764092090614,9.61753043686668,9.50764092090614,9.5603878885672,148330.801692245,0.0,1.0
1995-03-17,21.5,21.75,21.5,21.75,102100,9.45049837260665,9.5603878885672,9.45049837260665,9.5603878885672,232278.755410709,0.0,1.0
1995-03-20,21.25,21.5,21.25,21.38,67400,9.34060885664611,9.45049837260665,9.34060885664611,9.39775140494559,153335.82874321,0.0,1.0
1995-03-21,21.25,21.38,21.13,21.25,63300,9.34060885664611,9.39775140494559,9.28786188898505,9.34060885664611,144008.278330048,0.0,1.0
1995-03-22,21.25,21.5,21.13,21.13,130200,9.34060885664611,9.45049837260665,9.28786188898505,9.28786188898505,296206.600925311,0.0,1.0
1995-03-23,21.13,21.13,21.0,21.0,151800,9.28786188898505,9.28786188898505,9.23071934068557,9.23071934068557,345346.866516607,0.0,1.0
1995-03-24,21.13,21.5,21.13,21.25,158100,9.28786188898505,9.45049837260665,9.28786188898505,9.34060885664611,359679.443980735,0.0,1.0
1995-03-27,21.38,21.38,21.13,21.25,107000,9.39775140494559,9.39775140494559,9.28786188898505,9.34060885664611,243426.315660586,0.0,1.0
1995-03-28,21.25,21.25,21.13,21.25,102200,9.34060885664611,9.34060885664611,9.28786188898505,9.34060885664611,232506.256640298,0.0,1.0
1995-03-29,21.5,21.5,21.13,21.13,118100,9.45049837260665,9.45049837260665,9.28786188898505,9.28786188898505,268678.952145002,0.0,1.0
1995-03-30,21.75,21.75,21.38,21.5,119200,9.5603878885672,9.5603878885672,9.39775140494559,9.45049837260665,271181.465670484,0.0,1.0
1995-03-31,21.25,21.5,21.25,21.5,258300,9.34060885664611,9.45049837260665,9.34060885664611,9.45049837260665,587635.676029246,0.0,1.0
1995-04-03,21.5,21.5,21.38,21.5,122000,9.45049837260665,9.45049837260665,9.39775140494559,9.45049837260665,277551.500098986,0.0,1.0
1995-04-04,21.75,22.0,21.5,21.5,115000,9.5603878885672,9.67027740452774,9.45049837260665,9.45049837260665,261626.414027732,0.0,1.0
1995-04-05,22.25,22.25,21.75,22.0,122600,9.78016692048828,9.78016692048828,9.5603878885672,9.67027740452774,278916.507476522,0.0,1.0
1995-04-06,22.13,22.38,22.0,22.25,90800,9.72741995282722,9.83730946878776,9.67027740452774,9.78016692048828,206571.116467114,0.0,1.0
1995-04-07,22.25,22.38,22.0,22.13,300400,9.78016692048828,9.83730946878776,9.67027740452774,9.72741995282722,683413.693686355,0.0,1.0
1995-04-10,22.13,22.13,21.88,22.13,106700,9.72741995282722,9.72741995282722,9.61753043686668,9.72741995282722,242743.811971818,0.0,1.0
1995-04-11,22.0,22.25,21.88,22.0,69100,9.67027740452774,9.78016692048828,9.61753043686668,9.67027740452774,157203.349646229,0.0,1.0
1995-04-12,22.38,22.38,22.0,22.13,299100,9.83730946878776,9.83730946878776,9.67027740452774,9.72741995282722,680456.177701694,0.0,1.0
1995-04-13,22.5,22.63,22.38,22.38,627100,9.89005643644882,9.9471989847483,9.83730946878776,9.83730946878776,1426660.21075471,0.0,1.0
1995-04-17,22.13,22.63,22.13,22.38,75100,9.72741995282722,9.9471989847483,9.72741995282722,9.83730946878776,170853.423421589,0.0,1.0
1995-04-18,22.25,22.38,22.13,22.13,95500,9.78016692048828,9.83730946878776,9.72741995282722,9.72741995282722,217263.674257813,0.0,1.0
1995-04-19,22.25,22.38,22.13,22.25,61000,9.78016692048828,9.83730946878776,9.72741995282722,9.78016692048828,138775.750049493,0.0,1.0
1995-04-20,21.88,22.25,21.88,22.25,121600,9.61753043686668,9.78016692048828,9.61753043686668,9.78016692048828,276641.495180628,0.0,1.0
1995-04-21,21.88,22.0,21.75,21.75,169400,9.61753043686668,9.67027740452774,9.5603878885672,9.5603878885672,385387.082924329,0.0,1.0
1995-04-24,22.13,22.25,21.88,21.88,74100,9.72741995282722,9.78016692048828,9.61753043686668,9.61753043686668,168578.411125695,0.0,1.0
1995-04-25,22.0,22.25,22.0,22.13,81500,9.67027740452774,9.78016692048828,9.67027740452774,9.72741995282722,185413.502115306,0.0,1.0
1995-04-26,22.0,22.25,21.88,22.13,179400,9.67027740452774,9.78016692048828,9.61753043686668,9.72741995282722,408137.205883263,0.0,1.0
1995-04-27,21.75,22.0,21.75,21.88,309800,9.5603878885672,9.67027740452774,9.5603878885672,9.61753043686668,704798.809267752,0.0,1.0
1995-04-28,21.75,22.0,21.75,21.88,303700,9.5603878885672,9.67027740452774,9.5603878885672,9.61753043686668,690921.234262803,0.0,1.0
1995-05-01,22.0,22.13,21.75,21.75,61100,9.67027740452774,9.72741995282722,9.5603878885672,9.5603878885672,139003.251279082,0.0,1.0
1995-05-02,22.0,22.0,21.75,21.88,257700,9.67027740452774,9.67027740452774,9.5603878885672,9.61753043686668,586270.66865171,0.0,1.0
1995-05-03,22.0,22.13,21.75,21.88,103500,9.67027740452774,9.72741995282722,9.5603878885672,9.61753043686668,235463.772624959,0.0,1.0
1995-05-04,21.88,22.25,21.88,22.0,120100,9.61753043686668,9.78016692048828,9.61753043686668,9.67027740452774,273228.976736788,0.0,1.0
1995-05-05,22.5,22.5,22.0,22.0,425300,9.89005643644882,9.89005643644882,9.67027740452774,9.67027740452774,967562.729443432,0.0,1.0
1995-05-08,22.5,22.63,22.38,22.38,72700,9.89005643644882,9.9471989847483,9.83730946878776,9.83730946878776,165393.393911445,0.0,1.0
1995-05-09,22.5,22.63,22.5,22.5,181800,9.89005643644882,9.9471989847483,9.89005643644882,9.89005643644882,413597.235393407,0.0,1.0
1995-05-10,22.63,22.75,22.5,22.63,80000,9.9471989847483,9.99994595240937,9.89005643644882,9.9471989847483,182000.983671466,0.0,1.0
1995-05-11,22.38,22.75,22.38,22.75,235400,9.83730946878776,9.99994595240937,9.83730946878776,9.99994595240937,535537.894453289,0.0,1.0
1995-05-12,22.25,22.63,22.25,22.38,102200,9.78016692048828,9.9471989847483,9.78016692048828,9.83730946878776,232506.256640298,0.0,1.0
1995-05-15,22.63,22.63,22.25,22.25,63700,9.9471989847483,9.9471989847483,9.78016692048828,9.78016692048828,144918.283248405,0.0,1.0
1995-05-16,22.75,22.88,22.63,22.63,125700,9.99994595240937,10.0570885007088,9.9471989847483,9.9471989847483,285969.045593791,0.0,1.0
1995-05-17,23.0,23.0,22.75,22.88,102300,10.1098354683699,10.1098354683699,9.99994595240937,10.0570885007088,232733.757869887,0.0,1.0
1995-05-18,22.63,23.88,22.63,23.0,163200,9.9471989847483,10.496646564551,9.9471989847483,10.1098354683699,371282.006689791,0.0,1.0
1995-05-19,22.75,22.75,22.63,22.63,128300,9.99994595240937,9.99994595240937,9.9471989847483,9.9471989847483,291884.077563114,0.0,1.0
1995-05-22,22.63,22.88,22.63,22.63,135100,9.9471989847483,10.0570885007088,9.9471989847483,9.9471989847483,307354.161175188,0.0,1.0
1995-05-23,22.63,22.75,22.63,22.75,213900,9.9471989847483,9.99994595240937,9.9471989847483,9.99994595240937,486625.130091583,0.0,1.0
1995-05-24,22.75,22.88,22.63,22.75,723900,9.99994595240937,10.0570885007088,9.9471989847483,9.99994595240937,1646881.40099718,0.0,1.0
1995-05-25,22.5,22.63,22.13,22.25,919500,9.89005643644882,9.9471989847483,9.72741995282722,9.78016692048828,2091873.80607391,0.0,1.0
1995-05-26,23.0,23.13,22.75,22.75,693100,10.1098354683699,10.1669780166694,9.99994595240937,9.99994595240937,1576811.02228367,0.0,1.0
1995-05-30,23.25,23.25,22.88,23.13,635200,10.2197249843305,10.2197249843305,10.0570885007088,10.1669780166694,1445087.81035143,0.0,1.0
1995-05-31,23.88,23.88,23.13,23.25,358000,10.496646564551,10.496646564551,10.1669780166694,10.2197249843305,814454.401929812,0.0,1.0
1995-06-01,23.63,23.88,23.63,23.88,209900,10.3867570485905,10.496646564551,10.3867570485905,10.496646564551,477525.080908008,0.0,1.0
1995-06-02,23.63,23.88,23.63,23.75,356300,10.3867570485905,10.496646564551,10.3867570485905,10.4395040162515,810586.88102679,0.0,1.0
1995-06-05,23.63,23.88,23.63,23.75,184000,10.3867570485905,10.496646564551,10.3867570485905,10.4395040162515,418602.262444371,0.0,1.0
1995-06-06,23.75,23.75,23.63,23.63,706600,10.4395040162515,10.4395040162515,10.3867570485905,10.3867570485905,1607523.68827823,0.0,1.0
1995-06-07,23.25,23.75,23.25,23.63,354900,10.2197249843305,10.4395040162515,10.2197249843305,10.3867570485905,807401.863812538,0.0,1.0
1995-06-08,23.13,23.38,23.0,23.38,126400,10.1669780166694,10.2768675326299,10.1098354683699,10.2768675326299,287561.554200916,0.0,1.0
1995-06-09,22.75,23.0,22.75,23.0,92300,9.99994595240937,10.1098354683699,9.99994595240937,10.1098354683699,209983.634910954,0.0,1.0
1995-06-12,23.13,23.25,22.75,22.75,136100,10.1669780166694,10.2197249843305,9.99994595240937,9.99994595240937,309629.173471081,0.0,1.0
1995-06-13,23.25,23.38,23.25,23.38,62400,10.2197249843305,10.2768675326299,10.2197249843305,10.2768675326299,141960.767263743,0.0,1.0
1995-06-14,23.0,23.25,23.0,23.25,69600,10.1098354683699,10.2197249843305,10.1098354683699,10.2197249843305,158340.855794176,0.0,1.0
1995-06-15,23.0,23.13,23.0,23.13,71600,10.1098354683699,10.1669780166694,10.1098354683699,10.1669780166694,162890.880385962,0.0,1.0
1995-06-16,23.0,23.13,23.0,23.0,76700,10.1098354683699,10.1669780166694,10.1098354683699,10.1098354683699,174493.443095018,0.0,1.0
1995-06-19,23.25,23.25,23.0,23.0,100900,10.2197249843305,10.2197249843305,10.1098354683699,10.1098354683699,229548.740655635,0.0,1.0
1995-06-20,23.0,23.25,23.0,23.13,91800,10.1098354683699,10.2197249843305,10.1098354683699,10.1669780166694,208846.128763007,0.0,1.0
1995-06-21,23.38,23.38,23.0,23.0,186700,10.2768675326299,10.2768675326299,10.1098354683699,10.1098354683699,424744.795643285,0.0,1.0
1995-06-22,23.88,23.88,23.38,23.38,519300,10.496646564551,10.496646564551,10.2768675326299,10.2768675326299,1181413.88525741,0.0,1.0
1995-06-23,23.5,23.75,23.5,23.75,350700,10.329614500291,10.4395040162515,10.329614500291,10.4395040162515,797846.812169789,0.0,1.0
1995-06-26,23.13,23.63,23.0,23.5,364700,10.1669780166694,10.3867570485905,10.1098354683699,10.329614500291,829696.984312295,0.0,1.0
1995-06-27,23.13,23.13,23.0,23.13,215500,10.1669780166694,10.1669780166694,10.1098354683699,10.1669780166694,490265.149765011,0.0,1.0
1995-06-28,23.63,23.63,23.38,23.38,316800,10.3867570485905,10.3867570485905,10.2768675326299,10.2768675326299,720723.895339004,0.0,1.0
1995-06-29,23.13,23.63,23.13,23.63,254900,10.1669780166694,10.3867570485905,10.1669780166694,10.3867570485905,579900.634223208,0.0,1.0
1995-06-30,22.5,23.13,22.5,23.13,253600,9.89005643644882,10.1669780166694,9.89005643644882,10.1669780166694,576943.118238548,0.0,1.0
1995-07-03,22.5,22.63,22.5,22.63,54300,9.89005643644882,9.9471989847483,9.89005643644882,9.9471989847483,123533.167667008,0.0,1.0
1995-07-05,23.0,23.0,22.5,22.5,292100,10.1098354683699,10.1098354683699,9.89005643644882,9.89005643644882,664531.091630441,0.0,1.0
1995-07-06,23.25,23.25,22.88,22.88,261400,10.2197249843305,10.2197249843305,10.0570885007088,10.0570885007088,594688.214146513,0.0,1.0
1995-07-07,22.75,23.13,22.63,23.13,371400,9.99994595240937,10.1669780166694,9.9471989847483,10.1669780166694,844939.566694781,0.0,1.0
1995-07-10,22.63,22.75,22.5,22.63,214300,9.9471989847483,9.99994595240937,9.89005643644882,9.9471989847483,487535.13500994,0.0,1.0
1995-07-11,22.75,22.75,22.38,22.5,190900,9.99994595240937,9.99994595240937,9.83730946878776,9.89005643644882,434299.847286036,0.0,1.0
1995-07-12,22.88,23.0,22.75,22.75,129700,10.0570885007088,10.1098354683699,9.99994595240937,9.99994595240937,295069.094777366,0.0,1.0
1995-07-13,22.63,22.88,22.63,22.75,192700,9.9471989847483,10.0570885007088,9.9471989847483,9.99994595240937,438394.869418644,0.0,1.0
1995-07-14,22.38,22.5,22.25,22.5,97100,9.83730946878776,9.89005643644882,9.78016692048828,9.89005643644882,220903.693931242,0.0,1.0
1995-07-17,22.38,22.63,22.38,22.5,93200,9.83730946878776,9.9471989847483,9.83730946878776,9.89005643644882,212031.145977258,0.0,1.0
1995-07-18,22.5,22.5,22.25,22.38,121000,9.89005643644882,9.89005643644882,9.78016692048828,9.83730946878776,275276.487803093,0.0,1.0
1995-07-19,22.0,22.5,22.0,22.38,99500,9.67027740452774,9.89005643644882,9.67027740452774,9.83730946878776,226363.723441386,0.0,1.0
1995-07-20,22.13,22.25,22.0,22.13,156700,9.72741995282722,9.78016692048828,9.67027740452774,9.72741995282722,356494.426766484,0.0,1.0
1995-07-21,22.25,22.38,22.13,22.25,287200,9.78016692048828,9.83730946878776,9.72741995282722,9.78016692048828,653383.531380563,0.0,1.0
1995-07-24,22.38,22.5,22.13,22.25,105200,9.83730946878776,9.89005643644882,9.72741995282722,9.78016692048828,239331.293527978,0.0,1.0
1995-07-25,22.25,22.38,22.13,22.25,249400,9.78016692048828,9.83730946878776,9.72741995282722,9.78016692048828,567388.066595795,0.0,1.0
1995-07-26,22.25,22.5,22.13,22.25,119600,9.78016692048828,9.89005643644882,9.72741995282722,9.78016692048828,272091.470588842,0.0,1.0
1995-07-27,22.5,22.63,22.25,22.25,239100,9.89005643644882,9.9471989847483,9.78016692048828,9.78016692048828,543955.439948094,0.0,1.0
1995-07-28,22.75,22.75,22.5,22.5,99200,9.99994595240937,9.99994595240937,9.89005643644882,9.89005643644882,225681.219752618,0.0,1.0
1995-07-31,22.5,22.75,22.38,22.75,127700,9.89005643644882,9.99994595240937,9.83730946878776,9.99994595240937,290519.070185578,0.0,1.0
1995-08-01,22.63,22.75,22.5,22.5,106300,9.9471989847483,9.99994595240937,9.89005643644882,9.89005643644882,241833.807053461,0.0,1.0
1995-08-02,22.38,22.75,22.25,22.63,238500,9.83730946878776,9.99994595240937,9.78016692048828,9.9471989847483,542590.432570558,0.0,1.0
1995-08-03,22.38,22.38,22.13,22.25,235600,9.83730946878776,9.83730946878776,9.72741995282722,9.78016692048828,535992.896912468,0.0,1.0
1995-08-04,22.63,22.88,22.5,22.5,259100,9.9471989847483,10.0570885007088,9.89005643644882,9.89005643644882,589455.685865961,0.0,1.0
1995-08-07,23.0,23.13,22.5,22.5,344600,10.1098354683699,10.1669780166694,9.89005643644882,9.89005643644882,783969.237164841,0.0,1.0
1995-08-08,23.0,23.13,22.88,23.0,212700,10.1098354683699,10.1669780166694,10.0570885007088,10.1098354683699,483895.115336511,0.0,1.0
1995-08-09,22.63,23.0,22.63,23.0,292400,9.9471989847483,10.1098354683699,9.9471989847483,10.1098354683699,665213.595319209,0.0,1.0
1995-08-10,22.75,22.88,22.63,22.63,74000,9.99994595240937,10.0570885007088,9.9471989847483,9.9471989847483,168350.909896106,0.0,1.0
1995-08-11,22.63,22.88,22.63,22.75,146100,9.9471989847483,10.0570885007088,9.9471989847483,9.99994595240937,332379.296430015,0.0,1.0
1995-08-14,22.63,22.75,22.5,22.75,145900,9.9471989847483,9.99994595240937,9.89005643644882,9.99994595240937,331924.293970836,0.0,1.0
1995-08-15,22.38,22.63,22.38,22.63,116000,9.83730946878776,9.9471989847483,9.83730946878776,9.9471989847483,263901.426323626,0.0,1.0
1995-08-16,23.0,23.0,22.38,22.38,743600,10.1098354683699,10.1098354683699,9.83730946878776,9.83730946878776,1691699.14322628,0.0,1.0
1995-08-17,23.13,23.25,23.0,23.13,256600,10.1669780166694,10.2197249843305,10.1098354683699,10.1669780166694,583768.155126227,0.0,1.0
1995-08-18,22.88,23.13,22.88,23.13,118500,10.0570885007088,10.1669780166694,10.0570885007088,10.1669780166694,269588.95706336,0.0,1.0
1995-08-21,22.88,23.13,22.88,22.88,131100,10.0570885007088,10.1669780166694,10.0570885007088,10.0570885007088,298254.111991616,0.0,1.0
1995-08-22,22.88,23.0,22.88,23.0,172800,10.0570885007088,10.1098354683699,10.0570885007088,10.1098354683699,393122.124730369,0.0,1.0
1995-08-23,22.88,23.0,22.88,23.0,91500,10.0570885007088,10.1098354683699,10.0570885007088,10.1098354683699,208163.62507424,0.0,1.0
1995-08-24,22.88,23.0,22.88,22.88,337100,10.0570885007088,10.1098354683699,10.0570885007088,10.0570885007088,766906.644945644,0.0,1.0
1995-08-25,23.13,23.13,22.88,23.0,103700,10.1669780166694,10.1669780166694,10.0570885007088,10.1098354683699,235918.775084138,0.0,1.0
1995-08-28,23.13,23.13,23.0,23.0,45200,10.1669780166694,10.1669780166694,10.1098354683699,10.1098354683699,102830.555774378,0.0,1.0
1995-08-29,23.13,23.25,23.0,23.13,1081800,10.1669780166694,10.2197249843305,10.1098354683699,10.1669780166694,2461108.3016974,0.0,1.0
1995-08-30,22.5,22.75,22.5,22.75,308300,9.89005643644882,9.99994595240937,9.89005643644882,9.99994595240937,701386.290823913,0.0,1.0
1995-08-31,22.88,22.88,22.38,22.38,355300,10.0570885007088,10.0570885007088,9.83730946878776,9.83730946878776,808311.868730903,0.0,1.0
1995-09-01,22.63,22.75,22.5,22.63,129700,9.9471989847483,9.99994595240937,9.89005643644882,9.9471989847483,295069.094777364,0.0,1.0
1995-09-05,22.63,22.75,22.63,22.63,63500,9.9471989847483,9.99994595240937,9.9471989847483,9.9471989847483,144463.280789226,0.0,1.0
1995-09-06,22.63,22.88,22.63,22.75,116700,9.9471989847483,10.0570885007088,9.9471989847483,9.99994595240937,265493.934930751,0.0,1.0
1995-09-07,22.5,22.75,22.5,22.63,66600,9.89005643644882,9.99994595240937,9.89005643644882,9.9471989847483,151515.818906496,0.0,1.0
1995-09-08,22.63,22.63,22.5,22.5,59900,9.9471989847483,9.9471989847483,9.89005643644882,9.89005643644882,136273.23652401,0.0,1.0
1995-09-11,22.63,22.63,22.38,22.5,163300,9.9471989847483,9.9471989847483,9.83730946878776,9.89005643644882,371509.50791938,0.0,1.0
1995-09-12,22.88,22.88,22.75,22.88,141500,10.0570885007088,10.0570885007088,9.99994595240937,10.0570885007088,321914.239868907,0.0,1.0
1995-09-13,23.5,23.5,22.75,22.88,774400,10.329614500291,10.329614500291,9.99994595240937,10.0570885007088,1761769.52193979,0.0,1.0
1995-09-14,23.63,23.88,23.5,23.5,157600,10.3867570485905,10.496646564551,10.329614500291,10.329614500291,358541.937832787,0.0,1.0
1995-09-15,23.63,23.75,23.63,23.75,194600,10.3867570485905,10.4395040162515,10.3867570485905,10.4395040162515,442717.39278084,0.0,1.0
1995-09-18,23.63,23.63,23.5,23.63,328300,10.3867570485905,10.3867570485905,10.329614500291,10.3867570485905,746886.536741777,0.0,1.0
1995-09-19,23.88,23.88,23.63,23.63,130700,10.496646564551,10.496646564551,10.3867570485905,10.3867570485905,297344.107073258,0.0,1.0
1995-09-20,23.88,23.88,23.75,23.75,60700,10.496646564551,10.496646564551,10.4395040162515,10.4395040162515,138093.246360725,0.0,1.0
1995-09-21,23.75,23.88,23.75,23.75,116300,10.4395040162515,10.496646564551,10.4395040162515,10.4395040162515,264583.930012395,0.0,1.0
1995-09-22,23.75,23.88,23.63,23.88,135800,10.4395040162515,10.496646564551,10.3867570485905,10.496646564551,308946.669782315,0.0,1.0
1995-09-25,24.0,24.0,23.63,23.63,210200,10.5493935322121,10.5493935322121,10.3867570485905,10.3867570485905,478207.584596776,0.0,1.0
1995-09-26,24.25,24.25,23.88,24.0,268500,10.6592830481726,10.6592830481726,10.496646564551,10.5493935322121,610840.801447359,0.0,1.0
1995-09-27,24.38,24.38,23.88,24.0,153500,10.7164255964721,10.7164255964721,10.496646564551,10.5493935322121,349214.387419626,0.0,1.0
1995-09-28,24.38,24.5,24.13,24.38,107300,10.7164255964721,10.7691725641332,10.6065360805116,10.7164255964721,244108.819349354,0.0,1.0
1995-09-29,24.38,24.5,24.25,24.38,135300,10.7164255964721,10.7691725641332,10.6592830481726,10.7164255964721,307809.163634367,0.0,1.0
1995-10-02,24.25,24.38,24.25,24.38,91300,10.6592830481726,10.7164255964721,10.6592830481726,10.7164255964721,207708.622615061,0.0,1.0
1995-10-03,24.5,24.5,24.25,24.38,223300,10.7691725641332,10.7691725641332,10.6592830481726,10.7164255964721,508010.245672978,0.0,1.0
1995-10-04,24.38,24.5,24.25,24.38,78900,10.7164255964721,10.7691725641332,10.6592830481726,10.7164255964721,179498.470145983,0.0,1.0
1995-10-05,24.5,24.5,24.25,24.38,101400,10.7691725641332,10.7691725641332,10.6592830481726,10.7164255964721,230686.246803582,0.0,1.0
1995-10-06,24.5,24.5,24.25,24.38,65100,10.7691725641332,10.7691725641332,10.6592830481726,10.7164255964721,148103.300462655,0.0,1.0
1995-10-09,24.5,24.5,24.38,24.5,77400,10.7691725641332,10.7691725641332,10.7164255964721,10.7691725641332,176085.951702143,0.0,1.0
1995-10-10,24.38,24.5,24.38,24.5,93400,10.7164255964721,10.7691725641332,10.7164255964721,10.7691725641332,212486.148436437,0.0,1.0
1995-10-11,24.63,24.63,24.38,24.5,197100,10.8263151124326,10.8263151124326,10.7164255964721,10.7691725641332,448404.923520576,0.0,1.0
1995-10-12,24.63,24.75,24.5,24.5,117000,10.8263151124326,10.8790620800937,10.7691725641332,10.7691725641332,266176.43861952,0.0,1.0
1995-10-13,24.5,24.88,24.5,24.75,64100,10.7691725641332,10.9362046283932,10.7691725641332,10.8790620800937,145828.288166762,0.0,1.0
1995-10-16,24.38,24.5,24.38,24.5,72100,10.7164255964721,10.7691725641332,10.7164255964721,10.7691725641332,164028.386533909,0.0,1.0
1995-10-17,24.38,24.5,24.25,24.5,66800,10.7164255964721,10.7691725641332,10.6592830481726,10.7691725641332,151970.821365674,0.0,1.0
1995-10-18,24.38,24.38,24.25,24.38,88200,10.7164255964721,10.7164255964721,10.6592830481726,10.7164255964721,200656.084497791,0.0,1.0
1995-10-19,24.5,24.63,24.25,24.25,65100,10.7691725641332,10.8263151124326,10.6592830481726,10.6592830481726,148103.300462655,0.0,1.0
1995-10-20,24.75,24.75,24.5,24.63,127500,10.8790620800937,10.8790620800937,10.7691725641332,10.8263151124326,290064.067726399,0.0,1.0
1995-10-23,24.75,24.88,24.63,24.63,111400,10.8790620800937,10.9362046283932,10.8263151124326,10.8263151124326,253436.369762517,0.0,1.0
1995-10-24,24.75,25.0,24.5,24.75,212100,10.8790620800937,10.9889515960542,10.7691725641332,10.8790620800937,482530.107958975,0.0,1.0
1995-10-25,25.13,25.25,24.88,24.88,254500,11.0460941443537,11.0988411120148,10.9362046283932,10.9362046283932,578990.629304853,0.0,1.0
1995-10-26,25.25,25.38,25.13,25.13,146600,11.0988411120148,11.1559836603143,11.0460941443537,11.0460941443537,333516.802577961,0.0,1.0
1995-10-27,24.88,25.0,24.75,25.0,126600,10.9362046283932,10.9889515960542,10.8790620800937,10.9889515960542,288016.556660095,0.0,1.0
1995-10-30,24.88,25.25,24.88,24.88,143300,10.9362046283932,11.0988411120148,10.9362046283932,10.9362046283932,326009.262001513,0.0,1.0
1995-10-31,24.75,24.88,24.63,24.88,139100,10.8790620800937,10.9362046283932,10.8263151124326,10.9362046283932,316454.210358762,0.0,1.0
1995-11-01,24.75,24.88,24.63,24.63,227700,10.8790620800937,10.9362046283932,10.8263151124326,10.8263151124326,518020.299774911,0.0,1.0
1995-11-02,24.75,24.88,24.5,24.75,179700,10.8790620800937,10.9362046283932,10.7691725641332,10.8790620800937,408819.709572031,0.0,1.0
1995-11-03,25.0,25.13,24.88,24.88,357800,10.9889515960542,11.0460941443537,10.9362046283932,10.9362046283932,813999.399470635,0.0,1.0
1995-11-06,24.75,25.0,24.75,25.0,50200,10.8790620800937,10.9889515960542,10.8790620800937,10.9889515960542,114205.617253845,0.0,1.0
1995-11-07,24.88,25.13,24.63,24.75,322400,10.9362046283932,11.0460941443537,10.8263151124326,10.8790620800937,733463.964196007,0.0,1.0
1995-11-08,24.75,25.0,24.75,24.75,191100,10.8790620800937,10.9889515960542,10.8790620800937,10.8790620800937,434754.849745215,0.0,1.0
1995-11-09,24.63,24.88,24.63,24.75,132800,10.8263151124326,10.9362046283932,10.8263151124326,10.8790620800937,302121.632894635,0.0,1.0
1995-11-10,24.63,24.75,24.63,24.63,59400,10.8263151124326,10.8790620800937,10.8263151124326,10.8263151124326,135135.730376064,0.0,1.0
1995-11-13,24.63,24.75,24.63,24.63,81300,10.8263151124326,10.8790620800937,10.8263151124326,10.8263151124326,184958.499656128,0.0,1.0
1995-11-14,24.38,24.63,24.38,24.63,99700,10.7164255964721,10.8263151124326,10.7164255964721,10.8263151124326,226818.725900565,0.0,1.0
1995-11-15,24.5,24.5,24.38,24.38,71000,10.7691725641332,10.7691725641332,10.7164255964721,10.7164255964721,161525.873008426,0.0,1.0
1995-11-16,24.38,24.63,24.13,24.5,100600,10.7164255964721,10.8263151124326,10.6065360805116,10.7691725641332,228866.236966869,0.0,1.0
1995-11-17,24.38,24.5,24.25,24.5,103700,10.7164255964721,10.7691725641332,10.6592830481726,10.7691725641332,235918.775084138,0.0,1.0
1995-11-20,24.38,24.38,24.25,24.38,84300,10.7164255964721,10.7164255964721,10.6592830481726,10.7164255964721,191783.536543807,0.0,1.0
1995-11-21,24.63,24.63,24.38,24.38,83500,10.8263151124326,10.8263151124326,10.7164255964721,10.7164255964721,189963.526707093,0.0,1.0
1995-11-22,24.25,24.63,24.25,24.63,80000,10.6592830481726,10.8263151124326,10.6592830481726,10.8263151124326,182000.983671466,0.0,1.0
1995-11-24,24.38,24.38,24.13,24.25,43700,10.7164255964721,10.7164255964721,10.6065360805116,10.6592830481726,99418.0373305384,0.0,1.0
1995-11-27,24.38,24.38,24.13,24.38,103000,10.7164255964721,10.7164255964721,10.6065360805116,10.7164255964721,234326.266477013,0.0,1.0
1995-11-28,24.25,24.5,24.25,24.5,1314500,10.6592830481726,10.7691725641332,10.6592830481726,10.7691725641332,2990503.66295178,0.0,1.0
1995-11-29,24.13,24.13,23.88,24.0,536200,10.6065360805116,10.6065360805116,10.496646564551,10.5493935322121,1219861.593058,0.0,1.0
1995-11-30,23.88,24.38,23.88,24.13,478600,10.496646564551,10.7164255964721,10.496646564551,10.6065360805116,1088820.88481455,0.0,1.0
1995-12-01,23.75,24.0,23.75,23.88,2193100,10.4395040162515,10.5493935322121,10.4395040162515,10.496646564551,4989329.46612367,0.0,1.0
1995-12-04,24.0,24.13,23.88,23.88,170900,10.5493935322121,10.6065360805116,10.496646564551,10.496646564551,388799.601368169,0.0,1.0
1995-12-05,24.63,24.63,24.0,24.0,228300,10.8263151124326,10.8263151124326,10.5493935322121,10.5493935322121,519385.307152448,0.0,1.0
1995-12-06,24.13,24.63,24.13,24.5,229200,10.6065360805116,10.8263151124326,10.6065360805116,10.7691725641332,521432.818218748,0.0,1.0
1995-12-07,23.88,24.25,23.88,24.25,120600,10.496646564551,10.6592830481726,10.496646564551,10.6592830481726,274366.482884736,0.0,1.0
1995-12-08,23.88,24.13,23.88,24.13,126400,10.496646564551,10.6065360805116,10.496646564551,10.6065360805116,287561.554200917,0.0,1.0
1995-12-11,23.88,24.0,23.88,23.88,102700,10.496646564551,10.5493935322121,10.496646564551,10.496646564551,233643.762788245,0.0,1.0
1995-12-12,24.13,24.13,23.88,24.0,255600,10.6065360805116,10.6065360805116,10.496646564551,10.5493935322121,581493.142830332,0.0,1.0
1995-12-13,24.0,24.13,23.75,24.0,965600,10.5493935322121,10.6065360805116,10.4395040162515,10.5493935322121,2196751.87291459,0.0,1.0
1995-12-14,23.63,24.0,23.63,24.0,172000,10.3867570485905,10.5493935322121,10.3867570485905,10.5493935322121,391302.114893651,0.0,1.0
1995-12-15,23.88,24.0,23.63,23.75,421300,10.496646564551,10.5493935322121,10.3867570485905,10.4395040162515,958462.68025986,0.0,1.0
1995-12-18,23.88,23.88,23.5,23.63,183400,10.496646564551,10.496646564551,10.329614500291,10.3867570485905,417237.255066837,0.0,1.0
1995-12-19,24.25,24.25,23.88,23.88,257400,10.6592830481726,10.6592830481726,10.496646564551,10.496646564551,585588.164962943,0.0,1.0
1995-12-20,24.0,24.25,23.88,24.25,192400,10.5493935322121,10.6592830481726,10.496646564551,10.6592830481726,437712.365729875,0.0,1.0
1995-12-21,24.0,24.0,23.88,24.0,313000,10.5493935322121,10.5493935322121,10.496646564551,10.5493935322121,712078.848614609,0.0,1.0
1995-12-22,24.0,24.25,23.88,24.0,145900,10.5493935322121,10.6592830481726,10.496646564551,10.5493935322121,331924.293970836,0.0,1.0
1995-12-26,24.0,24.25,24.0,24.25,45600,10.5493935322121,10.6592830481726,10.5493935322121,10.6592830481726,103740.560692735,0.0,1.0
1995-12-27,24.0,24.13,24.0,24.0,43700,10.5493935322121,10.6065360805116,10.5493935322121,10.5493935322121,99418.0373305381,0.0,1.0
1995-12-28,24.25,24.25,24.0,24.13,106000,10.6592830481726,10.6592830481726,10.5493935322121,10.6065360805116,241151.303364693,0.0,1.0
1995-12-29,24.25,24.38,24.13,24.25,98900,10.6592830481726,10.7164255964721,10.6065360805116,10.6592830481726,224998.71606385,0.0,1.0
1996-01-02,24.38,24.38,24.12,24.25,375900,10.7164255964721,10.7164255964721,10.6021404998731,10.6592830481726,855177.122026301,0.0,1.0
1996-01-03,24.5,24.62,24.38,24.5,74600,10.7691725641332,10.8219195317942,10.7164255964721,10.7691725641332,169715.917273642,0.0,1.0
1996-01-04,24.375,24.375,24.125,24.25,160600,10.7142278061529,10.7142278061529,10.6043382901923,10.6592830481726,365366.974720468,0.0,1.0
1996-01-05,24.5,24.625,24.375,24.5,723900,10.7691725641332,10.8241173221134,10.7142278061529,10.7691725641332,1646881.40099717,0.0,1.0
1996-01-08,24.88,25.0,24.75,25.0,49000,10.9362046283932,10.9889515960542,10.8790620800937,10.9889515960542,111475.602498773,0.0,1.0
1996-01-09,24.88,24.88,24.62,24.88,112400,10.9362046283932,10.9362046283932,10.8219195317942,10.9362046283932,255711.38205841,0.0,1.0
1996-01-10,24.875,25.0,24.75,25.0,118700,10.934006838074,10.9889515960542,10.8790620800937,10.9889515960542,270043.959522537,0.0,1.0
1996-01-11,24.875,24.875,24.625,24.875,77200,10.934006838074,10.934006838074,10.8241173221134,10.934006838074,175630.949242964,0.0,1.0
1996-01-12,24.75,24.875,24.625,24.625,200000,10.8790620800937,10.934006838074,10.8241173221134,10.8241173221134,455002.459178665,0.0,1.0
1996-01-15,24.5,24.75,24.5,24.62,73200,10.7691725641332,10.8790620800937,10.7691725641332,10.8219195317942,166530.900059391,0.0,1.0
1996-01-16,24.88,24.88,24.5,24.62,186600,10.9362046283932,10.9362046283932,10.7691725641332,10.8219195317942,424517.294413694,0.0,1.0
1996-01-17,24.5,24.75,24.5,24.625,167600,10.7691725641332,10.8790620800937,10.7691725641332,10.8241173221134,381292.06079172,0.0,1.0
1996-01-18,24.875,24.875,24.5,24.625,239400,10.934006838074,10.934006838074,10.7691725641332,10.8241173221134,544637.943636861,0.0,1.0
1996-01-19,25.0,25.125,24.75,24.75,236200,10.9889515960542,11.0438963540345,10.8790620800937,10.8790620800937,537357.904290006,0.0,1.0
1996-01-22,24.62,25.0,24.62,25.0,71000,10.8219195317942,10.9889515960542,10.8219195317942,10.9889515960542,161525.873008427,0.0,1.0
1996-01-23,24.75,25.25,24.75,24.88,259800,10.8790620800937,11.0988411120148,10.8790620800937,10.9362046283932,591048.194473086,0.0,1.0
1996-01-24,24.625,25.0,24.625,25.0,115400,10.8241173221134,10.9889515960542,10.8241173221134,10.9889515960542,262536.418946091,0.0,1.0
1996-01-25,24.75,25.25,24.75,24.875,92800,10.8790620800937,11.0988411120148,10.8790620800937,10.934006838074,211121.141058901,0.0,1.0
1996-01-26,24.75,25.0,24.75,24.75,144700,10.8790620800937,10.9889515960542,10.8790620800937,10.8790620800937,329194.279215764,0.0,1.0
1996-01-29,24.0,24.38,24.0,24.38,278000,10.5493935322121,10.7164255964721,10.5493935322121,10.7164255964721,632453.418258343,0.0,1.0
1996-01-30,24.12,24.38,24.0,24.0,116200,10.6021404998731,10.7164255964721,10.5493935322121,10.5493935322121,264356.428782805,0.0,1.0
1996-01-31,24.0,24.375,24.0,24.375,809400,10.5493935322121,10.7142278061529,10.5493935322121,10.7142278061529,1841394.95229605,0.0,1.0
1996-02-01,24.125,24.375,24.0,24.0,364400,10.6043382901923,10.7142278061529,10.5493935322121,10.5493935322121,829014.480623532,0.0,1.0
1996-02-02,23.625,24.25,23.375,24.125,232700,10.3845592582713,10.6592830481726,10.2746697423107,10.6043382901923,529395.361254375,0.0,1.0
1996-02-05,23.5,23.5,23.375,23.5,154200,10.329614500291,10.329614500291,10.2746697423107,10.329614500291,350806.896026751,0.0,1.0
1996-02-06,23.5,23.5,23.125,23.5,219800,10.329614500291,10.329614500291,10.1647802263502,10.329614500291,500047.702637353,0.0,1.0
1996-02-07,23.5,23.625,23.375,23.5,86900,10.329614500291,10.3845592582713,10.2746697423107,10.329614500291,197698.56851313,0.0,1.0
1996-02-08,23.5,23.5,23.375,23.5,81000,10.329614500291,10.329614500291,10.2746697423107,10.329614500291,184275.995967359,0.0,1.0
1996-02-09,23.125,23.5,23.125,23.375,222400,10.1647802263502,10.329614500291,10.1647802263502,10.2746697423107,505962.734606675,0.0,1.0
1996-02-12,23.25,23.25,23.125,23.25,299600,10.2197249843305,10.2197249843305,10.1647802263502,10.2197249843305,681593.683849637,0.0,1.0
1996-02-13,23.375,23.5,23.125,23.25,620700,10.2746697423107,10.329614500291,10.1647802263502,10.2197249843305,1412100.13206099,0.0,1.0
1996-02-14,23.625,23.75,23.25,23.375,308400,10.3845592582713,10.4395040162515,10.2197249843305,10.2746697423107,701613.792053499,0.0,1.0
1996-02-15,23.625,23.625,23.375,23.5,153800,10.3845592582713,10.3845592582713,10.2746697423107,10.329614500291,349896.891108392,0.0,1.0
1996-02-16,23.375,23.625,23.375,23.5,747500,10.2746697423107,10.3845592582713,10.2746697423107,10.329614500291,1700571.69118026,0.0,1.0
1996-02-20,23.125,23.375,23.0,23.25,366700,10.1647802263502,10.2746697423107,10.1098354683699,10.2197249843305,834247.008904081,0.0,1.0
1996-02-21,23.25,23.375,23.125,23.125,496500,10.2197249843305,10.2746697423107,10.1647802263502,10.1647802263502,1129543.60491103,0.0,1.0
1996-02-22,23.125,23.375,23.0,23.25,133400,10.1647802263502,10.2746697423107,10.1098354683699,10.2197249843305,303486.640272169,0.0,1.0
1996-02-23,23.0,23.375,22.875,23.125,423100,10.1098354683699,10.2746697423107,10.0548907103896,10.1647802263502,962557.702392467,0.0,1.0
1996-02-26,22.75,23.125,22.625,23.125,332600,9.99994595240937,10.1647802263502,9.94500119442909,10.1647802263502,756669.08961412,0.0,1.0
1996-02-27,23.25,23.25,22.75,22.875,2334500,10.2197249843305,10.2197249843305,9.99994595240937,10.0548907103896,5311016.20476294,0.0,1.0
1996-02-28,22.875,23.125,22.75,22.875,1727600,10.0548907103896,10.1647802263502,9.99994595240937,10.0548907103896,3930311.24238532,0.0,1.0
1996-02-29,22.25,22.875,22.125,22.75,825100,9.78016692048828,10.0548907103896,9.72522216250801,9.99994595240937,1877112.64534158,0.0,1.0
1996-03-01,22.12,22.38,22.12,22.38,4019300,9.7230243721888,9.83730946878776,9.7230243721888,9.83730946878776,9143956.92088404,0.0,1.0
1996-03-04,22.75,22.88,22.12,22.12,289900,9.99994595240937,10.0570885007088,9.7230243721888,9.7230243721888,659526.064579475,0.0,1.0
1996-03-05,22.38,22.5,22.12,22.5,339400,9.83730946878776,9.89005643644882,9.7230243721888,9.89005643644882,772139.173226195,0.0,1.0
1996-03-06,22.75,22.875,22.125,22.125,107200,9.99994595240937,10.0548907103896,9.72522216250801,9.72522216250801,243881.318119764,0.0,1.0
1996-03-07,22.375,22.5,22.125,22.5,151200,9.83511167846855,9.89005643644882,9.72522216250801,9.89005643644882,343981.859139071,0.0,1.0
1996-03-08,22.25,22.375,22.125,22.25,258100,9.78016692048828,9.83511167846855,9.72522216250801,9.78016692048828,587180.673570067,0.0,1.0
1996-03-11,20.38,21.12,20.0,21.12,898700,8.95819334110342,9.28346630834663,8.7911612768434,9.28346630834663,2044553.55031933,0.0,1.0
1996-03-12,20.0,20.12,19.25,19.88,1106800,8.7911612768434,8.84390824450446,8.46149272896177,8.73841430918234,2517983.60909473,0.0,1.0
1996-03-13,20.375,21.125,20.0,21.125,1667100,8.95599555078421,9.28566409866584,8.7911612768434,9.28566409866584,3792672.99848376,0.0,1.0
1996-03-14,20.0,20.125,19.25,19.875,419900,8.7911612768434,8.84610603482367,8.46149272896177,8.73621651886313,955277.663045607,0.0,1.0
1996-03-15,19.75,19.875,19.25,19.75,619500,8.68127176088286,8.73621651886313,8.46149272896177,8.68127176088286,1409370.11730591,0.0,1.0
1996-03-18,19.62,19.75,19.38,19.38,626500,8.62412921258337,8.68127176088286,8.51863527726125,8.51863527726125,1425295.20337717,0.0,1.0
1996-03-19,19.12,19.75,19.12,19.75,384400,8.40435018066229,8.68127176088286,8.40435018066229,8.68127176088286,874514.726541394,0.0,1.0
1996-03-20,19.625,19.75,19.375,19.375,406400,8.62632700290258,8.68127176088286,8.51643748694204,8.51643748694204,924564.997051048,0.0,1.0
1996-03-21,19.125,19.75,19.125,19.75,176200,8.4065479709815,8.68127176088286,8.4065479709815,8.68127176088286,400857.166536404,0.0,1.0
1996-03-22,19.375,19.75,19.25,19.25,162400,8.51643748694204,8.68127176088286,8.46149272896177,8.46149272896177,369461.996853076,0.0,1.0
1996-03-25,19.25,19.5,19.12,19.25,274900,8.46149272896177,8.57138224492231,8.40435018066229,8.46149272896177,625400.880141075,0.0,1.0
1996-03-26,19.88,20.0,19.25,19.25,270100,8.73841430918234,8.7911612768434,8.46149272896177,8.46149272896177,614480.821120787,0.0,1.0
1996-03-27,19.25,19.5,19.125,19.25,651800,8.46149272896177,8.57138224492231,8.4065479709815,8.46149272896177,1482853.01446327,0.0,1.0
1996-03-28,19.875,20.0,19.25,19.25,237500,8.73621651886313,8.7911612768434,8.46149272896177,8.46149272896177,540315.420274665,0.0,1.0
1996-03-29,20.125,20.25,19.75,19.875,157400,8.84610603482367,8.90105079280394,8.68127176088286,8.73621651886313,358086.935373609,0.0,1.0
1996-04-01,19.88,20.0,19.5,19.75,404900,8.73841430918234,8.7911612768434,8.57138224492231,8.68127176088286,921152.478607207,0.0,1.0
1996-04-02,19.875,20.0,19.5,19.75,956900,8.73621651886313,8.7911612768434,8.57138224492231,8.68127176088286,2176959.26594032,0.0,1.0
1996-04-03,19.625,20.25,19.625,20.0,345800,8.62632700290258,8.90105079280394,8.62632700290258,8.7911612768434,786699.251919913,0.0,1.0
1996-04-04,19.5,19.625,19.375,19.5,345100,8.57138224492231,8.62632700290258,8.51643748694204,8.57138224492231,785106.743312787,0.0,1.0
1996-04-08,17.0,18.25,16.75,18.25,1538600,7.47248708531689,8.0219346651196,7.36259756935635,8.0219346651196,3500333.91846147,0.0,1.0
1996-04-09,17.0,18.25,16.75,18.25,1374600,7.47248708531689,8.0219346651196,7.36259756935635,8.0219346651196,3127231.90193497,0.0,1.0
1996-04-10,16.75,17.125,16.5,16.875,1263900,7.36259756935635,7.52743184329716,7.2527080533958,7.41754232733662,2875388.04077957,0.0,1.0
1996-04-11,16.0,16.625,16.0,16.625,914600,7.03292902147472,7.30765281137607,7.03292902147472,7.30765281137607,2080726.24582404,0.0,1.0
1996-04-12,15.875,16.125,15.625,16.0,661700,6.97798426349445,7.08787377945499,6.86809474753391,7.03292902147472,1505375.63619261,0.0,1.0
1996-04-15,16.0,16.25,15.88,16.0,639000,7.03292902147472,7.14281853743526,6.98018205381366,7.03292902147472,1453732.85707583,0.0,1.0
1996-04-16,16.0,16.25,15.875,16.0,1481500,7.03292902147472,7.14281853743526,6.97798426349445,7.03292902147472,3370430.71636596,0.0,1.0
1996-04-17,16.5,16.625,16.25,16.5,481000,7.2527080533958,7.30765281137607,7.14281853743526,7.2527080533958,1094280.91432469,0.0,1.0
1996-04-18,16.625,16.75,16.375,16.5,704300,7.30765281137607,7.36259756935635,7.19776329541553,7.2527080533958,1602291.15999767,0.0,1.0
1996-04-19,16.25,16.375,16.0,16.375,356800,7.14281853743526,7.19776329541553,7.03292902147472,7.19776329541553,811724.387174739,0.0,1.0
1996-04-22,16.0,16.12,15.88,16.0,247400,7.03292902147472,7.08567598913578,6.98018205381366,7.03292902147472,562838.042004009,0.0,1.0
1996-04-23,16.0,16.125,15.875,16.0,1080500,7.03292902147472,7.08787377945499,6.97798426349445,7.03292902147472,2458150.78571274,0.0,1.0
1996-04-24,15.375,15.875,15.25,15.875,462800,6.75820523157336,6.97798426349445,6.70326047359309,6.97798426349445,1052875.69053943,0.0,1.0
1996-04-25,15.375,15.375,15.0,15.25,378300,6.75820523157336,6.75820523157336,6.59337095763255,6.70326047359309,860637.151536445,0.0,1.0
1996-04-26,15.375,15.5,15.25,15.375,1651100,6.75820523157336,6.81314998955363,6.70326047359309,6.75820523157336,3756272.80174947,0.0,1.0
1996-04-29,16.0,16.25,15.88,16.25,414900,7.03292902147472,7.14281853743526,6.98018205381366,7.14281853743526,943902.601566141,0.0,1.0
1996-04-30,16.0,16.25,15.875,16.25,309800,7.03292902147472,7.14281853743526,6.97798426349445,7.14281853743526,704798.809267752,0.0,1.0
1996-05-01,16.0,16.125,15.75,16.0,318600,7.03292902147472,7.08787377945499,6.92303950551418,7.03292902147472,724818.917471613,0.0,1.0
1996-05-02,15.5,15.75,15.5,15.75,204600,6.81314998955363,6.92303950551418,6.81314998955363,6.92303950551418,465467.515739775,0.0,1.0
1996-05-03,15.75,16.0,15.625,16.0,393800,6.92303950551418,7.03292902147472,6.86809474753391,7.03292902147472,895899.842122791,0.0,1.0
1996-05-06,15.5,15.62,15.38,15.5,235600,6.81314998955363,6.86589695721469,6.76040302189257,6.81314998955363,535992.896912468,0.0,1.0
1996-05-07,15.25,15.5,15.25,15.5,233800,6.70326047359309,6.81314998955363,6.70326047359309,6.81314998955363,531897.87477986,0.0,1.0
1996-05-08,15.5,15.625,15.375,15.5,408800,6.81314998955363,6.86809474753391,6.75820523157336,6.81314998955363,930025.026561192,0.0,1.0
1996-05-09,15.25,15.5,15.25,15.5,427000,6.70326047359309,6.81314998955363,6.70326047359309,6.81314998955363,971430.25034645,0.0,1.0
1996-05-10,15.125,15.5,15.125,15.5,194000,6.64831571561282,6.81314998955363,6.64831571561282,6.81314998955363,441352.385403305,0.0,1.0
1996-05-13,15.62,15.62,15.38,15.5,312300,6.86589695721469,6.86589695721469,6.76040302189257,6.81314998955363,710486.340007486,0.0,1.0
1996-05-14,15.62,15.88,15.62,15.62,370200,6.86589695721469,6.98018205381366,6.86589695721469,6.86589695721469,842209.55193971,0.0,1.0
1996-05-15,15.625,15.625,15.375,15.5,411200,6.86809474753391,6.86809474753391,6.75820523157336,6.81314998955363,935485.056071335,0.0,1.0
1996-05-16,15.625,15.875,15.625,15.625,328300,6.86809474753391,6.97798426349445,6.86809474753391,6.86809474753391,746886.536741778,0.0,1.0
1996-05-17,15.625,15.75,15.375,15.625,447500,6.86809474753391,6.92303950551418,6.75820523157336,6.86809474753391,1018068.00241226,0.0,1.0
1996-05-20,15.0,15.38,14.88,15.38,561700,6.59337095763255,6.76040302189257,6.54062398997149,6.76040302189257,1277874.40660328,0.0,1.0
1996-05-21,14.75,15.12,14.62,15.0,367900,6.48348144167201,6.64611792529361,6.42633889337252,6.59337095763255,836977.023659154,0.0,1.0
1996-05-22,15.0,15.375,14.875,15.375,264300,6.59337095763255,6.75820523157336,6.53842619965228,6.75820523157336,601285.749804606,0.0,1.0
1996-05-23,14.75,15.125,14.625,15.0,491200,6.48348144167201,6.64831571561282,6.42853668369174,6.59337095763255,1117486.0397428,0.0,1.0
1996-05-24,14.875,14.875,14.75,14.75,574900,6.53842619965228,6.53842619965228,6.48348144167201,6.48348144167201,1307904.56890907,0.0,1.0
1996-05-28,15.25,15.38,15.12,15.12,2506500,6.70326047359309,6.76040302189257,6.64611792529361,6.64611792529361,5702318.31965662,0.0,1.0
1996-05-29,14.62,15.12,14.62,14.88,651100,6.42633889337252,6.64611792529361,6.42633889337252,6.54062398997149,1481260.50585615,0.0,1.0
1996-05-30,15.25,15.375,15.125,15.125,1113800,6.70326047359309,6.75820523157336,6.64831571561282,6.64831571561282,2533908.69516599,0.0,1.0
1996-05-31,14.625,15.125,14.625,14.875,237800,6.42853668369174,6.64831571561282,6.42853668369174,6.53842619965228,540997.923963432,0.0,1.0
1996-06-03,14.62,14.75,14.5,14.62,259400,6.42633889337252,6.48348144167201,6.37359192571146,6.42633889337252,590138.189554729,0.0,1.0
1996-06-04,14.625,14.75,14.5,14.625,156500,6.42853668369174,6.48348144167201,6.37359192571146,6.42853668369174,356039.424307305,0.0,1.0
1996-06-05,14.625,14.75,14.5,14.625,244700,6.42853668369174,6.48348144167201,6.37359192571146,6.42853668369174,556695.508805096,0.0,1.0
1996-06-06,14.5,14.625,14.5,14.625,271200,6.37359192571146,6.42853668369174,6.37359192571146,6.42853668369174,616983.33464627,0.0,1.0
1996-06-07,14.625,14.75,14.5,14.5,218200,6.42853668369174,6.48348144167201,6.37359192571146,6.37359192571146,496407.682963923,0.0,1.0
1996-06-10,14.5,14.75,14.5,14.62,328100,6.37359192571146,6.48348144167201,6.37359192571146,6.42633889337252,746431.534282601,0.0,1.0
1996-06-11,14.5,14.75,14.5,14.62,281400,6.37359192571146,6.48348144167201,6.37359192571146,6.42633889337252,640188.460064382,0.0,1.0
1996-06-12,14.5,14.75,14.5,14.625,334100,6.37359192571146,6.48348144167201,6.37359192571146,6.42853668369174,760081.608057961,0.0,1.0
1996-06-13,14.375,14.625,14.375,14.5,216100,6.31864716773119,6.42853668369174,6.31864716773119,6.37359192571146,491630.157142548,0.0,1.0
1996-06-14,14.375,14.5,14.375,14.375,148900,6.31864716773119,6.37359192571146,6.31864716773119,6.31864716773119,338749.330858516,0.0,1.0
1996-06-17,14.12,14.38,14.12,14.38,297100,6.20655986145144,6.3208449580504,6.20655986145144,6.3208449580504,675906.153109907,0.0,1.0
1996-06-18,14.125,14.375,14.125,14.375,385800,6.20875765177065,6.31864716773119,6.20875765177065,6.31864716773119,877699.743755645,0.0,1.0
1996-06-19,13.875,14.125,13.625,14.0,354900,6.09886813581011,6.20875765177065,5.98897861984956,6.15381289379038,807401.863812541,0.0,1.0
1996-06-20,13.75,13.875,13.75,13.75,264500,6.04392337782984,6.09886813581011,6.04392337782984,6.04392337782984,601740.752263784,0.0,1.0
1996-06-21,13.625,13.75,13.625,13.75,410100,5.98897861984956,6.04392337782984,5.98897861984956,6.04392337782984,932982.542545854,0.0,1.0
1996-06-24,13.0,13.25,13.0,13.25,524300,5.71425482994821,5.82414434590875,5.71425482994821,5.82414434590875,1192788.94673687,0.0,1.0
1996-06-25,13.0,13.25,13.0,13.25,641400,5.71425482994821,5.82414434590875,5.71425482994821,5.82414434590875,1459192.88658598,0.0,1.0
1996-06-26,12.75,13.125,12.75,13.0,507200,5.60436531398767,5.76919958792848,5.60436531398767,5.71425482994821,1153886.23647709,0.0,1.0
1996-06-27,12.625,13.0,12.625,12.75,1369700,5.5494205560074,5.71425482994821,5.5494205560074,5.60436531398767,3116084.34168509,0.0,1.0
1996-06-28,12.25,12.5,11.875,12.375,667800,5.38458628206658,5.49447579802712,5.21975200812577,5.43953104004685,1519253.21119756,0.0,1.0
1996-07-01,13.12,13.38,12.88,13.38,570600,5.76700179760927,5.88128689420823,5.66150786228715,5.88128689420823,1298122.01603673,0.0,1.0
1996-07-02,13.0,13.25,12.88,13.12,268700,5.71425482994821,5.82414434590875,5.66150786228715,5.76700179760927,611295.803906536,0.0,1.0
1996-07-03,13.125,13.375,12.875,13.375,775900,5.76919958792848,5.87908910388902,5.65931007196794,5.87908910388902,1765182.04038363,0.0,1.0
1996-07-05,12.875,13.125,12.875,12.875,1533200,5.65931007196794,5.76919958792848,5.65931007196794,5.65931007196794,3488048.85206365,0.0,1.0
1996-07-08,12.88,13.0,12.88,12.88,726200,5.66150786228715,5.71425482994821,5.66150786228715,5.66150786228715,1652113.92927773,0.0,1.0
1996-07-09,13.0,13.0,12.88,12.88,489400,5.71425482994821,5.71425482994821,5.66150786228715,5.66150786228715,1113391.01761019,0.0,1.0
1996-07-10,12.875,13.0,12.875,12.875,1070300,5.65931007196794,5.71425482994821,5.65931007196794,5.65931007196794,2434945.66029463,0.0,1.0
1996-07-11,13.0,13.0,12.875,12.875,325900,5.71425482994821,5.71425482994821,5.65931007196794,5.65931007196794,741426.507231635,0.0,1.0
1996-07-12,12.75,13.0,12.75,12.875,138700,5.60436531398767,5.71425482994821,5.60436531398767,5.65931007196794,315544.205440404,0.0,1.0
1996-07-15,12.5,12.88,12.5,12.88,435000,5.49447579802712,5.66150786228715,5.49447579802712,5.66150786228715,989630.348713597,0.0,1.0
1996-07-16,12.62,12.75,12.38,12.5,267400,5.54722276568818,5.60436531398767,5.44172883036606,5.49447579802712,608338.287921876,0.0,1.0
1996-07-17,12.5,12.875,12.5,12.875,271500,5.49447579802712,5.65931007196794,5.49447579802712,5.65931007196794,617665.838335038,0.0,1.0
1996-07-18,12.625,12.75,12.375,12.5,332100,5.5494205560074,5.60436531398767,5.43953104004685,5.49447579802712,755531.583466173,0.0,1.0
1996-07-19,12.5,12.625,12.375,12.5,257800,5.49447579802712,5.5494205560074,5.43953104004685,5.49447579802712,586498.1698813,0.0,1.0
1996-07-22,12.12,12.38,12.0,12.25,281000,5.3274437337671,5.44172883036606,5.27469676610604,5.38458628206658,639278.455146024,0.0,1.0
1996-07-23,11.56,12.12,11.5,12.12,642600,5.08129121801548,5.3274437337671,5.05491773418495,5.3274437337671,1461922.90134105,0.0,1.0
1996-07-24,12.125,12.375,12.0,12.25,984800,5.32964152408631,5.43953104004685,5.27469676610604,5.38458628206658,2240432.10899575,0.0,1.0
1996-07-25,11.5625,12.125,11.5,12.125,348600,5.08239011317509,5.32964152408631,5.05491773418495,5.32964152408631,793069.286348413,0.0,1.0
1996-07-26,12.25,12.375,11.625,11.625,336100,5.38458628206658,5.43953104004685,5.10986249216523,5.10986249216523,764631.632649747,0.0,1.0
1996-07-29,12.25,12.5,12.25,12.38,374700,5.38458628206658,5.49447579802712,5.38458628206658,5.44172883036606,852447.107271229,0.0,1.0
1996-07-30,12.5,12.5,12.25,12.25,537600,5.49447579802712,5.49447579802712,5.38458628206658,5.38458628206658,1223046.61027225,0.0,1.0
1996-07-31,12.25,12.5,12.25,12.375,349100,5.38458628206658,5.49447579802712,5.38458628206658,5.43953104004685,794206.79249636,0.0,1.0
1996-08-01,12.5,12.5,12.25,12.25,240800,5.49447579802712,5.49447579802712,5.38458628206658,5.38458628206658,547822.960851113,0.0,1.0
1996-08-02,12.38,12.5,12.25,12.5,339800,5.44172883036606,5.49447579802712,5.38458628206658,5.49447579802712,773049.178144553,0.0,1.0
1996-08-05,12.25,12.5,12.25,12.38,242400,5.38458628206658,5.49447579802712,5.38458628206658,5.44172883036606,551462.980524542,0.0,1.0
1996-08-06,12.12,12.38,12.0,12.25,1329900,5.3274437337671,5.44172883036606,5.27469676610604,5.38458628206658,3025538.85230853,0.0,1.0
1996-08-07,12.25,12.5,12.25,12.375,490300,5.38458628206658,5.49447579802712,5.38458628206658,5.43953104004685,1115438.5286765,0.0,1.0
1996-08-08,12.125,12.375,12.0,12.25,136600,5.32964152408631,5.43953104004685,5.27469676610604,5.38458628206658,310766.679619028,0.0,1.0
1996-08-09,12.125,12.25,12.0,12.25,174100,5.32964152408631,5.38458628206658,5.27469676610604,5.38458628206658,396079.640715028,0.0,1.0
1996-08-12,12.38,12.5,12.12,12.12,124300,5.44172883036606,5.49447579802712,5.3274437337671,5.3274437337671,282784.028379541,0.0,1.0
1996-08-13,12.12,12.25,12.0,12.25,681700,5.3274437337671,5.38458628206658,5.27469676610604,5.38458628206658,1550875.88211048,0.0,1.0
1996-08-14,12.375,12.5,12.125,12.125,307900,5.43953104004685,5.49447579802712,5.32964152408631,5.32964152408631,700476.285905555,0.0,1.0
1996-08-15,12.125,12.25,12.0,12.25,203900,5.32964152408631,5.38458628206658,5.27469676610604,5.38458628206658,463875.007132649,0.0,1.0
1996-08-16,12.125,12.25,12.0,12.125,538400,5.32964152408631,5.38458628206658,5.27469676610604,5.32964152408631,1224866.62010897,0.0,1.0
1996-08-19,12.62,12.62,12.25,12.25,642200,5.54722276568818,5.54722276568818,5.38458628206658,5.38458628206658,1461012.89642269,0.0,1.0
1996-08-20,12.75,12.88,12.5,12.5,623600,5.60436531398767,5.66150786228715,5.49447579802712,5.49447579802712,1418697.66771908,0.0,1.0
1996-08-21,12.625,12.625,12.25,12.25,893400,5.5494205560074,5.5494205560074,5.38458628206658,5.38458628206658,2032495.9851511,0.0,1.0
1996-08-22,12.75,12.875,12.5,12.5,287100,5.60436531398767,5.65931007196794,5.49447579802712,5.49447579802712,653156.030150973,0.0,1.0
1996-08-23,13.0,13.0,12.75,12.75,386400,5.71425482994821,5.71425482994821,5.60436531398767,5.60436531398767,879064.751133181,0.0,1.0
1996-08-26,13.25,13.25,13.12,13.25,183500,5.82414434590875,5.82414434590875,5.76700179760927,5.82414434590875,417464.756296425,0.0,1.0
1996-08-27,13.12,13.25,13.12,13.12,1745400,5.76700179760927,5.82414434590875,5.76700179760927,5.76700179760927,3970806.46125221,0.0,1.0
1996-08-28,13.25,13.25,13.125,13.25,673100,5.82414434590875,5.82414434590875,5.76919958792848,5.82414434590875,1531310.7763658,0.0,1.0
1996-08-29,13.125,13.25,13.125,13.125,782200,5.76919958792848,5.82414434590875,5.76919958792848,5.76919958792848,1779514.61784776,0.0,1.0
1996-08-30,12.875,13.0,12.875,13.0,74000,5.65931007196794,5.71425482994821,5.65931007196794,5.71425482994821,168350.909896106,0.0,1.0
1996-09-03,12.62,12.75,12.5,12.62,194100,5.54722276568818,5.60436531398767,5.49447579802712,5.54722276568818,441579.886632895,0.0,1.0
1996-09-04,12.625,12.75,12.5,12.625,279800,5.5494205560074,5.60436531398767,5.49447579802712,5.5494205560074,636548.440390952,0.0,1.0
1996-09-05,12.625,12.75,12.625,12.625,591600,5.5494205560074,5.60436531398767,5.5494205560074,5.5494205560074,1345897.27425049,0.0,1.0
1996-09-06,12.625,12.625,12.25,12.625,1362700,5.5494205560074,5.5494205560074,5.38458628206658,5.5494205560074,3100159.25561383,0.0,1.0
1996-09-09,12.5,12.75,12.5,12.62,413200,5.49447579802712,5.60436531398767,5.49447579802712,5.54722276568818,940035.080663123,0.0,1.0
1996-09-10,12.5,12.75,12.5,12.625,369600,5.49447579802712,5.60436531398767,5.49447579802712,5.5494205560074,840844.544562174,0.0,1.0
1996-09-11,12.5,12.625,12.5,12.5,260300,5.49447579802712,5.5494205560074,5.49447579802712,5.49447579802712,592185.700621033,0.0,1.0
1996-09-12,12.5,12.625,12.5,12.625,170700,5.49447579802712,5.5494205560074,5.49447579802712,5.5494205560074,388344.598908991,0.0,1.0
1996-09-13,12.375,12.625,12.375,12.5,154700,5.43953104004685,5.5494205560074,5.43953104004685,5.49447579802712,351944.402174698,0.0,1.0
1996-09-16,12.38,12.62,12.38,12.62,224900,5.44172883036606,5.54722276568818,5.44172883036606,5.54722276568818,511650.265346409,0.0,1.0
1996-09-17,12.375,12.625,12.375,12.375,159700,5.43953104004685,5.5494205560074,5.43953104004685,5.43953104004685,363319.463654164,0.0,1.0
1996-09-18,12.375,12.5,12.25,12.375,246400,5.43953104004685,5.49447579802712,5.38458628206658,5.43953104004685,560563.029708116,0.0,1.0
1996-09-19,12.5,12.625,12.25,12.375,190800,5.49447579802712,5.5494205560074,5.38458628206658,5.43953104004685,434072.346056447,0.0,1.0
1996-09-20,12.375,12.625,12.375,12.5,269300,5.43953104004685,5.5494205560074,5.43953104004685,5.49447579802712,612660.811284073,0.0,1.0
1996-09-23,12.25,12.38,12.12,12.38,176100,5.38458628206658,5.44172883036606,5.3274437337671,5.44172883036606,400629.665306815,0.0,1.0
1996-09-24,12.25,12.375,12.125,12.25,555400,5.38458628206658,5.43953104004685,5.32964152408631,5.38458628206658,1263541.82913915,0.0,1.0
1996-09-25,12.375,12.5,12.125,12.25,330200,5.43953104004685,5.49447579802712,5.32964152408631,5.38458628206658,751209.060103977,0.0,1.0
1996-09-26,12.375,12.5,12.25,12.375,380100,5.43953104004685,5.49447579802712,5.38458628206658,5.43953104004685,864732.173669054,0.0,1.0
1996-09-27,12.5,12.625,12.25,12.25,621300,5.49447579802712,5.5494205560074,5.38458628206658,5.38458628206658,1413465.13943852,0.0,1.0
1996-09-30,12.38,12.62,12.38,12.5,561900,5.44172883036606,5.54722276568818,5.44172883036606,5.49447579802712,1278329.40906246,0.0,1.0
1996-10-01,12.375,12.625,12.375,12.5,258400,5.43953104004685,5.5494205560074,5.43953104004685,5.49447579802712,587863.177258836,0.0,1.0
1996-10-02,12.38,12.5,12.38,12.38,224000,5.44172883036606,5.49447579802712,5.44172883036606,5.44172883036606,509602.754280105,0.0,1.0
1996-10-03,12.375,12.5,12.375,12.5,670400,5.43953104004685,5.49447579802712,5.43953104004685,5.49447579802712,1525168.24316689,0.0,1.0
1996-10-04,12.375,12.5,12.375,12.375,349000,5.43953104004685,5.49447579802712,5.43953104004685,5.43953104004685,793979.291266771,0.0,1.0
1996-10-07,12.0,12.12,12.0,12.12,364800,5.27469676610604,5.3274437337671,5.27469676610604,5.3274437337671,829924.485541885,0.0,1.0
1996-10-08,11.88,12.12,11.75,12.0,416400,5.22194979844498,5.3274437337671,5.1648072501455,5.27469676610604,947315.120009981,0.0,1.0
1996-10-09,12.0,12.125,12.0,12.125,444200,5.27469676610604,5.32964152408631,5.27469676610604,5.32964152408631,1010560.46183582,0.0,1.0
1996-10-10,11.875,12.125,11.75,12.0,932600,5.21975200812577,5.32964152408631,5.1648072501455,5.27469676610604,2121676.46715011,0.0,1.0
1996-10-11,11.625,12.0,11.625,11.875,1066300,5.10986249216523,5.27469676610604,5.10986249216523,5.21975200812577,2425845.61111105,0.0,1.0
1996-10-14,10.75,10.88,10.62,10.62,537700,4.72524918630333,4.78239173460281,4.66810663800384,4.66810663800384,1223274.11150184,0.0,1.0
1996-10-15,10.75,11.38,10.75,10.88,860900,4.72524918630333,5.00217076652389,4.72524918630333,4.78239173460281,1958558.08553456,0.0,1.0
1996-10-16,10.75,10.875,10.625,10.625,531100,4.72524918630333,4.7801939442836,4.67030442832306,4.67030442832306,1208259.03034894,0.0,1.0
1996-10-17,10.75,11.375,10.75,10.875,401000,4.72524918630333,4.99997297620468,4.72524918630333,4.7801939442836,912279.930653223,0.0,1.0
1996-10-18,10.25,10.875,10.125,10.75,280500,4.50547015438224,4.7801939442836,4.45052539640197,4.72524918630333,638140.948998078,0.0,1.0
1996-10-21,10.12,10.38,9.88,10.25,503000,4.44832760608276,4.56261270268172,4.34283367076064,4.50547015438224,1144331.18483434,0.0,1.0
1996-10-22,9.88,10.0,9.75,10.0,311500,4.34283367076064,4.3955806384217,4.28569112246116,4.3955806384217,708666.330170771,0.0,1.0
1996-10-23,10.125,10.375,9.875,10.25,464100,4.45052539640197,4.56041491236251,4.34063588044143,4.50547015438224,1055833.20652409,0.0,1.0
1996-10-24,9.875,10.0,9.75,10.0,340000,4.34063588044143,4.3955806384217,4.28569112246116,4.3955806384217,773504.18060373,0.0,1.0
1996-10-25,9.75,9.875,9.5,9.75,312300,4.28569112246116,4.34063588044143,4.17580160650061,4.28569112246116,710486.340007485,0.0,1.0
1996-10-28,10.5,10.56,10.0,10.0,1559800,4.61535967034278,4.64173315417331,4.3955806384217,4.3955806384217,3548564.17913441,0.0,1.0
1996-10-29,10.62,10.75,10.62,10.62,537700,4.66810663800384,4.72524918630333,4.66810663800384,4.66810663800384,1223274.11150184,0.0,1.0
1996-10-30,10.5,10.5625,10.0,10.0,1137100,4.61535967034278,4.64283204933292,4.3955806384217,4.3955806384217,2586916.4816603,0.0,1.0
1996-10-31,10.625,10.75,10.625,10.625,383600,4.67030442832306,4.72524918630333,4.67030442832306,4.67030442832306,872694.716704679,0.0,1.0
1996-11-01,10.875,11.0,10.625,10.625,405500,4.7801939442836,4.83513870226387,4.67030442832306,4.67030442832306,922517.485984743,0.0,1.0
1996-11-04,11.0,11.12,10.88,10.88,516300,4.83513870226387,4.88788566992493,4.78239173460281,4.78239173460281,1174588.84836972,0.0,1.0
1996-11-05,11.0,11.125,10.875,10.875,1188800,4.83513870226387,4.89008346024414,4.7801939442836,4.7801939442836,2704534.61735799,0.0,1.0
1996-11-06,11.75,11.75,11.125,11.25,1684500,5.1648072501455,5.1648072501455,4.89008346024414,4.94502821822441,3832258.2124323,0.0,1.0
1996-11-07,12.25,12.25,11.75,11.875,466400,5.38458628206658,5.38458628206658,5.1648072501455,5.21975200812577,1061065.73480465,0.0,1.0
1996-11-08,12.0,12.25,12.0,12.125,1032700,5.27469676610604,5.38458628206658,5.27469676610604,5.32964152408631,2349405.19796904,0.0,1.0
1996-11-11,12.0,12.38,12.0,12.38,207800,5.27469676610604,5.44172883036606,5.27469676610604,5.44172883036606,472747.555086633,0.0,1.0
1996-11-12,12.0,12.375,12.0,12.25,574500,5.27469676610604,5.43953104004685,5.27469676610604,5.38458628206658,1306994.56399072,0.0,1.0
1996-11-13,12.625,12.625,12.0,12.125,271200,5.5494205560074,5.5494205560074,5.27469676610604,5.32964152408631,616983.334646269,0.0,1.0
1996-11-14,12.75,12.75,12.625,12.625,296400,5.60436531398767,5.60436531398767,5.5494205560074,5.5494205560074,674313.644502781,0.0,1.0
1996-11-15,12.625,12.625,12.5,12.625,1118700,5.5494205560074,5.5494205560074,5.49447579802712,5.5494205560074,2545056.25541586,0.0,1.0
1996-11-18,12.88,13.0,12.75,12.88,884800,5.66150786228715,5.71425482994821,5.60436531398767,5.66150786228715,2012930.87940641,0.0,1.0
1996-11-19,12.875,13.0,12.75,12.875,699600,5.65931007196794,5.71425482994821,5.60436531398767,5.65931007196794,1591598.60220697,0.0,1.0
1996-11-20,13.25,13.5,12.875,12.875,405800,5.82414434590875,5.93403386186929,5.65931007196794,5.65931007196794,923199.989673512,0.0,1.0
1996-11-21,13.25,13.375,13.125,13.125,320100,5.82414434590875,5.87908910388902,5.76919958792848,5.76919958792848,728231.435915454,0.0,1.0
1996-11-22,13.25,13.375,13.125,13.25,231600,5.82414434590875,5.87908910388902,5.76919958792848,5.82414434590875,526892.847728894,0.0,1.0
1996-11-25,12.75,12.88,12.62,12.75,488900,5.60436531398767,5.66150786228715,5.54722276568818,5.60436531398767,1112253.51146225,0.0,1.0
1996-11-26,12.75,12.875,12.625,12.75,1600300,5.60436531398767,5.65931007196794,5.5494205560074,5.60436531398767,3640702.17711809,0.0,1.0
1996-11-27,12.0,12.375,11.875,12.375,1321300,5.27469676610604,5.43953104004685,5.21975200812577,5.43953104004685,3005973.74656385,0.0,1.0
1996-11-29,11.88,12.0,11.88,12.0,283200,5.22194979844498,5.27469676610604,5.22194979844498,5.27469676610604,644283.48219699,0.0,1.0
1996-12-02,11.88,12.0,11.88,11.88,315300,5.22194979844498,5.27469676610604,5.22194979844498,5.22194979844498,717311.376895165,0.0,1.0
1996-12-03,11.75,12.0,11.62,11.88,297800,5.1648072501455,5.27469676610604,5.10766470184601,5.22194979844498,677498.661717032,0.0,1.0
1996-12-04,11.75,11.88,11.5,11.75,272300,5.1648072501455,5.22194979844498,5.05491773418495,5.1648072501455,619485.848171752,0.0,1.0
1996-12-05,11.75,11.75,11.5,11.75,327900,5.1648072501455,5.1648072501455,5.05491773418495,5.1648072501455,745976.531823421,0.0,1.0
1996-12-06,11.62,11.75,11.38,11.62,382100,5.10766470184601,5.1648072501455,5.00217076652389,5.10766470184601,869282.19826084,0.0,1.0
1996-12-09,11.75,12.0,11.25,11.25,690200,5.1648072501455,5.27469676610604,4.94502821822441,4.94502821822441,1570213.48662557,0.0,1.0
1996-12-10,12.25,12.38,11.75,11.75,618500,5.38458628206658,5.44172883036606,5.1648072501455,5.1648072501455,1407095.10501002,0.0,1.0
1996-12-11,12.25,12.25,11.88,12.0,471500,5.38458628206658,5.38458628206658,5.22194979844498,5.27469676610604,1072668.2975137,0.0,1.0
1996-12-12,12.25,12.5,12.25,12.25,359400,5.38458628206658,5.49447579802712,5.38458628206658,5.38458628206658,817639.419144061,0.0,1.0
1996-12-13,12.25,12.38,12.25,12.25,524700,5.38458628206658,5.44172883036606,5.38458628206658,5.38458628206658,1193698.95165523,0.0,1.0
1996-12-16,12.12,12.5,12.0,12.25,703900,5.3274437337671,5.49447579802712,5.27469676610604,5.38458628206658,1601381.15507931,0.0,1.0
1996-12-17,12.38,12.62,11.88,12.0,718700,5.44172883036606,5.54722276568818,5.22194979844498,5.27469676610604,1635051.33705853,0.0,1.0
1996-12-18,12.5,12.62,12.38,12.5,685700,5.49447579802712,5.54722276568818,5.44172883036606,5.49447579802712,1559975.93129405,0.0,1.0
1996-12-19,12.38,12.62,12.38,12.5,416300,5.44172883036606,5.54722276568818,5.44172883036606,5.49447579802712,947087.618780392,0.0,1.0
1996-12-20,12.5,12.62,12.38,12.38,595700,5.49447579802712,5.54722276568818,5.44172883036606,5.44172883036606,1355224.82466365,0.0,1.0
1996-12-23,12.12,12.5,12.12,12.38,236100,5.3274437337671,5.49447579802712,5.3274437337671,5.44172883036606,537130.403060414,0.0,1.0
1996-12-24,12.25,12.38,12.12,12.25,405900,5.38458628206658,5.44172883036606,5.3274437337671,5.38458628206658,923427.490903101,0.0,1.0
1996-12-26,12.75,12.88,12.38,12.38,810300,5.60436531398767,5.66150786228715,5.44172883036606,5.44172883036606,1843442.46336236,0.0,1.0
1996-12-27,12.75,12.88,12.75,12.75,662100,5.60436531398767,5.66150786228715,5.60436531398767,5.60436531398767,1506285.64111097,0.0,1.0
1996-12-30,13.12,13.38,13.0,13.0,587300,5.76700179760927,5.88128689420823,5.71425482994821,5.71425482994821,1336114.72137815,0.0,1.0
1996-12-31,13.12,13.38,13.12,13.12,667900,5.76700179760927,5.88128689420823,5.76700179760927,5.76700179760927,1519480.71242715,0.0,1.0
1997-01-02,13.13,13.38,12.88,13.0,559400,5.77139737824769,5.88128689420823,5.66150786228715,5.71425482994821,1272641.87832273,0.0,1.0
1997-01-03,13.5,13.5,13.38,13.38,234600,5.93403386186929,5.93403386186929,5.88128689420823,5.88128689420823,533717.884616575,0.0,1.0
1997-01-06,13.75,13.88,13.38,13.5,646800,6.04392337782984,6.10106592612932,5.88128689420823,5.93403386186929,1471477.9529838,0.0,1.0
1997-01-07,14.13,14.25,13.63,13.75,751000,6.21095544208986,6.26370240975092,5.99117641016878,6.04392337782984,1708534.23421589,0.0,1.0
1997-01-08,14.0,14.13,13.75,14.0,458000,6.15381289379038,6.21095544208986,6.04392337782984,6.15381289379038,1041955.63151914,0.0,1.0
1997-01-09,13.88,14.0,13.88,13.88,337400,6.10106592612932,6.15381289379038,6.10106592612932,6.10106592612932,767589.148634408,0.0,1.0
1997-01-10,14.0,14.0,13.63,13.75,363500,6.15381289379038,6.15381289379038,5.99117641016878,6.04392337782984,826966.969557224,0.0,1.0
1997-01-13,14.0,14.13,13.88,13.88,497500,6.15381289379038,6.21095544208986,6.10106592612932,6.10106592612932,1131818.61720693,0.0,1.0
1997-01-14,13.88,14.13,13.88,14.13,152800,6.10106592612932,6.21095544208986,6.10106592612932,6.21095544208986,347621.8788125,0.0,1.0
1997-01-15,13.5,13.88,13.5,13.63,287400,5.93403386186929,6.10106592612932,5.93403386186929,5.99117641016878,653838.533839742,0.0,1.0
1997-01-16,13.75,14.0,13.5,13.5,362100,6.04392337782984,6.15381289379038,5.93403386186929,5.93403386186929,823781.952342973,0.0,1.0
1997-01-17,13.88,14.0,13.63,13.75,314400,6.10106592612932,6.15381289379038,5.99117641016878,6.04392337782984,715263.865828861,0.0,1.0
1997-01-20,13.38,13.75,13.25,13.63,692900,5.88128689420823,6.04392337782984,5.82414434590875,5.99117641016878,1576356.01982449,0.0,1.0
1997-01-21,13.0,13.13,12.5,12.88,1182300,5.71425482994821,5.77139737824769,5.49447579802712,5.66150786228715,2689747.03743468,0.0,1.0
1997-01-22,13.13,13.25,12.88,13.0,492000,5.77139737824769,5.82414434590875,5.66150786228715,5.71425482994821,1119306.04957952,0.0,1.0
1997-01-23,13.0,13.38,13.0,13.13,892700,5.71425482994821,5.88128689420823,5.71425482994821,5.77139737824769,2030903.47654397,0.0,1.0
1997-01-24,12.63,12.88,12.63,12.88,506500,5.55161834632661,5.66150786228715,5.55161834632661,5.66150786228715,1152293.72786997,0.0,1.0
1997-01-27,12.75,12.88,12.75,12.75,595400,5.60436531398767,5.66150786228715,5.60436531398767,5.60436531398767,1354542.32097489,0.0,1.0
1997-01-28,12.38,12.88,12.38,12.75,202600,5.44172883036606,5.66150786228715,5.44172883036606,5.60436531398767,460917.491147988,0.0,1.0
1997-01-29,12.25,12.5,12.13,12.5,359300,5.38458628206658,5.49447579802712,5.33183931440552,5.49447579802712,817411.917914472,0.0,1.0
1997-01-30,12.38,12.38,12.0,12.13,943000,5.44172883036606,5.44172883036606,5.27469676610604,5.33183931440552,2145336.59502741,0.0,1.0
1997-01-31,13.13,13.13,12.38,12.5,574700,5.77139737824769,5.77139737824769,5.44172883036606,5.49447579802712,1307449.56644989,0.0,1.0
1997-02-03,13.0,13.13,13.0,13.0,236700,5.71425482994821,5.77139737824769,5.71425482994821,5.71425482994821,538495.41043795,0.0,1.0
1997-02-04,13.38,13.5,13.0,13.0,320400,5.88128689420823,5.93403386186929,5.71425482994821,5.71425482994821,728913.939604222,0.0,1.0
1997-02-05,13.38,13.63,13.25,13.38,1163900,5.88128689420823,5.99117641016878,5.82414434590875,5.88128689420823,2647886.81119024,0.0,1.0
1997-02-06,13.63,13.63,13.38,13.38,203200,5.99117641016878,5.99117641016878,5.88128689420823,5.88128689420823,462282.498525524,0.0,1.0
1997-02-07,13.5,13.63,13.38,13.63,220200,5.93403386186929,5.99117641016878,5.88128689420823,5.99117641016878,500957.707555711,0.0,1.0
1997-02-10,13.38,13.63,13.38,13.5,266300,5.88128689420823,5.99117641016878,5.88128689420823,5.93403386186929,605835.774396393,0.0,1.0
1997-02-11,13.38,13.5,13.38,13.38,137000,5.88128689420823,5.93403386186929,5.88128689420823,5.88128689420823,311676.684537386,0.0,1.0
1997-02-12,13.0,13.5,13.0,13.38,425000,5.71425482994821,5.93403386186929,5.71425482994821,5.88128689420823,966880.225754663,0.0,1.0
1997-02-13,12.5,13.0,12.5,12.63,1853800,5.49447579802712,5.71425482994821,5.49447579802712,5.55161834632661,4217417.79412705,0.0,1.0
1997-02-14,12.25,12.5,12.13,12.5,928300,5.38458628206658,5.49447579802712,5.33183931440552,5.49447579802712,2111893.91427777,0.0,1.0
1997-02-18,12.13,12.38,12.0,12.13,1119100,5.33183931440552,5.44172883036606,5.27469676610604,5.33183931440552,2545966.26033422,0.0,1.0
1997-02-19,12.0,12.25,11.88,12.13,809400,5.27469676610604,5.38458628206658,5.22194979844498,5.33183931440552,1841394.95229606,0.0,1.0
1997-02-20,12.0,12.0,11.88,12.0,729700,5.27469676610604,5.27469676610604,5.22194979844498,5.27469676610604,1660076.47231336,0.0,1.0
1997-02-21,12.13,12.25,11.88,12.0,432600,5.33183931440552,5.38458628206658,5.22194979844498,5.27469676610604,984170.319203453,0.0,1.0
1997-02-24,12.13,12.25,12.13,12.25,218400,5.33183931440552,5.38458628206658,5.33183931440552,5.38458628206658,496862.685423103,0.0,1.0
1997-02-25,12.38,12.38,12.13,12.13,352600,5.44172883036606,5.44172883036606,5.33183931440552,5.33183931440552,802169.335531987,0.0,1.0
1997-02-26,12.13,12.25,12.0,12.13,1395900,5.33183931440552,5.38458628206658,5.27469676610604,5.33183931440552,3175689.66383749,0.0,1.0
1997-02-27,11.63,12.13,11.63,12.13,1096900,5.11206028248444,5.33183931440552,5.11206028248444,5.33183931440552,2495460.98736539,0.0,1.0
1997-02-28,10.38,11.63,10.25,11.63,4415300,4.56261270268172,5.11206028248444,4.50547015438224,5.11206028248444,10044861.7900578,0.0,1.0
1997-03-03,9.625,9.875,9.25,9.75,2339700,4.23074636448089,4.34063588044143,4.06591209054007,4.28569112246116,5322846.26870161,0.0,1.0
1997-03-04,9.5,9.625,9.375,9.5,1484700,4.17580160650061,4.23074636448089,4.12085684852034,4.17580160650061,3377710.75571282,0.0,1.0
1997-03-05,9.875,9.875,9.5,9.625,1031800,4.34063588044143,4.34063588044143,4.17580160650061,4.23074636448089,2347357.68690273,0.0,1.0
1997-03-06,9.875,10.0,9.75,9.875,674300,4.34063588044143,4.3955806384217,4.28569112246116,4.34063588044143,1534040.79112087,0.0,1.0
1997-03-07,10.0,10.0,9.75,9.875,1031600,4.3955806384217,4.3955806384217,4.28569112246116,4.34063588044143,2346902.68444355,0.0,1.0
1997-03-10,10.25,10.38,9.875,10.25,1520000,4.50547015438224,4.56261270268172,4.34063588044143,4.50547015438224,3458018.68975786,0.0,1.0
1997-03-11,10.25,10.63,10.13,10.38,524100,4.50547015438224,4.67250221864227,4.45272318672118,4.56261270268172,1192333.94427769,0.0,1.0
1997-03-12,9.75,10.25,9.625,10.25,580000,4.28569112246116,4.50547015438224,4.23074636448089,4.50547015438224,1319507.13161813,0.0,1.0
1997-03-13,9.625,9.75,9.5,9.75,517300,4.23074636448089,4.28569112246116,4.17580160650061,4.28569112246116,1176863.86066562,0.0,1.0
1997-03-14,9.125,9.75,9.125,9.625,621000,4.0109673325598,4.28569112246116,4.0109673325598,4.23074636448089,1412782.63574976,0.0,1.0
1997-03-17,9.25,9.375,9.125,9.375,504700,4.06591209054007,4.12085684852034,4.0109673325598,4.12085684852034,1148198.70573736,0.0,1.0
1997-03-18,9.25,9.375,9.125,9.375,187600,4.06591209054007,4.12085684852034,4.0109673325598,4.12085684852034,426792.306709588,0.0,1.0
1997-03-19,9.25,9.375,9.25,9.375,314600,4.06591209054007,4.12085684852034,4.06591209054007,4.12085684852034,715718.868288041,0.0,1.0
1997-03-20,8.875,9.375,8.75,9.25,600600,3.90107781659926,4.12085684852034,3.84613305861899,4.06591209054007,1366372.38491353,0.0,1.0
1997-03-21,9.0,9.125,8.5,8.75,1028900,3.95602257457953,4.0109673325598,3.73624354265844,3.84613305861899,2340760.15124464,0.0,1.0
1997-03-24,9.375,9.375,9.0,9.125,557900,4.12085684852034,4.12085684852034,3.95602257457953,4.0109673325598,1269229.35987889,0.0,1.0
1997-03-25,8.875,9.0,8.5,8.75,1453200,3.90107781659926,3.95602257457953,3.73624354265844,3.84613305861899,3306047.86839218,0.0,1.0
1997-03-26,8.375,8.75,8.25,8.625,3355700,3.68129878467817,3.84613305861899,3.6263540266979,3.79118830063872,7634258.76132924,0.0,1.0
1997-03-27,8.0,8.375,8.0,8.25,1013500,3.51646451073736,3.68129878467817,3.51646451073736,3.6263540266979,2305724.96188788,0.0,1.0
1997-03-31,7.875,8.0,7.625,7.875,1121400,3.46151975275709,3.51646451073736,3.35163023679655,3.46151975275709,2551198.78861477,0.0,1.0
1997-04-01,8.25,8.25,7.875,7.875,649700,3.6263540266979,3.6263540266979,3.46151975275709,3.46151975275709,1478075.48864189,0.0,1.0
1997-04-02,8.25,8.25,8.0,8.125,797400,3.6263540266979,3.6263540266979,3.51646451073736,3.57140926871763,1814094.80474534,0.0,1.0
1997-04-03,8.0,8.25,8.0,8.125,309300,3.51646451073736,3.6263540266979,3.51646451073736,3.57140926871763,703661.303119806,0.0,1.0
1997-04-04,7.75,8.125,7.75,8.0,349800,3.40657499477682,3.57140926871763,3.40657499477682,3.51646451073736,795799.301103485,0.0,1.0
1997-04-07,7.75,7.875,7.625,7.875,644000,3.40657499477682,3.46151975275709,3.35163023679655,3.46151975275709,1465107.9185553,0.0,1.0
1997-04-08,7.875,8.0,7.75,7.75,567800,3.46151975275709,3.51646451073736,3.40657499477682,3.40657499477682,1291751.98160823,0.0,1.0
1997-04-09,8.625,8.875,7.875,8.125,2465300,3.79118830063872,3.90107781659926,3.46151975275709,3.57140926871763,5608587.81306581,0.0,1.0
1997-04-10,8.75,9.0,8.625,8.75,881700,3.84613305861899,3.95602257457953,3.79118830063872,3.84613305861899,2005878.34128914,0.0,1.0
1997-04-11,8.625,8.875,8.5,8.75,308400,3.79118830063872,3.90107781659926,3.73624354265844,3.84613305861899,701613.792053501,0.0,1.0
1997-04-14,8.625,8.75,8.5,8.625,329400,3.79118830063872,3.84613305861899,3.73624354265844,3.79118830063872,749389.050267261,0.0,1.0
1997-04-15,8.625,8.75,8.5,8.625,274800,3.79118830063872,3.84613305861899,3.73624354265844,3.79118830063872,625173.378911485,0.0,1.0
1997-04-16,8.5,8.625,8.5,8.625,276900,3.73624354265844,3.79118830063872,3.73624354265844,3.79118830063872,629950.904732863,0.0,1.0
1997-04-17,8.875,9.125,8.5,8.5,388900,3.90107781659926,4.0109673325598,3.73624354265844,3.73624354265844,884752.281872914,0.0,1.0
1997-04-18,8.75,9.0,8.625,9.0,324700,3.84613305861899,3.95602257457953,3.79118830063872,3.95602257457953,738696.492476562,0.0,1.0
1997-04-21,8.5,8.75,8.5,8.625,761900,3.73624354265844,3.84613305861899,3.73624354265844,3.79118830063872,1733331.86824113,0.0,1.0
1997-04-22,8.25,8.5,8.25,8.5,159100,3.6263540266979,3.73624354265844,3.6263540266979,3.73624354265844,361954.456276628,0.0,1.0
1997-04-23,8.125,8.25,8.0,8.25,392700,3.57140926871763,3.6263540266979,3.51646451073736,3.6263540266979,893397.328597309,0.0,1.0
1997-04-24,8.25,8.375,8.125,8.125,169400,3.6263540266979,3.68129878467817,3.57140926871763,3.57140926871763,385387.08292433,0.0,1.0
1997-04-25,8.5,8.5,8.25,8.25,223800,3.73624354265844,3.73624354265844,3.6263540266979,3.6263540266979,509147.751820927,0.0,1.0
1997-04-28,8.625,8.75,8.25,8.25,466700,3.79118830063872,3.84613305861899,3.6263540266979,3.6263540266979,1061748.23849341,0.0,1.0
1997-04-29,8.5,9.125,8.5,8.875,639500,3.73624354265844,4.0109673325598,3.73624354265844,3.90107781659926,1454870.36322378,0.0,1.0
1997-04-30,8.25,8.5,8.25,8.375,198600,3.6263540266979,3.73624354265844,3.6263540266979,3.68129878467817,451817.441964415,0.0,1.0
1997-05-01,8.25,8.5,8.25,8.25,446200,3.6263540266979,3.73624354265844,3.6263540266979,3.6263540266979,1015110.4864276,0.0,1.0
1997-05-02,8.375,8.5,8.375,8.375,349600,3.68129878467817,3.73624354265844,3.68129878467817,3.68129878467817,795344.298644307,0.0,1.0
1997-05-05,8.75,8.75,8.5,8.625,645900,3.84613305861899,3.84613305861899,3.73624354265844,3.79118830063872,1469430.4419175,0.0,1.0
1997-05-06,8.75,8.875,8.625,8.75,1162300,3.84613305861899,3.90107781659926,3.79118830063872,3.84613305861899,2644246.79151681,0.0,1.0
1997-05-07,8.75,8.875,8.625,8.625,223400,3.84613305861899,3.90107781659926,3.79118830063872,3.79118830063872,508237.746902569,0.0,1.0
1997-05-08,8.875,9.125,8.625,8.625,1877500,3.90107781659926,4.0109673325598,3.79118830063872,3.79118830063872,4271335.58553972,0.0,1.0
1997-05-09,8.75,9.0,8.75,8.875,215600,3.84613305861899,3.95602257457953,3.84613305861899,3.90107781659926,490492.650994601,0.0,1.0
1997-05-12,8.375,8.875,8.375,8.75,217600,3.68129878467817,3.90107781659926,3.68129878467817,3.84613305861899,495042.675586388,0.0,1.0
1997-05-13,8.375,8.625,8.375,8.375,597300,3.68129878467817,3.79118830063872,3.68129878467817,3.68129878467817,1358864.84433708,0.0,1.0
1997-05-14,8.625,8.625,8.375,8.375,273200,3.79118830063872,3.79118830063872,3.68129878467817,3.68129878467817,621533.359238056,0.0,1.0
1997-05-15,8.5,8.625,8.375,8.5,132000,3.73624354265844,3.79118830063872,3.68129878467817,3.73624354265844,300301.623057919,0.0,1.0
1997-05-16,9.625,9.625,8.5,8.5,835500,4.23074636448089,4.23074636448089,3.73624354265844,3.73624354265844,1900772.77321887,0.0,1.0
1997-05-19,9.5,9.875,9.375,9.625,583600,4.17580160650061,4.34063588044143,4.12085684852034,4.23074636448089,1327697.17588335,0.0,1.0
1997-05-20,9.125,9.625,9.125,9.375,2684300,4.0109673325598,4.23074636448089,4.0109673325598,4.12085684852034,6106815.50586645,0.0,1.0
1997-05-21,8.875,9.25,8.875,9.0,337700,3.90107781659926,4.06591209054007,3.90107781659926,3.95602257457953,768271.652323176,0.0,1.0
1997-05-22,8.625,9.0,8.625,9.0,271100,3.79118830063872,3.95602257457953,3.79118830063872,3.95602257457953,616755.83341668,0.0,1.0
1997-05-23,8.875,8.875,8.625,8.75,116900,3.90107781659926,3.90107781659926,3.79118830063872,3.84613305861899,265948.93738993,0.0,1.0
1997-05-27,9.0,9.125,8.875,8.875,272900,3.95602257457953,4.0109673325598,3.90107781659926,3.90107781659926,620850.855549288,0.0,1.0
1997-05-28,8.875,9.0,8.625,8.875,427400,3.90107781659926,3.95602257457953,3.79118830063872,3.90107781659926,972340.255264807,0.0,1.0
1997-05-29,8.875,8.875,8.625,8.75,149300,3.90107781659926,3.90107781659926,3.79118830063872,3.84613305861899,339659.335776873,0.0,1.0
1997-05-30,9.125,9.125,8.625,8.75,846000,4.0109673325598,4.0109673325598,3.79118830063872,3.84613305861899,1924660.40232575,0.0,1.0
1997-06-02,9.0,9.25,8.875,9.25,514200,3.95602257457953,4.06591209054007,3.90107781659926,4.06591209054007,1169811.32254835,0.0,1.0
1997-06-03,8.875,9.125,8.875,8.875,297200,3.90107781659926,4.0109673325598,3.90107781659926,3.90107781659926,676133.654339496,0.0,1.0
1997-06-04,9.0,9.0,8.875,9.0,271800,3.95602257457953,3.95602257457953,3.90107781659926,3.95602257457953,618348.342023806,0.0,1.0
1997-06-05,8.875,9.0,8.875,8.875,72900,3.90107781659926,3.95602257457953,3.90107781659926,3.90107781659926,165848.396370623,0.0,1.0
1997-06-06,9.125,9.125,8.75,8.875,496200,4.0109673325598,4.0109673325598,3.84613305861899,3.90107781659926,1128861.10122227,0.0,1.0
1997-06-09,9.0,9.25,9.0,9.125,258900,3.95602257457953,4.06591209054007,3.95602257457953,4.0109673325598,589000.683406782,0.0,1.0
1997-06-10,9.125,9.125,9.0,9.0,126700,4.0109673325598,4.0109673325598,3.95602257457953,3.95602257457953,288244.057889684,0.0,1.0
1997-06-11,9.0,9.125,8.875,9.0,162200,3.95602257457953,4.0109673325598,3.90107781659926,3.95602257457953,369006.994393897,0.0,1.0
1997-06-12,9.125,9.125,9.0,9.0,172700,4.0109673325598,4.0109673325598,3.95602257457953,3.95602257457953,392894.623500777,0.0,1.0
1997-06-13,9.125,9.188,8.875,9.125,237900,4.0109673325598,4.03865949058186,3.90107781659926,4.0109673325598,541225.425193022,0.0,1.0
1997-06-16,9.125,9.125,8.875,9.125,222000,4.0109673325598,4.0109673325598,3.90107781659926,4.0109673325598,505052.729688318,0.0,1.0
1997-06-17,9.0,9.25,9.0,9.0,283400,3.95602257457953,4.06591209054007,3.95602257457953,3.95602257457953,644738.484656168,0.0,1.0
1997-06-18,9.125,9.25,9.125,9.125,186400,4.0109673325598,4.06591209054007,4.0109673325598,4.0109673325598,424062.291954516,0.0,1.0
1997-06-19,9.5,9.625,9.125,9.25,266600,4.17580160650061,4.23074636448089,4.0109673325598,4.06591209054007,606518.278085161,0.0,1.0
1997-06-20,9.375,9.625,9.375,9.5,208000,4.12085684852034,4.23074636448089,4.12085684852034,4.17580160650061,473202.557545812,0.0,1.0
1997-06-23,9.75,9.75,9.25,9.375,420000,4.28569112246116,4.28569112246116,4.06591209054007,4.12085684852034,955505.164275196,0.0,1.0
1997-06-24,9.688,9.75,9.625,9.625,268200,4.25843852250294,4.28569112246116,4.23074636448089,4.23074636448089,610158.29775859,0.0,1.0
1997-06-25,9.688,9.75,9.625,9.75,276000,4.25843852250294,4.28569112246116,4.23074636448089,4.28569112246116,627903.393666558,0.0,1.0
1997-06-26,9.438,9.688,9.438,9.625,285800,4.1485490065424,4.25843852250294,4.1485490065424,4.23074636448089,650198.514166312,0.0,1.0
1997-06-27,9.375,9.625,9.375,9.5,209600,4.12085684852034,4.23074636448089,4.12085684852034,4.17580160650061,476842.577219241,0.0,1.0
1997-06-30,9.5,9.563,9.438,9.5,366700,4.17580160650061,4.20349376452267,4.1485490065424,4.17580160650061,834247.008904084,0.0,1.0
1997-07-01,9.5,9.625,9.0,9.5,241200,4.17580160650061,4.23074636448089,3.95602257457953,4.17580160650061,548732.965769471,0.0,1.0
1997-07-02,9.563,9.563,9.5,9.563,130600,4.20349376452267,4.20349376452267,4.17580160650061,4.20349376452267,297116.605843668,0.0,1.0
1997-07-03,9.75,9.75,9.563,9.563,97200,4.28569112246116,4.28569112246116,4.20349376452267,4.20349376452267,221131.195160831,0.0,1.0
1997-07-07,9.813,9.813,9.625,9.625,196700,4.31338328048321,4.31338328048321,4.23074636448089,4.23074636448089,447494.918602218,0.0,1.0
1997-07-08,9.875,9.938,9.813,9.875,810300,4.34063588044143,4.36832803846348,4.31338328048321,4.34063588044143,1843442.46336236,0.0,1.0
1997-07-09,9.563,9.938,9.563,9.938,369900,4.20349376452267,4.36832803846348,4.20349376452267,4.36832803846348,841527.048250941,0.0,1.0
1997-07-10,9.75,9.75,9.625,9.625,126600,4.28569112246116,4.28569112246116,4.23074636448089,4.23074636448089,288016.556660095,0.0,1.0
1997-07-11,9.688,9.75,9.625,9.625,118500,4.25843852250294,4.28569112246116,4.23074636448089,4.23074636448089,269588.957063359,0.0,1.0
1997-07-14,9.625,9.688,9.5,9.563,176300,4.23074636448089,4.25843852250294,4.17580160650061,4.20349376452267,401084.667765993,0.0,1.0
1997-07-15,9.75,9.813,9.625,9.75,363600,4.28569112246116,4.31338328048321,4.23074636448089,4.28569112246116,827194.470786813,0.0,1.0
1997-07-16,10.0,10.0,9.875,9.875,1307600,4.3955806384217,4.3955806384217,4.34063588044143,4.34063588044143,2974806.07811011,0.0,1.0
1997-07-17,10.25,10.38,10.19,10.31,245300,4.50547015438224,4.56261270268172,4.47909667055171,4.53184363821277,558060.516182633,0.0,1.0
1997-07-18,9.875,10.13,9.75,10.13,168700,4.34063588044143,4.45272318672118,4.28569112246116,4.45272318672118,383794.574317204,0.0,1.0
1997-07-21,9.75,9.875,9.625,9.875,441900,4.28569112246116,4.34063588044143,4.23074636448089,4.34063588044143,1005327.93355526,0.0,1.0
1997-07-22,9.875,9.938,9.75,9.938,262600,4.34063588044143,4.36832803846348,4.28569112246116,4.36832803846348,597418.228901587,0.0,1.0
1997-07-23,9.938,9.938,9.938,9.938,158500,4.36832803846348,4.36832803846348,4.36832803846348,4.36832803846348,360589.448899092,0.0,1.0
1997-07-24,9.563,9.875,9.5,9.875,206200,4.20349376452267,4.34063588044143,4.17580160650061,4.34063588044143,469107.535413204,0.0,1.0
1997-07-25,9.75,9.938,9.5,9.938,243000,4.28569112246116,4.36832803846348,4.17580160650061,4.36832803846348,552827.987902078,0.0,1.0
1997-07-28,9.625,9.75,9.625,9.688,1138400,4.23074636448089,4.28569112246116,4.23074636448089,4.25843852250294,2589873.99764496,0.0,1.0
1997-07-29,9.625,9.75,9.625,9.688,189100,4.23074636448089,4.28569112246116,4.23074636448089,4.25843852250294,430204.825153427,0.0,1.0
1997-07-30,9.625,9.75,9.625,9.688,238000,4.23074636448089,4.28569112246116,4.23074636448089,4.25843852250294,541452.926422611,0.0,1.0
1997-07-31,9.75,9.813,9.625,9.688,279400,4.28569112246116,4.31338328048321,4.23074636448089,4.25843852250294,635638.435472595,0.0,1.0
1997-08-01,9.625,9.75,9.5,9.688,263000,4.23074636448089,4.28569112246116,4.17580160650061,4.25843852250294,598328.233819944,0.0,1.0
1997-08-04,9.563,9.625,9.5,9.563,155000,4.20349376452267,4.23074636448089,4.17580160650061,4.20349376452267,352626.905863466,0.0,1.0
1997-08-05,9.563,9.625,9.5,9.563,338800,4.20349376452267,4.23074636448089,4.17580160650061,4.20349376452267,770774.165848659,0.0,1.0
1997-08-06,10.06,10.13,9.563,9.625,495900,4.42195412225223,4.45272318672118,4.20349376452267,4.23074636448089,1128178.5975335,0.0,1.0
1997-08-07,9.75,10.0,9.75,9.938,304000,4.28569112246116,4.3955806384217,4.28569112246116,4.36832803846348,691603.73795157,0.0,1.0
1997-08-08,9.625,9.75,9.563,9.688,165300,4.23074636448089,4.28569112246116,4.20349376452267,4.25843852250294,376059.532511166,0.0,1.0
1997-08-11,9.75,9.938,9.563,9.563,191300,4.28569112246116,4.36832803846348,4.20349376452267,4.20349376452267,435209.852204393,0.0,1.0
1997-08-12,9.75,10.06,9.75,9.875,697200,4.28569112246116,4.42195412225223,4.28569112246116,4.34063588044143,1586138.57269683,0.0,1.0
1997-08-13,9.625,9.875,9.625,9.813,218700,4.23074636448089,4.34063588044143,4.23074636448089,4.31338328048321,497545.18911187,0.0,1.0
1997-08-14,9.75,9.938,9.625,9.625,250200,4.28569112246116,4.36832803846348,4.23074636448089,4.23074636448089,569208.07643251,0.0,1.0
1997-08-15,9.625,9.813,9.625,9.688,232800,4.23074636448089,4.31338328048321,4.23074636448089,4.25843852250294,529622.862483966,0.0,1.0
1997-08-18,9.625,9.75,9.625,9.625,246300,4.23074636448089,4.28569112246116,4.23074636448089,4.23074636448089,560335.528478526,0.0,1.0
1997-08-19,9.688,9.688,9.563,9.625,283100,4.25843852250294,4.25843852250294,4.20349376452267,4.23074636448089,644055.980967401,0.0,1.0
1997-08-20,10.13,10.25,9.813,10.06,2490900,4.45272318672118,4.50547015438224,4.31338328048321,4.42195412225223,5666828.12784069,0.0,1.0
1997-08-21,10.13,10.25,10.06,10.13,296900,4.45272318672118,4.50547015438224,4.42195412225223,4.45272318672118,675451.150650729,0.0,1.0
1997-08-22,10.13,10.13,10.06,10.13,353900,4.45272318672118,4.45272318672118,4.42195412225223,4.45272318672118,805126.851516648,0.0,1.0
1997-08-25,10.13,10.13,9.938,10.0,273900,4.45272318672118,4.45272318672118,4.36832803846348,4.3955806384217,623125.867845182,0.0,1.0
1997-08-26,10.13,10.13,10.0,10.06,166100,4.45272318672118,4.45272318672118,4.3955806384217,4.42195412225223,377879.542347882,0.0,1.0
1997-08-27,10.13,10.19,10.06,10.19,285800,4.45272318672118,4.47909667055171,4.42195412225223,4.47909667055171,650198.514166313,0.0,1.0
1997-08-28,10.06,10.13,10.0,10.06,930900,4.42195412225223,4.45272318672118,4.3955806384217,4.42195412225223,2117808.9462471,0.0,1.0
1997-08-29,10.06,10.13,10.0,10.0,214600,4.42195412225223,4.45272318672118,4.3955806384217,4.3955806384217,488217.638698708,0.0,1.0
1997-09-02,9.813,10.0,9.813,10.0,192600,4.31338328048321,4.3955806384217,4.31338328048321,4.3955806384217,438167.368189055,0.0,1.0
1997-09-03,9.5,9.813,9.5,9.75,1213200,4.17580160650061,4.31338328048321,4.17580160650061,4.28569112246116,2760044.91737779,0.0,1.0
1997-09-04,9.438,9.563,9.438,9.563,416500,4.1485490065424,4.20349376452267,4.1485490065424,4.20349376452267,947542.62123957,0.0,1.0
1997-09-05,9.25,9.5,9.125,9.438,827900,4.06591209054007,4.17580160650061,4.0109673325598,4.1485490065424,1883482.67977009,0.0,1.0
1997-09-08,9.313,9.438,9.313,9.375,424300,4.09360424856213,4.1485490065424,4.09360424856213,4.12085684852034,965287.717147538,0.0,1.0
1997-09-09,9.375,9.375,9.25,9.25,577700,4.12085684852034,4.12085684852034,4.06591209054007,4.06591209054007,1314274.60333758,0.0,1.0
1997-09-10,9.375,9.5,9.25,9.313,1944400,4.12085684852034,4.17580160650061,4.06591209054007,4.09360424856213,4423533.90813499,0.0,1.0
1997-09-11,9.5,9.625,9.375,9.375,1739200,4.17580160650061,4.23074636448089,4.12085684852034,4.12085684852034,3956701.38501768,0.0,1.0
1997-09-12,9.563,9.625,9.5,9.563,504000,4.20349376452267,4.23074636448089,4.17580160650061,4.20349376452267,1146606.19713024,0.0,1.0
1997-09-15,9.438,9.563,9.438,9.5,207000,4.1485490065424,4.20349376452267,4.1485490065424,4.17580160650061,470927.545249918,0.0,1.0
1997-09-16,9.438,9.5,9.438,9.438,381600,4.1485490065424,4.17580160650061,4.1485490065424,4.1485490065424,868144.692112893,0.0,1.0
1997-09-17,9.563,9.563,9.375,9.375,589100,4.20349376452267,4.20349376452267,4.12085684852034,4.12085684852034,1340209.74351076,0.0,1.0
1997-09-18,9.5,9.563,9.438,9.563,244700,4.17580160650061,4.20349376452267,4.1485490065424,4.20349376452267,556695.508805097,0.0,1.0
1997-09-19,9.5,9.563,9.375,9.5,1258200,4.17580160650061,4.20349376452267,4.12085684852034,4.17580160650061,2862420.47069299,0.0,1.0
1997-09-22,9.563,9.688,9.5,9.563,400300,4.20349376452267,4.25843852250294,4.17580160650061,4.20349376452267,910687.422046098,0.0,1.0
1997-09-23,9.25,9.563,9.25,9.563,1124200,4.06591209054007,4.20349376452267,4.06591209054007,4.20349376452267,2557568.82304328,0.0,1.0
1997-09-24,9.375,9.438,9.25,9.313,558500,4.12085684852034,4.1485490065424,4.06591209054007,4.09360424856213,1270594.36725642,0.0,1.0
1997-09-25,9.438,9.5,9.375,9.375,128500,4.1485490065424,4.17580160650061,4.12085684852034,4.12085684852034,292339.080022292,0.0,1.0
1997-09-26,9.375,9.563,9.375,9.375,157500,4.12085684852034,4.20349376452267,4.12085684852034,4.12085684852034,358314.436603199,0.0,1.0
1997-09-29,9.5,9.5,9.375,9.375,182200,4.17580160650061,4.17580160650061,4.12085684852034,4.12085684852034,414507.240311764,0.0,1.0
1997-09-30,9.688,9.688,9.438,9.438,277900,4.25843852250294,4.25843852250294,4.1485490065424,4.1485490065424,632225.917028755,0.0,1.0
1997-10-01,9.625,9.688,9.5,9.5,127200,4.23074636448089,4.25843852250294,4.17580160650061,4.17580160650061,289381.564037631,0.0,1.0
1997-10-02,9.625,9.688,9.563,9.688,207500,4.23074636448089,4.25843852250294,4.20349376452267,4.25843852250294,472065.051397865,0.0,1.0
1997-10-03,9.563,9.875,9.563,9.625,106400,4.20349376452267,4.34063588044143,4.20349376452267,4.23074636448089,242061.30828305,0.0,1.0
1997-10-06,9.938,10.06,9.563,9.563,960500,4.36832803846348,4.42195412225223,4.20349376452267,4.20349376452267,2185149.31020554,0.0,1.0
1997-10-07,9.875,9.938,9.875,9.875,128100,4.34063588044143,4.36832803846348,4.34063588044143,4.34063588044143,291429.075103935,0.0,1.0
1997-10-08,10.38,10.56,10.31,10.5,595200,4.56261270268172,4.64173315417331,4.53184363821277,4.61535967034278,1354087.31851571,0.0,1.0
1997-10-09,10.75,10.81,10.38,10.38,1285500,4.72524918630333,4.75162267013386,4.56261270268172,4.56261270268172,2924528.30637087,0.0,1.0
1997-10-10,10.81,10.81,10.56,10.63,426600,4.75162267013386,4.75162267013386,4.64173315417331,4.67250221864227,970520.245428092,0.0,1.0
1997-10-13,10.94,10.94,10.69,10.75,783100,4.80876521843334,4.80876521843334,4.6988757024728,4.72524918630333,1781562.12891406,0.0,1.0
1997-10-14,11.25,11.38,10.75,10.75,702500,4.94502821822441,5.00217076652389,4.72524918630333,4.72524918630333,1598196.13786506,0.0,1.0
1997-10-15,11.06,11.25,11.06,11.25,235600,4.8615121860944,4.94502821822441,4.8615121860944,4.94502821822441,535992.896912468,0.0,1.0
1997-10-16,11.13,11.25,11.0,11.06,320000,4.89228125056335,4.94502821822441,4.83513870226387,4.8615121860944,728003.934685864,0.0,1.0
1997-10-17,11.19,11.19,11.0,11.06,453500,4.91865473439388,4.91865473439388,4.83513870226387,4.8615121860944,1031718.07618762,0.0,1.0
1997-10-20,11.5,11.56,11.13,11.19,311500,5.05491773418495,5.08129121801548,4.89228125056335,4.91865473439388,708666.330170771,0.0,1.0
1997-10-21,11.5,11.56,11.25,11.56,237900,5.05491773418495,5.08129121801548,4.94502821822441,5.08129121801548,541225.425193023,0.0,1.0
1997-10-22,11.69,11.75,11.5,11.5,374800,5.13843376631497,5.1648072501455,5.05491773418495,5.05491773418495,852674.608500818,0.0,1.0
1997-10-23,11.5,11.63,11.38,11.56,271700,5.05491773418495,5.11206028248444,5.00217076652389,5.08129121801548,618120.840794217,0.0,1.0
1997-10-24,11.31,11.44,11.13,11.25,232600,4.97140170205494,5.02854425035442,4.89228125056335,4.94502821822441,529167.860024788,0.0,1.0
1997-10-27,11.38,11.56,11.19,11.38,338900,5.00217076652389,5.08129121801548,4.91865473439388,5.00217076652389,771001.667078249,0.0,1.0
1997-10-28,11.25,11.38,11.13,11.25,559700,4.94502821822441,5.00217076652389,4.89228125056335,4.94502821822441,1273324.38201149,0.0,1.0
1997-10-29,11.5,11.56,11.25,11.31,310000,5.05491773418495,5.08129121801548,4.94502821822441,4.97140170205494,705253.811726931,0.0,1.0
1997-10-30,11.25,11.56,11.25,11.44,213300,4.94502821822441,5.08129121801548,4.94502821822441,5.02854425035442,485260.122714047,0.0,1.0
1997-10-31,11.5,11.5,11.25,11.31,258100,5.05491773418495,5.05491773418495,4.94502821822441,4.97140170205494,587180.673570068,0.0,1.0
1997-11-03,11.44,11.69,11.44,11.5,350500,5.02854425035442,5.13843376631497,5.02854425035442,5.05491773418495,797391.809710611,0.0,1.0
1997-11-04,11.81,11.81,11.5,11.56,475000,5.19118073397603,5.19118073397603,5.05491773418495,5.08129121801548,1080630.84054933,0.0,1.0
1997-11-05,12.06,12.56,12.0,12.0,833200,5.30107024993657,5.52084928185765,5.27469676610604,5.27469676610604,1895540.24493832,0.0,1.0
1997-11-06,12.0,12.19,12.0,12.06,427700,5.27469676610604,5.35821279823605,5.27469676610604,5.30107024993657,973022.758953575,0.0,1.0
1997-11-07,11.94,12.0,11.81,11.94,379100,5.24832328227551,5.27469676610604,5.19118073397603,5.24832328227551,862457.16137316,0.0,1.0
1997-11-10,12.5,12.5,11.94,11.94,730700,5.49447579802712,5.49447579802712,5.24832328227551,5.24832328227551,1662351.48460925,0.0,1.0
1997-11-11,12.38,12.5,12.31,12.5,98000,5.44172883036606,5.49447579802712,5.41095976589711,5.49447579802712,222951.204997546,0.0,1.0
1997-11-12,12.5,12.56,12.31,12.31,274900,5.49447579802712,5.52084928185765,5.41095976589711,5.41095976589711,625400.880141076,0.0,1.0
1997-11-13,13.75,13.94,12.5,12.56,2404600,6.04392337782984,6.12743940995985,5.49447579802712,5.52084928185765,5470494.56670509,0.0,1.0
1997-11-14,13.25,13.44,13.0,13.0,866600,5.82414434590875,5.90766037803876,5.71425482994821,5.71425482994821,1971525.65562116,0.0,1.0
1997-11-17,13.31,13.5,13.25,13.31,471400,5.85051782973928,5.93403386186929,5.82414434590875,5.85051782973928,1072440.79628411,0.0,1.0
1997-11-18,12.69,13.38,12.63,13.31,283300,5.57799183015714,5.88128689420823,5.55161834632661,5.85051782973928,644510.983426579,0.0,1.0
1997-11-19,12.75,12.75,12.56,12.69,398900,5.60436531398767,5.60436531398767,5.52084928185765,5.57799183015714,907502.404831847,0.0,1.0
1997-11-20,12.88,13.13,12.69,12.69,864900,5.66150786228715,5.77139737824769,5.57799183015714,5.57799183015714,1967658.13471814,0.0,1.0
1997-11-21,13.13,13.13,12.81,13.0,877400,5.77139737824769,5.77139737824769,5.6307387978182,5.71425482994821,1996095.7884168,0.0,1.0
1997-11-24,12.94,13.13,12.88,13.06,217800,5.68788134611768,5.77139737824769,5.66150786228715,5.74062831377874,495497.678045566,0.0,1.0
1997-11-25,13.25,13.25,12.88,12.88,343500,5.82414434590875,5.82414434590875,5.66150786228715,5.66150786228715,781466.723639357,0.0,1.0
1997-11-26,13.06,13.19,12.94,13.19,217900,5.74062831377874,5.79777086207822,5.68788134611768,5.79777086207822,495725.179275156,0.0,1.0
1997-11-28,12.94,13.06,12.94,13.06,79700,5.68788134611768,5.74062831377874,5.68788134611768,5.74062831377874,181318.479982698,0.0,1.0
1997-12-01,13.06,13.06,12.94,13.06,281900,5.74062831377874,5.74062831377874,5.68788134611768,5.74062831377874,641325.966212328,0.0,1.0
1997-12-02,12.88,13.06,12.88,13.0,270400,5.66150786228715,5.74062831377874,5.66150786228715,5.71425482994821,615163.324809555,0.0,1.0
1997-12-03,12.69,12.81,12.69,12.81,388500,5.57799183015714,5.6307387978182,5.57799183015714,5.6307387978182,883842.276954556,0.0,1.0
1997-12-04,12.69,12.81,12.63,12.75,566100,5.57799183015714,5.6307387978182,5.55161834632661,5.60436531398767,1287884.46070521,0.0,1.0
1997-12-05,12.44,12.56,12.38,12.5,548400,5.46810231419659,5.52084928185765,5.44172883036606,5.49447579802712,1247616.7430679,0.0,1.0
1997-12-08,12.19,12.44,12.19,12.38,1563700,5.35821279823605,5.46810231419659,5.35821279823605,5.44172883036606,3557436.72708839,0.0,1.0
1997-12-09,11.75,12.19,11.69,12.19,1455100,5.1648072501455,5.35821279823605,5.13843376631497,5.35821279823605,3310370.39175438,0.0,1.0
1997-12-10,11.63,11.81,11.56,11.75,205900,5.11206028248444,5.19118073397603,5.08129121801548,5.1648072501455,468425.031724435,0.0,1.0
1997-12-11,12.0,12.06,11.5,11.5,321200,5.27469676610604,5.30107024993657,5.05491773418495,5.05491773418495,730733.949440936,0.0,1.0
1997-12-12,12.0,12.06,11.75,12.06,458700,5.27469676610604,5.30107024993657,5.1648072501455,5.30107024993657,1043548.14012627,0.0,1.0
1997-12-15,11.94,12.0,11.75,12.0,239500,5.24832328227551,5.27469676610604,5.1648072501455,5.27469676610604,544865.444866451,0.0,1.0
1997-12-16,11.56,11.88,11.5,11.88,410800,5.08129121801548,5.22194979844498,5.05491773418495,5.22194979844498,934575.051152979,0.0,1.0
1997-12-17,11.5,11.56,11.44,11.5,545300,5.05491773418495,5.08129121801548,5.02854425035442,5.05491773418495,1240564.20495063,0.0,1.0
1997-12-18,11.5,11.63,11.44,11.5,847000,5.05491773418495,5.11206028248444,5.02854425035442,5.05491773418495,1926935.41462165,0.0,1.0
1997-12-19,11.75,11.75,11.38,11.38,1604100,5.1648072501455,5.1648072501455,5.00217076652389,5.00217076652389,3649347.22384248,0.0,1.0
1997-12-22,11.81,11.81,11.63,11.63,206400,5.19118073397603,5.19118073397603,5.11206028248444,5.11206028248444,469562.537872382,0.0,1.0
1997-12-23,11.69,11.81,11.63,11.69,291300,5.13843376631497,5.19118073397603,5.11206028248444,5.13843376631497,662711.081793725,0.0,1.0
1997-12-24,11.69,11.75,11.63,11.63,97200,5.13843376631497,5.1648072501455,5.11206028248444,5.11206028248444,221131.195160831,0.0,1.0
1997-12-26,11.75,11.81,11.69,11.69,118900,5.1648072501455,5.19118073397603,5.13843376631497,5.13843376631497,270498.961981716,0.0,1.0
1997-12-29,11.75,11.88,11.69,11.75,280900,5.1648072501455,5.22194979844498,5.13843376631497,5.1648072501455,639050.953916435,0.0,1.0
1997-12-30,12.06,12.06,11.75,11.75,400500,5.30107024993657,5.30107024993657,5.1648072501455,5.1648072501455,911142.424505277,0.0,1.0
1997-12-31,11.81,12.06,11.69,12.0,292900,5.19118073397603,5.30107024993657,5.13843376631497,5.27469676610604,666351.101467155,0.0,1.0
1998-01-02,12.06,12.13,11.69,11.75,284900,5.30107024993657,5.33183931440552,5.13843376631497,5.1648072501455,648151.003100008,0.0,1.0
1998-01-05,12.38,12.44,12.13,12.19,469800,5.44172883036606,5.46810231419659,5.33183931440552,5.35821279823605,1068800.77661069,0.0,1.0
1998-01-06,12.5,12.56,12.13,12.25,820400,5.49447579802712,5.52084928185765,5.33183931440552,5.38458628206658,1866420.08755089,0.0,1.0
1998-01-07,12.69,12.69,12.5,12.5,956400,5.57799183015714,5.57799183015714,5.49447579802712,5.49447579802712,2175821.75979237,0.0,1.0
1998-01-08,12.81,12.88,12.5,12.63,328400,5.6307387978182,5.66150786228715,5.49447579802712,5.55161834632661,747114.037971368,0.0,1.0
1998-01-09,12.56,12.75,12.5,12.69,407400,5.52084928185765,5.60436531398767,5.49447579802712,5.57799183015714,926840.009346942,0.0,1.0
1998-01-12,12.5,12.56,12.38,12.38,207400,5.49447579802712,5.52084928185765,5.44172883036606,5.44172883036606,471837.550168276,0.0,1.0
1998-01-13,12.63,12.63,12.31,12.63,139100,5.55161834632661,5.55161834632661,5.41095976589711,5.55161834632661,316454.210358761,0.0,1.0
1998-01-14,12.63,12.63,12.5,12.63,220400,5.55161834632661,5.55161834632661,5.49447579802712,5.55161834632661,501412.710014889,0.0,1.0
1998-01-15,12.56,12.56,12.5,12.5,283000,5.52084928185765,5.52084928185765,5.49447579802712,5.49447579802712,643828.479737812,0.0,1.0
1998-01-16,12.5,12.59,12.5,12.5,253400,5.49447579802712,5.53403602377292,5.49447579802712,5.49447579802712,576488.115779369,0.0,1.0
1998-01-20,12.75,12.81,12.5,12.5,427400,5.60436531398767,5.6307387978182,5.49447579802712,5.49447579802712,972340.255264807,0.0,1.0
1998-01-21,12.13,12.56,12.13,12.5,344300,5.33183931440552,5.52084928185765,5.33183931440552,5.49447579802712,783286.733476072,0.0,1.0
1998-01-22,12.06,12.19,11.94,12.0,270100,5.30107024993657,5.35821279823605,5.24832328227551,5.27469676610604,614480.821120787,0.0,1.0
1998-01-23,12.13,12.13,12.0,12.06,75500,5.33183931440552,5.33183931440552,5.27469676610604,5.30107024993657,171763.428339946,0.0,1.0
1998-01-26,12.25,12.25,11.88,12.0,198100,5.38458628206658,5.38458628206658,5.22194979844498,5.27469676610604,450679.935816468,0.0,1.0
1998-01-27,11.88,12.25,11.88,12.13,206300,5.22194979844498,5.38458628206658,5.22194979844498,5.33183931440552,469335.036642793,0.0,1.0
1998-01-28,12.06,12.19,11.94,12.0,361600,5.30107024993657,5.35821279823605,5.24832328227551,5.27469676610604,822644.446195026,0.0,1.0
1998-01-29,11.94,12.13,11.94,12.0,499600,5.24832328227551,5.33183931440552,5.24832328227551,5.27469676610604,1136596.14302831,0.0,1.0
1998-01-30,12.25,12.31,11.88,12.0,1515000,5.38458628206658,5.41095976589711,5.22194979844498,5.27469676610604,3446643.62827839,0.0,1.0
1998-02-02,12.31,12.38,12.25,12.31,149100,5.41095976589711,5.44172883036606,5.38458628206658,5.41095976589711,339204.333317695,0.0,1.0
1998-02-03,12.31,12.38,12.13,12.19,546700,5.41095976589711,5.44172883036606,5.33183931440552,5.35821279823605,1243749.22216488,0.0,1.0
1998-02-04,12.5,12.5,12.25,12.38,282200,5.49447579802712,5.49447579802712,5.38458628206658,5.44172883036606,642008.469901097,0.0,1.0
1998-02-05,12.63,12.63,12.44,12.5,370900,5.55161834632661,5.55161834632661,5.46810231419659,5.49447579802712,843802.060546834,0.0,1.0
1998-02-06,12.75,12.75,12.56,12.56,264300,5.60436531398767,5.60436531398767,5.52084928185765,5.52084928185765,601285.749804606,0.0,1.0
1998-02-09,12.56,12.75,12.56,12.69,181000,5.52084928185765,5.60436531398767,5.52084928185765,5.57799183015714,411777.225556692,0.0,1.0
1998-02-10,12.56,12.69,12.5,12.56,574500,5.52084928185765,5.57799183015714,5.49447579802712,5.52084928185765,1306994.56399072,0.0,1.0
1998-02-11,12.56,12.69,12.44,12.56,457400,5.52084928185765,5.57799183015714,5.46810231419659,5.52084928185765,1040590.62414161,0.0,1.0
1998-02-12,12.75,12.75,12.44,12.44,204300,5.60436531398767,5.60436531398767,5.46810231419659,5.46810231419659,464785.012051006,0.0,1.0
1998-02-13,12.56,12.69,12.5,12.63,222500,5.52084928185765,5.57799183015714,5.49447579802712,5.55161834632661,506190.235836265,0.0,1.0
1998-02-17,12.56,12.63,12.56,12.56,153700,5.52084928185765,5.55161834632661,5.52084928185765,5.52084928185765,349669.389878804,0.0,1.0
1998-02-18,12.69,12.69,12.38,12.56,202000,5.57799183015714,5.57799183015714,5.44172883036606,5.52084928185765,459552.483770451,0.0,1.0
1998-02-19,12.5,12.63,12.38,12.56,689600,5.49447579802712,5.55161834632661,5.44172883036606,5.52084928185765,1568848.47924804,0.0,1.0
1998-02-20,12.5,12.5,12.38,12.5,129000,5.49447579802712,5.49447579802712,5.44172883036606,5.49447579802712,293476.586170239,0.0,1.0
1998-02-23,12.5,12.63,12.38,12.38,372800,5.49447579802712,5.55161834632661,5.44172883036606,5.44172883036606,848124.583909032,0.0,1.0
1998-02-24,12.5,12.56,12.44,12.44,99200,5.49447579802712,5.52084928185765,5.46810231419659,5.46810231419659,225681.219752618,0.0,1.0
1998-02-25,12.63,12.63,12.5,12.5,132700,5.55161834632661,5.55161834632661,5.49447579802712,5.49447579802712,301894.131665044,0.0,1.0
1998-02-26,12.63,12.69,12.56,12.56,142000,5.55161834632661,5.57799183015714,5.52084928185765,5.52084928185765,323051.746016852,0.0,1.0
1998-02-27,12.44,12.56,12.31,12.56,147600,5.46810231419659,5.52084928185765,5.41095976589711,5.52084928185765,335791.814873855,0.0,1.0
1998-03-02,12.5,12.5,12.31,12.38,116600,5.49447579802712,5.49447579802712,5.41095976589711,5.44172883036606,265266.433701162,0.0,1.0
1998-03-03,12.31,12.5,12.31,12.44,89200,5.41095976589711,5.49447579802712,5.41095976589711,5.46810231419659,202931.096793685,0.0,1.0
1998-03-04,12.38,12.44,12.19,12.25,114800,5.44172883036606,5.46810231419659,5.35821279823605,5.38458628206658,261171.411568554,0.0,1.0
1998-03-05,12.38,12.44,12.19,12.19,141600,5.44172883036606,5.46810231419659,5.35821279823605,5.35821279823605,322141.741098495,0.0,1.0
1998-03-06,12.63,12.81,12.31,12.38,406500,5.55161834632661,5.6307387978182,5.41095976589711,5.44172883036606,924792.498280636,0.0,1.0
1998-03-09,12.69,12.81,12.56,12.63,189300,5.57799183015714,5.6307387978182,5.52084928185765,5.55161834632661,430659.827612606,0.0,1.0
1998-03-10,13.0,13.0,12.63,12.63,367100,5.71425482994821,5.71425482994821,5.55161834632661,5.55161834632661,835157.01382244,0.0,1.0
1998-03-11,13.0,13.0,12.69,12.94,282700,5.71425482994821,5.71425482994821,5.57799183015714,5.68788134611768,643145.976049043,0.0,1.0
1998-03-12,13.13,13.25,12.94,13.0,230900,5.77139737824769,5.82414434590875,5.68788134611768,5.71425482994821,525300.339121769,0.0,1.0
1998-03-13,13.81,13.81,13.25,13.25,347700,6.07029686166037,6.07029686166037,5.82414434590875,5.82414434590875,791021.775282109,0.0,1.0
1998-03-16,13.44,13.88,13.44,13.69,205800,5.90766037803876,6.10106592612932,5.90766037803876,6.01754989399931,468197.530494847,0.0,1.0
1998-03-17,13.5,13.69,13.38,13.44,108700,5.93403386186929,6.01754989399931,5.88128689420823,5.90766037803876,247293.836563605,0.0,1.0
1998-03-18,13.38,13.44,13.25,13.38,129100,5.88128689420823,5.90766037803876,5.82414434590875,5.88128689420823,293704.087399829,0.0,1.0
1998-03-19,13.38,13.44,13.25,13.31,95000,5.88128689420823,5.90766037803876,5.82414434590875,5.85051782973928,216126.168109866,0.0,1.0
1998-03-20,14.0,14.0,13.38,13.5,285100,6.15381289379038,6.15381289379038,5.88128689420823,5.93403386186929,648606.005559187,0.0,1.0
1998-03-23,13.75,13.94,13.63,13.88,145900,6.04392337782984,6.12743940995985,5.99117641016878,6.10106592612932,331924.293970836,0.0,1.0
1998-03-24,13.75,13.88,13.63,13.81,155900,6.04392337782984,6.10106592612932,5.99117641016878,6.07029686166037,354674.416929769,0.0,1.0
1998-03-25,13.63,13.81,13.56,13.75,103800,5.99117641016878,6.07029686166037,5.96040734569982,6.04392337782984,236146.276313727,0.0,1.0
1998-03-26,13.88,13.88,13.69,13.81,121400,6.10106592612932,6.10106592612932,6.01754989399931,6.07029686166037,276186.49272145,0.0,1.0
1998-03-27,13.88,13.88,13.69,13.81,156400,6.10106592612932,6.10106592612932,6.01754989399931,6.07029686166037,355811.923077716,0.0,1.0
1998-03-30,14.13,14.13,13.63,13.63,257500,6.21095544208986,6.21095544208986,5.99117641016878,5.99117641016878,585815.666192531,0.0,1.0
1998-03-31,14.31,14.31,14.0,14.06,301200,6.29007589358145,6.29007589358145,6.15381289379038,6.18018637762091,685233.70352307,0.0,1.0
1998-04-01,14.75,14.88,14.13,14.31,322500,6.48348144167201,6.54062398997149,6.21095544208986,6.29007589358145,733691.465425597,0.0,1.0
1998-04-02,14.81,14.88,14.56,14.75,588800,6.50985492550254,6.54062398997149,6.39996540954199,6.48348144167201,1339527.23982199,0.0,1.0
1998-04-03,14.81,14.94,14.63,14.81,241500,6.50985492550254,6.56699747380202,6.43073447401095,6.50985492550254,549415.469458238,0.0,1.0
1998-04-06,15.31,15.38,14.81,14.81,678300,6.72963395742362,6.76040302189257,6.50985492550254,6.50985492550254,1543140.84030444,0.0,1.0
1998-04-07,14.56,15.19,14.5,15.19,1264200,6.39996540954199,6.67688698976256,6.37359192571146,6.67688698976256,2876070.54446834,0.0,1.0
1998-04-08,15.25,15.25,14.5,14.5,458000,6.70326047359309,6.70326047359309,6.37359192571146,6.37359192571146,1041955.63151914,0.0,1.0
1998-04-09,15.13,15.44,15.13,15.44,252300,6.65051350593203,6.7867765057231,6.65051350593203,6.7867765057231,573985.602253886,0.0,1.0
1998-04-13,15.25,15.31,14.94,15.06,223200,6.70326047359309,6.72963395742362,6.56699747380202,6.61974444146308,507782.74444339,0.0,1.0
1998-04-14,15.19,15.31,15.06,15.25,168200,6.67688698976256,6.72963395742362,6.61974444146308,6.70326047359309,382657.068169257,0.0,1.0
1998-04-15,15.13,15.19,14.94,14.94,207900,6.65051350593203,6.67688698976256,6.56699747380202,6.56699747380202,472975.056316222,0.0,1.0
1998-04-16,14.81,15.0,14.75,15.0,269800,6.50985492550254,6.59337095763255,6.48348144167201,6.59337095763255,613798.317432019,0.0,1.0
1998-04-17,14.94,14.94,14.75,14.81,276700,6.56699747380202,6.56699747380202,6.48348144167201,6.50985492550254,629495.902273683,0.0,1.0
1998-04-20,14.44,14.94,14.44,14.88,500800,6.34721844188093,6.56699747380202,6.34721844188093,6.54062398997149,1139326.15778338,0.0,1.0
1998-04-21,14.56,14.75,14.0,14.38,418200,6.39996540954199,6.48348144167201,6.15381289379038,6.3208449580504,951410.14214259,0.0,1.0
1998-04-22,14.5,14.63,14.19,14.19,310300,6.37359192571146,6.43073447401095,6.23732892592039,6.23732892592039,705936.315415699,0.0,1.0
1998-04-23,14.31,14.56,14.13,14.5,380100,6.29007589358145,6.39996540954199,6.21095544208986,6.37359192571146,864732.173669053,0.0,1.0
1998-04-24,14.31,14.38,14.25,14.25,132500,6.29007589358145,6.3208449580504,6.26370240975092,6.26370240975092,301439.129205866,0.0,1.0
1998-04-27,14.0,14.13,13.88,14.13,444200,6.15381289379038,6.21095544208986,6.10106592612932,6.21095544208986,1010560.46183582,0.0,1.0
1998-04-28,13.94,14.13,13.88,14.0,358200,6.12743940995985,6.21095544208986,6.10106592612932,6.15381289379038,814909.404388989,0.0,1.0
1998-04-29,13.94,14.0,13.63,13.94,877800,6.12743940995985,6.15381289379038,5.99117641016878,6.12743940995985,1997005.79333516,0.0,1.0
1998-04-30,14.13,14.19,13.88,13.88,197400,6.21095544208986,6.23732892592039,6.10106592612932,6.10106592612932,449087.427209343,0.0,1.0
1998-05-01,14.88,15.0,14.25,14.25,607700,6.54062398997149,6.59337095763255,6.26370240975092,6.26370240975092,1382524.97221437,0.0,1.0
1998-05-04,14.88,15.63,14.81,15.13,572800,6.54062398997149,6.87029253785312,6.50985492550254,6.65051350593203,1303127.0430877,0.0,1.0
1998-05-05,15.0,15.0,14.69,14.88,254700,6.59337095763255,6.59337095763255,6.45710795784148,6.54062398997149,579445.63176403,0.0,1.0
1998-05-06,15.44,15.69,15.19,15.19,592700,6.7867765057231,6.89666602168365,6.67688698976256,6.67688698976256,1348399.78777597,0.0,1.0
1998-05-07,15.5,15.56,15.31,15.38,305500,6.81314998955363,6.83952347338416,6.72963395742362,6.76040302189257,695016.256395411,0.0,1.0
1998-05-08,15.94,16.19,15.44,15.44,454800,7.00655553764419,7.11644505360473,6.7867765057231,6.7867765057231,1034675.59217228,0.0,1.0
1998-05-11,16.0,16.44,15.88,16.0,366200,7.03292902147472,7.22633456956527,6.98018205381366,7.03292902147472,833109.502756136,0.0,1.0
1998-05-12,16.31,16.5,16.0,16.0,424100,7.16919202126579,7.2527080533958,7.03292902147472,7.03292902147472,964832.71468836,0.0,1.0
1998-05-13,15.88,16.25,15.88,16.19,268500,6.98018205381366,7.14281853743526,6.98018205381366,7.11644505360473,610840.801447358,0.0,1.0
1998-05-14,16.0,16.19,15.75,15.75,293800,7.03292902147472,7.11644505360473,6.92303950551418,6.92303950551418,668398.612533459,0.0,1.0
1998-05-15,15.94,16.13,15.94,16.0,304200,7.00655553764419,7.0900715697742,7.00655553764419,7.03292902147472,692058.74041075,0.0,1.0
1998-05-18,15.56,15.56,15.13,15.44,462200,6.83952347338416,6.83952347338416,6.65051350593203,6.7867765057231,1051510.6831619,0.0,1.0
1998-05-19,15.81,15.88,15.56,15.56,201500,6.94941298934471,6.98018205381366,6.83952347338416,6.83952347338416,458414.977622505,0.0,1.0
1998-05-20,15.81,15.94,15.69,15.94,283200,6.94941298934471,7.00655553764419,6.89666602168365,7.00655553764419,644283.48219699,0.0,1.0
1998-05-21,15.63,15.75,15.56,15.69,227300,6.87029253785312,6.92303950551418,6.83952347338416,6.89666602168365,517110.294856553,0.0,1.0
1998-05-22,15.63,15.69,15.5,15.63,250400,6.87029253785312,6.89666602168365,6.81314998955363,6.87029253785312,569663.078891688,0.0,1.0
1998-05-26,15.5,15.75,15.38,15.63,137600,6.81314998955363,6.92303950551418,6.76040302189257,6.87029253785312,313041.691914922,0.0,1.0
1998-05-27,15.56,15.56,15.13,15.5,216800,6.83952347338416,6.83952347338416,6.65051350593203,6.81314998955363,493222.665749673,0.0,1.0
1998-05-28,15.56,15.69,15.5,15.56,253400,6.83952347338416,6.89666602168365,6.81314998955363,6.83952347338416,576488.115779369,0.0,1.0
1998-05-29,15.94,16.0,15.63,15.69,314600,7.00655553764419,7.03292902147472,6.87029253785312,6.89666602168365,715718.86828804,0.0,1.0
1998-06-01,16.31,16.44,15.56,15.56,257800,7.16919202126579,7.22633456956527,6.83952347338416,6.83952347338416,586498.169881299,0.0,1.0
1998-06-02,16.75,16.81,16.5,16.75,312700,7.36259756935635,7.38897105318688,7.2527080533958,7.36259756935635,711396.344925843,0.0,1.0
1998-06-03,16.75,16.81,16.44,16.75,357300,7.36259756935635,7.38897105318688,7.22633456956527,7.36259756935635,812861.893322685,0.0,1.0
1998-06-04,16.38,16.63,16.38,16.5,119700,7.19996108573474,7.30985060169529,7.19996108573474,7.2527080533958,272318.971818431,0.0,1.0
1998-06-05,16.38,16.5,16.25,16.38,122500,7.19996108573474,7.2527080533958,7.14281853743526,7.19996108573474,278689.006246932,0.0,1.0
1998-06-08,16.13,16.5,16.13,16.38,235000,7.0900715697742,7.2527080533958,7.0900715697742,7.19996108573474,534627.889534932,0.0,1.0
1998-06-09,16.06,16.19,15.94,16.13,229100,7.05930250530525,7.11644505360473,7.00655553764419,7.0900715697742,521205.316989161,0.0,1.0
1998-06-10,16.69,16.69,16.06,16.19,248300,7.33622408552582,7.33622408552582,7.05930250530525,7.11644505360473,564885.553070312,0.0,1.0
1998-06-11,16.31,16.56,16.19,16.56,310300,7.16919202126579,7.27908153722633,7.11644505360473,7.27908153722633,705936.315415699,0.0,1.0
1998-06-12,16.31,16.5,16.0,16.38,731500,7.16919202126579,7.2527080533958,7.03292902147472,7.19996108573474,1664171.49444597,0.0,1.0
1998-06-15,16.31,16.63,16.06,16.31,154300,7.16919202126579,7.30985060169529,7.05930250530525,7.16919202126579,351034.39725634,0.0,1.0
1998-06-16,16.13,16.69,16.0,16.44,516000,7.0900715697742,7.33622408552582,7.03292902147472,7.22633456956527,1173906.34468096,0.0,1.0
1998-06-17,16.19,16.38,15.88,16.13,302900,7.11644505360473,7.19996108573474,6.98018205381366,7.0900715697742,689101.224426089,0.0,1.0
1998-06-18,16.19,16.25,16.06,16.25,529300,7.11644505360473,7.14281853743526,7.05930250530525,7.14281853743526,1204164.00821634,0.0,1.0
1998-06-19,16.0,16.19,16.0,16.06,989800,7.03292902147472,7.11644505360473,7.03292902147472,7.05930250530525,2251807.17047521,0.0,1.0
1998-06-22,15.88,16.13,15.75,15.81,338300,6.98018205381366,7.0900715697742,6.92303950551418,6.94941298934471,769636.659700712,0.0,1.0
1998-06-23,16.25,16.31,15.81,15.94,677000,7.14281853743526,7.16919202126579,6.94941298934471,7.00655553764419,1540183.32431978,0.0,1.0
1998-06-24,16.31,16.44,16.0,16.06,232900,7.16919202126579,7.22633456956527,7.03292902147472,7.05930250530525,529850.363713556,0.0,1.0
1998-06-25,16.56,16.69,16.31,16.31,598700,7.27908153722633,7.33622408552582,7.16919202126579,7.16919202126579,1362049.86155133,0.0,1.0
1998-06-26,16.69,16.69,16.56,16.63,1317500,7.33622408552582,7.33622408552582,7.27908153722633,7.30985060169529,2997328.69983946,0.0,1.0
1998-06-29,16.94,16.94,16.63,16.63,757200,7.44611360148636,7.44611360148636,7.30985060169529,7.30985060169529,1722639.31045043,0.0,1.0
1998-06-30,16.94,17.0,16.69,16.75,197400,7.44611360148636,7.47248708531689,7.33622408552582,7.36259756935635,449087.427209342,0.0,1.0
1998-07-01,16.69,17.06,16.69,16.88,366900,7.33622408552582,7.49886056914742,7.33622408552582,7.41974011765583,834702.011363261,0.0,1.0
1998-07-02,16.69,16.88,16.63,16.69,265900,7.33622408552582,7.41974011765583,7.30985060169529,7.33622408552582,604925.769478035,0.0,1.0
1998-07-06,16.81,16.81,16.5,16.69,207400,7.38897105318688,7.38897105318688,7.2527080533958,7.33622408552582,471837.550168275,0.0,1.0
1998-07-07,16.63,16.94,16.56,16.81,205700,7.30985060169529,7.44611360148636,7.27908153722633,7.38897105318688,467970.029265257,0.0,1.0
1998-07-08,16.69,16.69,16.5,16.5,151400,7.33622408552582,7.33622408552582,7.2527080533958,7.2527080533958,344436.861598249,0.0,1.0
1998-07-09,16.56,16.69,16.44,16.63,154500,7.27908153722633,7.33622408552582,7.22633456956527,7.30985060169529,351489.399715519,0.0,1.0
1998-07-10,16.44,16.56,16.38,16.5,132500,7.22633456956527,7.27908153722633,7.19996108573474,7.2527080533958,301439.129205866,0.0,1.0
1998-07-13,16.75,16.88,16.44,16.5,463900,7.36259756935635,7.41974011765583,7.22633456956527,7.2527080533958,1055378.20406491,0.0,1.0
1998-07-14,16.19,16.75,16.13,16.69,258900,7.11644505360473,7.36259756935635,7.0900715697742,7.33622408552582,589000.683406782,0.0,1.0
1998-07-15,16.38,16.56,16.31,16.44,227600,7.19996108573474,7.27908153722633,7.16919202126579,7.22633456956527,517792.798545321,0.0,1.0
1998-07-16,16.44,16.56,16.38,16.38,185900,7.22633456956527,7.27908153722633,7.19996108573474,7.19996108573474,422924.78580657,0.0,1.0
1998-07-17,16.13,16.44,16.06,16.44,327300,7.0900715697742,7.22633456956527,7.05930250530525,7.22633456956527,744611.524445885,0.0,1.0
1998-07-20,16.31,16.31,15.88,16.06,347200,7.16919202126579,7.16919202126579,6.98018205381366,7.05930250530525,789884.269134163,0.0,1.0
1998-07-21,16.19,16.5,16.06,16.31,279100,7.11644505360473,7.2527080533958,7.05930250530525,7.16919202126579,634955.931783827,0.0,1.0
1998-07-22,15.88,16.13,15.88,16.06,308200,6.98018205381366,7.0900715697742,6.98018205381366,7.05930250530525,701158.789594323,0.0,1.0
1998-07-23,15.88,15.88,15.56,15.88,349900,6.98018205381366,6.98018205381366,6.83952347338416,6.98018205381366,796026.802333075,0.0,1.0
1998-07-24,15.75,15.81,15.44,15.75,127200,6.92303950551418,6.94941298934471,6.7867765057231,6.92303950551418,289381.564037631,0.0,1.0
1998-07-27,15.31,15.75,15.13,15.75,340600,6.72963395742362,6.92303950551418,6.65051350593203,6.92303950551418,774869.187981267,0.0,1.0
1998-07-28,15.19,15.44,15.19,15.38,252200,6.67688698976256,6.7867765057231,6.67688698976256,6.76040302189257,573758.101024297,0.0,1.0
1998-07-29,15.19,15.38,15.19,15.25,262600,6.67688698976256,6.76040302189257,6.67688698976256,6.70326047359309,597418.228901587,0.0,1.0
1998-07-30,15.44,15.63,15.31,15.31,160500,6.7867765057231,6.87029253785312,6.72963395742362,6.72963395742362,365139.473490879,0.0,1.0
1998-07-31,15.31,16.38,15.25,15.5,416900,6.72963395742362,7.19996108573474,6.70326047359309,6.81314998955363,948452.626157928,0.0,1.0
1998-08-03,15.25,15.31,15.19,15.25,254100,6.70326047359309,6.72963395742362,6.67688698976256,6.70326047359309,578080.624386494,0.0,1.0
1998-08-04,14.94,15.38,14.94,15.25,212700,6.56699747380202,6.76040302189257,6.56699747380202,6.70326047359309,483895.11533651,0.0,1.0
1998-08-05,15.06,15.13,14.88,15.0,201800,6.61974444146308,6.65051350593203,6.54062398997149,6.59337095763255,459097.481311273,0.0,1.0
1998-08-06,15.06,15.19,15.0,15.0,130600,6.61974444146308,6.67688698976256,6.59337095763255,6.59337095763255,297116.605843668,0.0,1.0
1998-08-07,15.44,15.69,15.06,15.19,245600,6.7867765057231,6.89666602168365,6.61974444146308,6.67688698976256,558743.019871401,0.0,1.0
1998-08-10,15.31,15.44,15.13,15.44,87500,6.72963395742362,6.7867765057231,6.65051350593203,6.7867765057231,199063.575890666,0.0,1.0
1998-08-11,14.81,15.31,14.75,15.31,406100,6.50985492550254,6.72963395742362,6.48348144167201,6.72963395742362,923882.493362279,0.0,1.0
1998-08-12,15.13,15.31,14.75,15.31,486200,6.65051350593203,6.72963395742362,6.48348144167201,6.72963395742362,1106110.97826334,0.0,1.0
1998-08-13,14.94,15.13,14.88,15.0,242100,6.56699747380202,6.65051350593203,6.54062398997149,6.59337095763255,550780.476835774,0.0,1.0
1998-08-14,14.88,15.0,14.88,14.94,228800,6.54062398997149,6.59337095763255,6.54062398997149,6.56699747380202,520522.813300393,0.0,1.0
1998-08-17,15.0,15.0,14.81,14.81,333700,6.59337095763255,6.59337095763255,6.50985492550254,6.50985492550254,759171.603139603,0.0,1.0
1998-08-18,15.06,15.19,14.88,14.94,260000,6.61974444146308,6.67688698976256,6.54062398997149,6.56699747380202,591503.196932265,0.0,1.0
1998-08-19,15.0,15.06,14.88,15.06,211500,6.59337095763255,6.61974444146308,6.54062398997149,6.61974444146308,481165.100581438,0.0,1.0
1998-08-20,15.06,15.13,14.94,15.0,320900,6.61974444146308,6.65051350593203,6.56699747380202,6.59337095763255,730051.445752168,0.0,1.0
1998-08-21,15.44,15.44,14.81,14.81,393300,6.7867765057231,6.7867765057231,6.50985492550254,6.50985492550254,894762.335974845,0.0,1.0
1998-08-24,15.75,15.81,15.38,15.38,317300,6.92303950551418,6.94941298934471,6.76040302189257,6.76040302189257,721861.401486952,0.0,1.0
1998-08-25,15.75,15.94,15.56,15.81,239300,6.92303950551418,7.00655553764419,6.83952347338416,6.94941298934471,544410.442407273,0.0,1.0
1998-08-26,15.44,15.81,15.31,15.63,180200,6.7867765057231,6.94941298934471,6.72963395742362,6.87029253785312,409957.215719977,0.0,1.0
1998-08-27,15.25,15.38,14.69,15.38,175700,6.70326047359309,6.76040302189257,6.45710795784148,6.76040302189257,399719.660388457,0.0,1.0
1998-08-28,15.0,15.25,14.88,15.13,148400,6.59337095763255,6.70326047359309,6.54062398997149,6.65051350593203,337611.824710569,0.0,1.0
1998-08-31,14.63,15.31,14.63,15.0,719000,6.43073447401095,6.72963395742362,6.43073447401095,6.59337095763255,1635733.8407473,0.0,1.0
1998-09-01,14.94,15.31,14.63,14.75,330100,6.56699747380202,6.72963395742362,6.43073447401095,6.48348144167201,750981.558874387,0.0,1.0
1998-09-02,14.94,15.13,14.88,15.06,249100,6.56699747380202,6.65051350593203,6.54062398997149,6.61974444146308,566705.562907027,0.0,1.0
1998-09-03,14.75,14.94,14.56,14.94,284700,6.48348144167201,6.56699747380202,6.39996540954199,6.56699747380202,647696.000640829,0.0,1.0
1998-09-04,14.69,14.75,14.38,14.75,231800,6.45710795784148,6.48348144167201,6.3208449580504,6.48348144167201,527347.850188073,0.0,1.0
1998-09-08,14.88,15.0,14.69,14.81,93800,6.54062398997149,6.59337095763255,6.45710795784148,6.50985492550254,213396.153354794,0.0,1.0
1998-09-09,14.94,15.13,14.81,15.13,363400,6.56699747380202,6.65051350593203,6.50985492550254,6.65051350593203,826739.468327634,0.0,1.0
1998-09-10,15.75,15.88,14.56,14.63,1039000,6.92303950551418,6.98018205381366,6.39996540954199,6.43073447401095,2363737.77543316,0.0,1.0
1998-09-11,15.88,16.19,15.38,15.63,1007000,6.98018205381366,7.11644505360473,6.76040302189257,6.87029253785312,2290937.38196458,0.0,1.0
1998-09-14,15.5,15.88,15.38,15.56,325600,6.81314998955363,6.98018205381366,6.76040302189257,6.83952347338416,740744.003542867,0.0,1.0
1998-09-15,15.81,15.81,15.38,15.63,348700,6.94941298934471,6.94941298934471,6.76040302189257,6.87029253785312,793296.787578002,0.0,1.0
1998-09-16,15.81,15.94,15.44,15.75,352300,6.94941298934471,7.00655553764419,6.7867765057231,6.92303950551418,801486.831843218,0.0,1.0
1998-09-17,15.56,15.69,15.25,15.56,251200,6.83952347338416,6.89666602168365,6.70326047359309,6.83952347338416,571483.088728404,0.0,1.0
1998-09-18,15.5,15.81,15.44,15.56,324600,6.81314998955363,6.94941298934471,6.7867765057231,6.83952347338416,738468.991246974,0.0,1.0
1998-09-21,15.44,15.44,15.25,15.38,170500,6.7867765057231,6.7867765057231,6.70326047359309,6.76040302189257,387889.596449812,0.0,1.0
1998-09-22,15.88,15.88,15.5,15.63,224400,6.98018205381366,6.98018205381366,6.81314998955363,6.87029253785312,510512.759198462,0.0,1.0
1998-09-23,15.88,15.94,15.63,15.88,326500,6.98018205381366,7.00655553764419,6.87029253785312,6.98018205381366,742791.514609171,0.0,1.0
1998-09-24,15.63,15.94,15.63,15.88,239500,6.87029253785312,7.00655553764419,6.87029253785312,6.98018205381366,544865.444866451,0.0,1.0
1998-09-25,15.81,15.88,15.31,15.56,258600,6.94941298934471,6.98018205381366,6.72963395742362,6.83952347338416,588318.179718014,0.0,1.0
1998-09-28,16.13,16.13,15.69,15.69,345900,7.0900715697742,7.0900715697742,6.89666602168365,6.89666602168365,786926.753149501,0.0,1.0
1998-09-29,16.56,16.56,15.88,16.0,336800,7.27908153722633,7.27908153722633,6.98018205381366,7.03292902147472,766224.141256872,0.0,1.0
1998-09-30,16.75,16.75,16.38,16.56,185700,7.36259756935635,7.36259756935635,7.19996108573474,7.27908153722633,422469.78334739,0.0,1.0
1998-10-01,16.69,16.88,16.5,16.5,323300,7.33622408552582,7.41974011765583,7.2527080533958,7.2527080533958,735511.475262312,0.0,1.0
1998-10-02,17.06,17.06,16.5,16.63,473400,7.49886056914742,7.49886056914742,7.2527080533958,7.30985060169529,1076990.8208759,0.0,1.0
1998-10-05,16.81,17.25,16.75,17.06,669000,7.38897105318688,7.58237660127743,7.36259756935635,7.49886056914742,1521983.22595263,0.0,1.0
1998-10-06,16.94,17.13,16.81,16.81,421000,7.44611360148636,7.52962963361637,7.38897105318688,7.38897105318688,957780.17657109,0.0,1.0
1998-10-07,16.94,17.0,16.25,16.94,438300,7.44611360148636,7.47248708531689,7.14281853743526,7.44611360148636,997137.889290044,0.0,1.0
1998-10-08,16.88,17.0,16.63,16.69,375500,7.41974011765583,7.47248708531689,7.30985060169529,7.33622408552582,854267.117107943,0.0,1.0
1998-10-09,16.75,16.75,16.25,16.69,572300,7.36259756935635,7.36259756935635,7.14281853743526,7.33622408552582,1301989.53693975,0.0,1.0
1998-10-12,16.13,16.75,15.88,16.75,348100,7.0900715697742,7.36259756935635,6.98018205381366,7.36259756935635,791931.780200467,0.0,1.0
1998-10-13,16.31,16.38,16.0,16.13,236800,7.16919202126579,7.19996108573474,7.03292902147472,7.0900715697742,538722.91166754,0.0,1.0
1998-10-14,16.81,16.94,16.19,16.19,447900,7.38897105318688,7.44611360148636,7.11644505360473,7.11644505360473,1018978.00733062,0.0,1.0
1998-10-15,16.63,16.94,16.31,16.88,406300,7.30985060169529,7.44611360148636,7.16919202126579,7.41974011765583,924337.495821458,0.0,1.0
1998-10-16,16.44,16.75,16.44,16.75,224200,7.22633456956527,7.36259756935635,7.22633456956527,7.36259756935635,510057.756739284,0.0,1.0
1998-10-19,16.5,16.69,16.38,16.38,133700,7.2527080533958,7.33622408552582,7.19996108573474,7.19996108573474,304169.143960938,0.0,1.0
1998-10-20,16.13,16.5,16.0,16.5,280800,7.0900715697742,7.2527080533958,7.03292902147472,7.2527080533958,638823.452686846,0.0,1.0
1998-10-21,16.25,16.38,16.06,16.13,134400,7.14281853743526,7.19996108573474,7.05930250530525,7.0900715697742,305761.652568063,0.0,1.0
1998-10-22,16.31,16.5,16.19,16.38,115100,7.16919202126579,7.2527080533958,7.11644505360473,7.19996108573474,261853.915257322,0.0,1.0
1998-10-23,16.19,16.44,16.13,16.25,70200,7.11644505360473,7.22633456956527,7.0900715697742,7.14281853743526,159705.863171712,0.0,1.0
1998-10-26,16.5,16.5,16.0,16.19,138000,7.2527080533958,7.2527080533958,7.03292902147472,7.11644505360473,313951.696833279,0.0,1.0
1998-10-27,15.94,16.44,15.88,16.44,301700,7.00655553764419,7.22633456956527,6.98018205381366,7.22633456956527,686371.209671016,0.0,1.0
1998-10-28,15.75,16.0,15.75,15.94,351000,6.92303950551418,7.03292902147472,6.92303950551418,7.00655553764419,798529.315858557,0.0,1.0
1998-10-29,15.75,15.88,15.5,15.81,263400,6.92303950551418,6.98018205381366,6.81314998955363,6.94941298934471,599238.238738302,0.0,1.0
1998-10-30,15.63,15.69,15.56,15.63,269300,6.87029253785312,6.89666602168365,6.83952347338416,6.87029253785312,612660.811284072,0.0,1.0
1998-11-02,15.81,15.81,15.63,15.63,187200,6.94941298934471,6.94941298934471,6.87029253785312,6.87029253785312,425882.30179123,0.0,1.0
1998-11-03,15.81,15.88,15.69,15.69,160800,6.94941298934471,6.98018205381366,6.89666602168365,6.89666602168365,365821.977179647,0.0,1.0
1998-11-04,16.0,16.0,15.75,15.81,172500,7.03292902147472,7.03292902147472,6.92303950551418,6.94941298934471,392439.621041599,0.0,1.0
1998-11-05,16.25,16.38,16.0,16.0,224000,7.14281853743526,7.19996108573474,7.03292902147472,7.03292902147472,509602.754280105,0.0,1.0
1998-11-06,16.44,16.56,16.19,16.25,731200,7.22633456956527,7.27908153722633,7.11644505360473,7.14281853743526,1663488.9907572,0.0,1.0
1998-11-09,16.31,16.44,16.19,16.25,129900,7.16919202126579,7.22633456956527,7.11644505360473,7.14281853743526,295524.097236543,0.0,1.0
1998-11-10,16.31,16.5,16.25,16.25,174500,7.16919202126579,7.2527080533958,7.14281853743526,7.14281853743526,396989.645633385,0.0,1.0
1998-11-11,16.06,16.38,16.0,16.38,108000,7.05930250530525,7.19996108573474,7.03292902147472,7.19996108573474,245701.327956479,0.0,1.0
1998-11-12,16.06,16.13,15.81,16.13,98500,7.05930250530525,7.0900715697742,6.94941298934471,7.0900715697742,224088.711145493,0.0,1.0
1998-11-13,16.0,16.0,15.88,15.94,39800,7.03292902147472,7.03292902147472,6.98018205381366,7.00655553764419,90545.4893765543,0.0,1.0
1998-11-16,16.0,16.06,15.75,16.0,418100,7.03292902147472,7.05930250530525,6.92303950551418,7.03292902147472,951182.640912999,0.0,1.0
1998-11-17,16.0,16.0,15.75,15.88,170800,7.03292902147472,7.03292902147472,6.92303950551418,6.98018205381366,388572.10013858,0.0,1.0
1998-11-18,15.81,15.94,15.75,15.88,106500,6.94941298934471,7.00655553764419,6.92303950551418,6.98018205381366,242288.809512639,0.0,1.0
1998-11-19,15.69,15.81,15.63,15.75,109800,6.89666602168365,6.94941298934471,6.87029253785312,6.92303950551418,249796.350089087,0.0,1.0
1998-11-20,15.69,15.75,15.63,15.75,322000,6.89666602168365,6.92303950551418,6.87029253785312,6.92303950551418,732553.95927765,0.0,1.0
1998-11-23,15.5,15.81,15.5,15.56,238000,6.81314998955363,6.94941298934471,6.81314998955363,6.83952347338416,541452.926422612,0.0,1.0
1998-11-24,15.5,15.69,15.5,15.56,271200,6.81314998955363,6.89666602168365,6.81314998955363,6.83952347338416,616983.33464627,0.0,1.0
1998-11-25,15.62,15.81,15.5,15.5,124600,6.86589695721469,6.94941298934471,6.81314998955363,6.81314998955363,283466.532068309,0.0,1.0
1998-11-27,15.56,15.75,15.44,15.5,36900,6.83952347338416,6.92303950551418,6.7867765057231,6.81314998955363,83947.9537184638,0.0,1.0
1998-11-30,15.75,15.75,15.5,15.5,415100,6.92303950551418,6.92303950551418,6.81314998955363,6.81314998955363,944357.604025319,0.0,1.0
1998-12-01,16.06,16.06,15.56,15.63,186500,7.05930250530525,7.05930250530525,6.83952347338416,6.87029253785312,424289.793184105,0.0,1.0
1998-12-02,16.06,16.19,16.0,16.19,123900,7.05930250530525,7.11644505360473,7.03292902147472,7.11644505360473,281874.023461183,0.0,1.0
1998-12-03,16.06,16.44,15.81,15.88,186500,7.05930250530525,7.22633456956527,6.94941298934471,6.98018205381366,424289.793184105,0.0,1.0
1998-12-04,16.06,16.25,16.06,16.06,209800,7.05930250530525,7.14281853743526,7.05930250530525,7.05930250530525,477297.57967842,0.0,1.0
1998-12-07,16.31,16.31,15.88,15.88,248600,7.16919202126579,7.16919202126579,6.98018205381366,6.98018205381366,565568.056759081,0.0,1.0
1998-12-08,16.38,16.38,16.19,16.31,247000,7.19996108573474,7.19996108573474,7.11644505360473,7.16919202126579,561928.037085652,0.0,1.0
1998-12-09,16.38,16.38,16.19,16.38,177200,7.19996108573474,7.19996108573474,7.11644505360473,7.19996108573474,403132.178832297,0.0,1.0
1998-12-10,16.31,16.44,16.13,16.38,509600,7.16919202126579,7.22633456956527,7.0900715697742,7.19996108573474,1159346.26598724,0.0,1.0
1998-12-11,16.13,16.25,16.06,16.13,125200,7.0900715697742,7.14281853743526,7.05930250530525,7.0900715697742,284831.539445844,0.0,1.0
1998-12-14,15.94,16.25,15.88,16.25,192700,7.00655553764419,7.14281853743526,6.98018205381366,7.14281853743526,438394.869418644,0.0,1.0
1998-12-15,16.0,16.13,15.88,15.88,460500,7.03292902147472,7.0900715697742,6.98018205381366,6.98018205381366,1047643.16225888,0.0,1.0
1998-12-16,16.19,16.25,16.0,16.0,184400,7.11644505360473,7.14281853743526,7.03292902147472,7.03292902147472,419512.267362729,0.0,1.0
1998-12-17,16.38,16.44,16.06,16.13,284000,7.19996108573474,7.22633456956527,7.05930250530525,7.0900715697742,646103.492033705,0.0,1.0
1998-12-18,16.19,16.25,16.13,16.19,418200,7.11644505360473,7.14281853743526,7.0900715697742,7.11644505360473,951410.142142589,0.0,1.0
1998-12-21,16.25,16.56,16.13,16.13,224200,7.14281853743526,7.27908153722633,7.0900715697742,7.0900715697742,510057.756739284,0.0,1.0
1998-12-22,16.19,16.44,16.06,16.44,93200,7.11644505360473,7.22633456956527,7.05930250530525,7.22633456956527,212031.145977258,0.0,1.0
1998-12-23,15.94,16.19,15.88,16.19,268200,7.00655553764419,7.11644505360473,6.98018205381366,7.11644505360473,610158.29775859,0.0,1.0
1998-12-24,15.88,15.88,15.69,15.69,73600,6.98018205381366,6.98018205381366,6.89666602168365,6.89666602168365,167440.904977749,0.0,1.0
1998-12-28,15.75,16.0,15.69,15.69,131900,6.92303950551418,7.03292902147472,6.89666602168365,6.89666602168365,300074.121828329,0.0,1.0
1998-12-29,15.69,15.81,15.56,15.63,102500,6.89666602168365,6.94941298934471,6.83952347338416,6.87029253785312,233188.760329066,0.0,1.0
1998-12-30,15.75,15.88,15.63,15.69,106900,6.92303950551418,6.98018205381366,6.87029253785312,6.89666602168365,243198.814430996,0.0,1.0
1998-12-31,16.0,16.06,15.75,15.75,190200,7.03292902147472,7.05930250530525,6.92303950551418,6.92303950551418,432707.33867891,0.0,1.0
1999-01-04,16.19,16.31,15.88,15.88,692300,7.11644505360473,7.16919202126579,6.98018205381366,6.98018205381366,1574991.01244695,0.0,1.0
1999-01-05,16.19,16.44,16.06,16.38,652800,7.11644505360473,7.22633456956527,7.05930250530525,7.19996108573474,1485128.02675916,0.0,1.0
1999-01-06,16.19,16.19,16.0,16.06,145000,7.11644505360473,7.11644505360473,7.03292902147472,7.05930250530525,329876.782904532,0.0,1.0
1999-01-07,16.25,16.38,16.0,16.19,258900,7.14281853743526,7.19996108573474,7.03292902147472,7.11644505360473,589000.683406782,0.0,1.0
1999-01-08,16.0,16.25,15.94,16.25,126300,7.03292902147472,7.14281853743526,7.00655553764419,7.14281853743526,287334.052971327,0.0,1.0
1999-01-11,16.13,16.13,15.63,15.81,226400,7.0900715697742,7.0900715697742,6.87029253785312,6.94941298934471,515062.783790249,0.0,1.0
1999-01-12,15.94,16.19,15.88,16.19,393700,7.00655553764419,7.11644505360473,6.98018205381366,7.11644505360473,895672.340893202,0.0,1.0
1999-01-13,15.94,16.0,15.81,15.94,127200,7.00655553764419,7.03292902147472,6.94941298934471,7.00655553764419,289381.564037631,0.0,1.0
1999-01-14,15.94,16.0,15.88,15.94,210000,7.00655553764419,7.03292902147472,6.98018205381366,7.00655553764419,477752.582137598,0.0,1.0
1999-01-15,16.0,16.0,15.75,15.88,274600,7.03292902147472,7.03292902147472,6.92303950551418,6.98018205381366,624718.376452307,0.0,1.0
1999-01-19,16.13,16.13,15.94,16.0,388300,7.0900715697742,7.0900715697742,7.00655553764419,7.03292902147472,883387.274495378,0.0,1.0
1999-01-20,16.0,16.13,15.94,16.13,1392200,7.03292902147472,7.0900715697742,7.00655553764419,7.0900715697742,3167272.11834269,0.0,1.0
1999-01-21,15.88,16.0,15.75,16.0,657000,6.98018205381366,7.03292902147472,6.92303950551418,7.03292902147472,1494683.07840191,0.0,1.0
1999-01-22,15.88,15.88,15.63,15.88,1035400,6.98018205381366,6.98018205381366,6.87029253785312,6.98018205381366,2355547.73116795,0.0,1.0
1999-01-25,15.75,15.94,15.63,15.88,145400,6.92303950551418,7.00655553764419,6.87029253785312,6.98018205381366,330786.787822889,0.0,1.0
1999-01-26,15.63,15.88,15.5,15.81,825900,6.87029253785312,6.98018205381366,6.81314998955363,6.94941298934471,1878932.6551783,0.0,1.0
1999-01-27,15.44,15.69,15.44,15.69,234700,6.7867765057231,6.89666602168365,6.7867765057231,6.89666602168365,533945.385846164,0.0,1.0
1999-01-28,15.56,15.75,15.44,15.5,193700,6.83952347338416,6.92303950551418,6.7867765057231,6.81314998955363,440669.881714537,0.0,1.0
1999-01-29,15.31,15.75,15.25,15.56,315100,6.72963395742362,6.92303950551418,6.70326047359309,6.83952347338416,716856.374435987,0.0,1.0
1999-02-01,15.44,15.5,15.25,15.31,247500,6.7867765057231,6.81314998955363,6.70326047359309,6.72963395742362,563065.543233598,0.0,1.0
1999-02-02,15.44,15.69,15.31,15.69,743500,6.7867765057231,6.89666602168365,6.72963395742362,6.89666602168365,1691471.64199669,0.0,1.0
1999-02-03,15.81,15.88,15.38,15.5,303800,6.94941298934471,6.98018205381366,6.76040302189257,6.81314998955363,691148.735492392,0.0,1.0
1999-02-04,15.69,15.81,15.56,15.81,496000,6.89666602168365,6.94941298934471,6.83952347338416,6.94941298934471,1128406.09876309,0.0,1.0
1999-02-05,15.69,15.75,15.38,15.63,551400,6.89666602168365,6.92303950551418,6.76040302189257,6.87029253785312,1254441.77995558,0.0,1.0
1999-02-08,15.75,15.88,15.63,15.88,318500,6.92303950551418,6.98018205381366,6.87029253785312,6.98018205381366,724591.416242024,0.0,1.0
1999-02-09,15.56,15.81,15.38,15.81,717200,6.83952347338416,6.94941298934471,6.76040302189257,6.94941298934471,1631638.81861469,0.0,1.0
1999-02-10,15.5,15.69,15.5,15.56,1248600,6.81314998955363,6.89666602168365,6.81314998955363,6.83952347338416,2840580.35265241,0.0,1.0
1999-02-11,15.25,15.5,15.06,15.38,383100,6.70326047359309,6.81314998955363,6.61974444146308,6.76040302189257,871557.210556733,0.0,1.0
1999-02-12,14.81,15.19,14.75,15.13,317600,6.50985492550254,6.67688698976256,6.48348144167201,6.65051350593203,722543.90517572,0.0,1.0
1999-02-16,14.69,15.0,14.63,14.69,294100,6.45710795784148,6.59337095763255,6.43073447401095,6.45710795784148,669081.116222227,0.0,1.0
1999-02-17,14.94,14.94,14.38,14.63,732600,6.56699747380202,6.56699747380202,6.3208449580504,6.43073447401095,1666674.00797145,0.0,1.0
1999-02-18,15.0,15.13,14.88,15.06,200800,6.59337095763255,6.65051350593203,6.54062398997149,6.61974444146308,456822.46901538,0.0,1.0
1999-02-19,14.94,15.13,14.81,15.13,77400,6.56699747380202,6.65051350593203,6.50985492550254,6.65051350593203,176085.951702143,0.0,1.0
1999-02-22,14.88,15.0,14.81,14.88,150700,6.54062398997149,6.59337095763255,6.50985492550254,6.54062398997149,342844.352991124,0.0,1.0
1999-02-23,14.94,15.0,14.69,15.0,336700,6.56699747380202,6.59337095763255,6.45710795784148,6.59337095763255,765996.640027283,0.0,1.0
1999-02-24,14.88,15.06,14.75,14.94,411200,6.54062398997149,6.61974444146308,6.48348144167201,6.56699747380202,935485.056071335,0.0,1.0
1999-02-25,14.94,14.94,14.38,14.75,378500,6.56699747380202,6.56699747380202,6.3208449580504,6.48348144167201,861092.153995624,0.0,1.0
1999-02-26,15.0,15.06,14.88,14.94,268800,6.59337095763255,6.61974444146308,6.54062398997149,6.56699747380202,611523.305136126,0.0,1.0
1999-03-01,14.88,15.0,14.69,14.88,214300,6.54062398997149,6.59337095763255,6.45710795784148,6.54062398997149,487535.13500994,0.0,1.0
1999-03-02,15.0,15.19,14.81,14.81,261100,6.59337095763255,6.67688698976256,6.50985492550254,6.50985492550254,594005.710457747,0.0,1.0
1999-03-03,15.0,15.13,14.94,15.0,105200,6.59337095763255,6.65051350593203,6.56699747380202,6.59337095763255,239331.293527978,0.0,1.0
1999-03-04,15.31,15.31,14.94,15.13,144400,6.72963395742362,6.72963395742362,6.56699747380202,6.65051350593203,328511.775526996,0.0,1.0
1999-03-05,15.56,15.69,15.06,15.13,315100,6.83952347338416,6.89666602168365,6.61974444146308,6.65051350593203,716856.374435987,0.0,1.0
1999-03-08,15.38,15.75,15.25,15.56,275900,6.76040302189257,6.92303950551418,6.70326047359309,6.83952347338416,627675.892436969,0.0,1.0
1999-03-09,15.13,15.38,15.06,15.19,139500,6.65051350593203,6.76040302189257,6.61974444146308,6.67688698976256,317364.215277119,0.0,1.0
1999-03-10,15.0,15.25,14.88,15.13,377300,6.59337095763255,6.70326047359309,6.54062398997149,6.65051350593203,858362.139240552,0.0,1.0
1999-03-11,15.0,15.19,14.94,15.13,103700,6.59337095763255,6.67688698976256,6.56699747380202,6.65051350593203,235918.775084138,0.0,1.0
1999-03-12,14.88,15.0,14.69,15.0,845600,6.54062398997149,6.59337095763255,6.45710795784148,6.59337095763255,1923750.3974074,0.0,1.0
1999-03-15,14.94,14.94,14.69,14.88,229700,6.56699747380202,6.56699747380202,6.45710795784148,6.54062398997149,522570.324366697,0.0,1.0
1999-03-16,14.63,14.88,14.5,14.69,761900,6.43073447401095,6.54062398997149,6.37359192571146,6.45710795784148,1733331.86824112,0.0,1.0
1999-03-17,14.69,14.75,14.38,14.75,498300,6.45710795784148,6.48348144167201,6.3208449580504,6.48348144167201,1133638.62704364,0.0,1.0
1999-03-18,14.69,14.88,14.5,14.75,685700,6.45710795784148,6.54062398997149,6.37359192571146,6.48348144167201,1559975.93129405,0.0,1.0
1999-03-19,14.5,14.75,14.31,14.38,701500,6.37359192571146,6.48348144167201,6.29007589358145,6.3208449580504,1595921.12556917,0.0,1.0
1999-03-22,14.38,14.5,14.25,14.25,124900,6.3208449580504,6.37359192571146,6.26370240975092,6.26370240975092,284149.035757077,0.0,1.0
1999-03-23,14.38,14.44,14.31,14.38,123400,6.3208449580504,6.34721844188093,6.29007589358145,6.3208449580504,280736.517313237,0.0,1.0
1999-03-24,14.5,14.56,14.31,14.5,319300,6.37359192571146,6.39996540954199,6.29007589358145,6.37359192571146,726411.426078739,0.0,1.0
1999-03-25,14.38,14.5,14.31,14.5,247200,6.3208449580504,6.37359192571146,6.29007589358145,6.37359192571146,562383.03954483,0.0,1.0
1999-03-26,14.63,14.75,14.25,14.31,293900,6.43073447401095,6.48348144167201,6.26370240975092,6.29007589358145,668626.113763048,0.0,1.0
1999-03-29,14.63,14.75,14.5,14.56,456100,6.43073447401095,6.48348144167201,6.37359192571146,6.39996540954199,1037633.10815695,0.0,1.0
1999-03-30,14.25,14.56,14.13,14.5,170000,6.26370240975092,6.39996540954199,6.21095544208986,6.37359192571146,386752.090301865,0.0,1.0
1999-03-31,13.88,14.38,13.75,14.25,387200,6.10106592612932,6.3208449580504,6.04392337782984,6.26370240975092,880884.760969896,0.0,1.0
1999-04-01,14.13,14.13,13.88,13.88,446100,6.21095544208986,6.21095544208986,6.10106592612932,6.10106592612932,1014882.98519801,0.0,1.0
1999-04-05,14.19,14.25,13.94,14.0,303800,6.23732892592039,6.26370240975092,6.12743940995985,6.15381289379038,691148.735492392,0.0,1.0
1999-04-06,14.06,14.25,13.81,14.19,225000,6.18018637762091,6.26370240975092,6.07029686166037,6.23732892592039,511877.766575998,0.0,1.0
1999-04-07,13.75,14.0,13.56,13.94,169300,6.04392337782984,6.15381289379038,5.96040734569982,6.12743940995985,385159.58169474,0.0,1.0
1999-04-08,14.0,14.0,13.56,13.75,410700,6.15381289379038,6.15381289379038,5.96040734569982,6.04392337782984,934347.549923389,0.0,1.0
1999-04-09,14.19,14.19,13.81,13.94,118700,6.23732892592039,6.23732892592039,6.07029686166037,6.12743940995985,270043.959522538,0.0,1.0
1999-04-12,14.13,14.25,13.81,14.06,218900,6.21095544208986,6.26370240975092,6.07029686166037,6.18018637762091,498000.191571049,0.0,1.0
1999-04-13,13.75,14.13,13.63,14.0,215600,6.04392337782984,6.21095544208986,5.99117641016878,6.15381289379038,490492.650994601,0.0,1.0
1999-04-14,13.75,13.88,13.63,13.75,122800,6.04392337782984,6.10106592612932,5.99117641016878,6.04392337782984,279371.5099357,0.0,1.0
1999-04-15,14.0,14.13,13.75,13.81,234100,6.15381289379038,6.21095544208986,6.04392337782984,6.07029686166037,532580.378468627,0.0,1.0
1999-04-16,14.19,14.19,14.0,14.0,174700,6.23732892592039,6.23732892592039,6.15381289379038,6.15381289379038,397444.648092564,0.0,1.0
1999-04-19,14.5,14.63,14.13,14.31,356300,6.37359192571146,6.43073447401095,6.21095544208986,6.29007589358145,810586.881026792,0.0,1.0
1999-04-20,14.88,15.13,14.5,14.5,446800,6.54062398997149,6.65051350593203,6.37359192571146,6.37359192571146,1016475.49380514,0.0,1.0
1999-04-21,14.69,15.06,14.56,14.75,628900,6.45710795784148,6.61974444146308,6.39996540954199,6.48348144167201,1430755.23288731,0.0,1.0
1999-04-22,14.75,15.06,14.69,14.69,1031900,6.48348144167201,6.61974444146308,6.45710795784148,6.45710795784148,2347585.18813232,0.0,1.0
1999-04-23,14.63,14.75,14.47,14.63,271100,6.43073447401095,6.48348144167201,6.3604051837962,6.43073447401095,616755.83341668,0.0,1.0
1999-04-26,14.69,14.69,14.5,14.63,116300,6.45710795784148,6.45710795784148,6.37359192571146,6.43073447401095,264583.930012394,0.0,1.0
1999-04-27,14.63,15.13,14.13,15.0,481100,6.43073447401095,6.65051350593203,6.21095544208986,6.59337095763255,1094508.41555428,0.0,1.0
1999-04-28,14.75,14.81,14.63,14.69,154000,6.48348144167201,6.50985492550254,6.43073447401095,6.45710795784148,350351.893567572,0.0,1.0
1999-04-29,15.44,15.5,14.69,14.69,272500,6.7867765057231,6.81314998955363,6.45710795784148,6.45710795784148,619940.850630931,0.0,1.0
1999-04-30,15.81,16.0,15.19,15.25,1107100,6.94941298934471,7.03292902147472,6.67688698976256,6.70326047359309,2518666.1127835,0.0,1.0
1999-05-03,16.0,16.0,15.63,15.75,182000,7.03292902147472,7.03292902147472,6.87029253785312,6.92303950551418,414052.237852585,0.0,1.0
1999-05-04,16.0,16.0,15.63,16.0,112300,7.03292902147472,7.03292902147472,6.87029253785312,7.03292902147472,255483.88082882,0.0,1.0
1999-05-05,15.69,15.88,15.63,15.88,273300,6.89666602168365,6.98018205381366,6.87029253785312,6.98018205381366,621760.860467646,0.0,1.0
1999-05-06,16.06,16.38,15.69,15.81,949500,7.05930250530525,7.19996108573474,6.89666602168365,6.94941298934471,2160124.17495071,0.0,1.0
1999-05-07,16.38,16.69,15.75,16.0,518200,7.19996108573474,7.33622408552582,6.92303950551418,7.03292902147472,1178911.37173192,0.0,1.0
1999-05-10,16.44,16.56,16.19,16.19,339100,7.22633456956527,7.27908153722633,7.11644505360473,7.11644505360473,771456.669537427,0.0,1.0
1999-05-11,16.69,16.69,16.25,16.25,511500,7.33622408552582,7.33622408552582,7.14281853743526,7.14281853743526,1163668.78934944,0.0,1.0
1999-05-12,16.5,16.69,16.31,16.69,195000,7.2527080533958,7.33622408552582,7.16919202126579,7.33622408552582,443627.397699199,0.0,1.0
1999-05-13,16.81,16.88,16.56,16.56,199600,7.38897105318688,7.41974011765583,7.27908153722633,7.27908153722633,454092.454260308,0.0,1.0
1999-05-14,16.63,16.75,16.5,16.75,147500,7.30985060169529,7.36259756935635,7.2527080533958,7.36259756935635,335564.313644265,0.0,1.0
1999-05-17,16.69,16.94,16.63,16.63,204200,7.33622408552582,7.44611360148636,7.30985060169529,7.30985060169529,464557.510821417,0.0,1.0
1999-05-18,16.81,16.81,16.5,16.69,317400,7.38897105318688,7.38897105318688,7.2527080533958,7.33622408552582,722088.902716541,0.0,1.0
1999-05-19,16.63,16.88,16.5,16.63,198000,7.30985060169529,7.41974011765583,7.2527080533958,7.30985060169529,450452.434586878,0.0,1.0
1999-05-20,16.81,17.0,16.63,16.63,146700,7.38897105318688,7.47248708531689,7.30985060169529,7.30985060169529,333744.303807551,0.0,1.0
1999-05-21,16.94,17.13,16.75,16.75,144800,7.44611360148636,7.52962963361637,7.36259756935635,7.36259756935635,329421.780445353,0.0,1.0
1999-05-24,17.0,17.13,16.81,16.88,290900,7.47248708531689,7.52962963361637,7.38897105318688,7.41974011765583,661801.076875368,0.0,1.0
1999-05-25,17.13,17.31,17.06,17.06,190500,7.52962963361637,7.60875008510796,7.49886056914742,7.49886056914742,433389.842367679,0.0,1.0
1999-05-26,17.13,17.25,16.88,17.13,226500,7.52962963361637,7.58237660127743,7.41974011765583,7.52962963361637,515290.285019838,0.0,1.0
1999-05-27,17.5,17.5,17.0,17.0,371000,7.69226611723797,7.69226611723797,7.47248708531689,7.47248708531689,844029.561776424,0.0,1.0
1999-05-28,17.63,17.63,17.25,17.38,196800,7.74940866553746,7.74940866553746,7.58237660127743,7.63951914957691,447722.419831806,0.0,1.0
1999-06-01,17.44,17.69,17.19,17.56,255500,7.66589263340744,7.77578214936799,7.5560031174469,7.7186396010685,581265.641600745,0.0,1.0
1999-06-02,17.38,17.56,17.25,17.38,162400,7.63951914957691,7.7186396010685,7.58237660127743,7.63951914957691,369461.996853076,0.0,1.0
1999-06-03,17.44,17.5,17.31,17.31,137500,7.66589263340744,7.69226611723797,7.60875008510796,7.60875008510796,312814.190685332,0.0,1.0
1999-06-04,17.5,17.5,17.31,17.38,60100,7.69226611723797,7.69226611723797,7.60875008510796,7.63951914957691,136728.238983189,0.0,1.0
1999-06-07,17.38,17.63,17.25,17.38,258300,7.63951914957691,7.74940866553746,7.58237660127743,7.63951914957691,587635.676029246,0.0,1.0
1999-06-08,17.13,17.44,17.06,17.44,226400,7.52962963361637,7.66589263340744,7.49886056914742,7.66589263340744,515062.783790249,0.0,1.0
1999-06-09,17.25,17.38,17.06,17.06,213100,7.58237660127743,7.63951914957691,7.49886056914742,7.49886056914742,484805.120254868,0.0,1.0
1999-06-10,17.13,17.31,16.88,17.25,207800,7.52962963361637,7.60875008510796,7.41974011765583,7.58237660127743,472747.555086633,0.0,1.0
1999-06-11,16.88,17.0,16.63,16.88,427800,7.41974011765583,7.47248708531689,7.30985060169529,7.41974011765583,973250.260183164,0.0,1.0
1999-06-14,17.31,17.38,16.88,16.88,302600,7.60875008510796,7.63951914957691,7.41974011765583,7.41974011765583,688418.72073732,0.0,1.0
1999-06-15,17.25,17.31,16.88,17.0,506800,7.58237660127743,7.60875008510796,7.41974011765583,7.47248708531689,1152976.23155874,0.0,1.0
1999-06-16,17.94,18.06,17.44,17.44,318700,7.88567166532853,7.93841863298959,7.66589263340744,7.66589263340744,725046.418701203,0.0,1.0
1999-06-17,17.63,17.81,17.56,17.75,244100,7.74940866553746,7.82852911702905,7.7186396010685,7.80215563319852,555330.50142756,0.0,1.0
1999-06-18,17.81,17.81,17.38,17.5,257600,7.82852911702905,7.82852911702905,7.63951914957691,7.69226611723797,586043.16742212,0.0,1.0
1999-06-21,17.81,17.81,17.5,17.75,232600,7.82852911702905,7.82852911702905,7.69226611723797,7.80215563319852,529167.860024787,0.0,1.0
1999-06-22,18.0,18.31,17.69,17.75,449800,7.91204514915906,8.04830814895013,7.77578214936799,7.80215563319852,1023300.53069282,0.0,1.0
1999-06-23,17.94,18.0,17.75,17.88,227400,7.88567166532853,7.91204514915906,7.80215563319852,7.859298181498,517337.796086142,0.0,1.0
1999-06-24,17.69,17.88,17.63,17.75,235200,7.77578214936799,7.859298181498,7.74940866553746,7.80215563319852,535082.89199411,0.0,1.0
1999-06-25,17.5,17.94,17.5,17.69,341300,7.69226611723797,7.88567166532853,7.69226611723797,7.77578214936799,776461.696588392,0.0,1.0
1999-06-28,17.81,17.81,17.5,17.5,216600,7.82852911702905,7.82852911702905,7.69226611723797,7.69226611723797,492767.663290494,0.0,1.0
1999-06-29,17.88,17.88,17.63,17.75,929000,7.859298181498,7.859298181498,7.74940866553746,7.80215563319852,2113486.4228849,0.0,1.0
1999-06-30,17.88,17.88,17.63,17.75,648800,7.859298181498,7.859298181498,7.74940866553746,7.80215563319852,1476027.97757559,0.0,1.0
1999-07-01,17.56,17.75,17.5,17.69,115400,7.7186396010685,7.80215563319852,7.69226611723797,7.77578214936799,262536.41894609,0.0,1.0
1999-07-02,17.63,17.75,17.44,17.5,189900,7.74940866553746,7.80215563319852,7.66589263340744,7.69226611723797,432024.834990142,0.0,1.0
1999-07-06,17.75,17.88,17.56,17.56,680800,7.80215563319852,7.859298181498,7.7186396010685,7.7186396010685,1548828.37104418,0.0,1.0
1999-07-07,17.63,17.69,17.38,17.63,350000,7.74940866553746,7.77578214936799,7.63951914957691,7.74940866553746,796254.303562663,0.0,1.0
1999-07-08,17.69,17.88,17.56,17.63,360700,7.77578214936799,7.859298181498,7.7186396010685,7.74940866553746,820596.935128722,0.0,1.0
1999-07-09,17.88,17.94,17.56,17.63,232600,7.859298181498,7.88567166532853,7.7186396010685,7.74940866553746,529167.860024787,0.0,1.0
1999-07-12,18.0,18.19,17.88,17.88,298600,7.91204514915906,7.99556118128907,7.859298181498,7.859298181498,679318.671553747,0.0,1.0
1999-07-13,18.13,18.25,18.0,18.0,389500,7.96918769745854,8.0219346651196,7.91204514915906,7.91204514915906,886117.28925045,0.0,1.0
1999-07-14,18.38,18.38,18.19,18.25,157900,8.07907721341908,8.07907721341908,7.99556118128907,8.0219346651196,359224.441521556,0.0,1.0
1999-07-15,18.5,18.5,18.31,18.38,159900,8.13182418108014,8.13182418108014,8.04830814895013,8.07907721341908,363774.466113343,0.0,1.0
1999-07-16,18.38,18.63,18.38,18.38,164800,8.07907721341908,8.18896672937963,8.07907721341908,8.07907721341908,374922.02636322,0.0,1.0
1999-07-19,18.56,18.56,18.38,18.38,192400,8.15819766491067,8.15819766491067,8.07907721341908,8.07907721341908,437712.365729876,0.0,1.0
1999-07-20,18.63,18.75,18.38,18.38,68600,8.18896672937963,8.24171369704069,8.07907721341908,8.07907721341908,156065.843498282,0.0,1.0
1999-07-21,18.5,18.75,18.19,18.75,196600,8.13182418108014,8.24171369704069,7.99556118128907,8.24171369704069,447267.417372628,0.0,1.0
1999-07-22,18.75,18.75,18.44,18.44,194300,8.24171369704069,8.24171369704069,8.10545069724961,8.10545069724961,442034.889092073,0.0,1.0
1999-07-23,18.94,19.0,18.63,18.63,160100,8.3252297291707,8.35160321300123,8.18896672937963,8.18896672937963,364229.468572521,0.0,1.0
1999-07-26,18.69,18.88,18.69,18.75,188700,8.21534021321016,8.29885624534017,8.21534021321016,8.24171369704069,429294.82023507,0.0,1.0
1999-07-27,18.75,18.88,18.69,18.75,276000,8.24171369704069,8.29885624534017,8.21534021321016,8.24171369704069,627903.393666558,0.0,1.0
1999-07-28,18.63,18.75,18.56,18.69,206500,8.18896672937963,8.24171369704069,8.15819766491067,8.21534021321016,469790.039101971,0.0,1.0
1999-07-29,18.56,18.63,18.44,18.56,308000,8.15819766491067,8.18896672937963,8.10545069724961,8.15819766491067,700703.787135145,0.0,1.0
1999-07-30,18.75,18.75,18.5,18.56,452000,8.24171369704069,8.24171369704069,8.13182418108014,8.15819766491067,1028305.55774378,0.0,1.0
1999-08-02,18.75,18.81,18.63,18.69,437900,8.24171369704069,8.26808718087122,8.18896672937963,8.21534021321016,996227.884371687,0.0,1.0
1999-08-03,18.75,18.75,18.44,18.69,248700,8.24171369704069,8.24171369704069,8.10545069724961,8.21534021321016,565795.55798867,0.0,1.0
1999-08-04,18.5,18.75,18.38,18.69,176300,8.13182418108014,8.24171369704069,8.07907721341908,8.21534021321016,401084.667765994,0.0,1.0
1999-08-05,18.63,18.81,18.44,18.5,351200,8.18896672937963,8.26808718087122,8.10545069724961,8.13182418108014,798984.318317735,0.0,1.0
1999-08-06,18.44,18.63,18.44,18.5,151900,8.10545069724961,8.18896672937963,8.10545069724961,8.13182418108014,345574.367746196,0.0,1.0
1999-08-09,18.38,18.56,18.25,18.5,138000,8.07907721341908,8.15819766491067,8.0219346651196,8.13182418108014,313951.696833279,0.0,1.0
1999-08-10,18.13,18.25,18.0,18.25,188300,7.96918769745854,8.0219346651196,7.91204514915906,8.0219346651196,428384.815316713,0.0,1.0
1999-08-11,18.06,18.06,17.75,18.0,348700,7.93841863298959,7.93841863298959,7.80215563319852,7.91204514915906,793296.787578003,0.0,1.0
1999-08-12,17.81,18.06,17.69,18.06,94100,7.82852911702905,7.93841863298959,7.77578214936799,7.93841863298959,214078.657043562,0.0,1.0
1999-08-13,17.63,18.0,17.44,17.88,455400,7.74940866553746,7.91204514915906,7.66589263340744,7.859298181498,1036040.59954982,0.0,1.0
1999-08-16,17.69,17.69,17.56,17.63,249800,7.77578214936799,7.77578214936799,7.7186396010685,7.74940866553746,568298.071514152,0.0,1.0
1999-08-17,17.69,17.88,17.56,17.81,108900,7.77578214936799,7.859298181498,7.7186396010685,7.82852911702905,247748.839022783,0.0,1.0
1999-08-18,17.69,18.0,17.5,17.63,263300,7.77578214936799,7.91204514915906,7.69226611723797,7.74940866553746,599010.737508712,0.0,1.0
1999-08-19,17.63,17.75,17.44,17.69,252300,7.74940866553746,7.80215563319852,7.66589263340744,7.77578214936799,573985.602253886,0.0,1.0
1999-08-20,17.88,18.0,17.75,17.75,155400,7.859298181498,7.91204514915906,7.80215563319852,7.80215563319852,353536.910781823,0.0,1.0
1999-08-23,17.75,17.94,17.69,17.94,155300,7.80215563319852,7.88567166532853,7.77578214936799,7.88567166532853,353309.409552233,0.0,1.0
1999-08-24,17.69,17.69,17.44,17.63,168000,7.77578214936799,7.77578214936799,7.66589263340744,7.74940866553746,382202.065710078,0.0,1.0
1999-08-25,17.88,17.88,17.38,17.38,215300,7.859298181498,7.859298181498,7.63951914957691,7.63951914957691,489810.147305833,0.0,1.0
1999-08-26,17.75,17.94,17.69,17.88,293900,7.80215563319852,7.88567166532853,7.77578214936799,7.859298181498,668626.113763048,0.0,1.0
1999-08-27,17.88,18.0,17.75,17.75,276200,7.859298181498,7.91204514915906,7.80215563319852,7.80215563319852,628358.396125736,0.0,1.0
1999-08-30,17.5,17.94,17.5,17.88,251200,7.69226611723797,7.88567166532853,7.69226611723797,7.859298181498,571483.088728404,0.0,1.0
1999-08-31,17.56,17.75,17.56,17.56,421000,7.7186396010685,7.80215563319852,7.7186396010685,7.7186396010685,957780.17657109,0.0,1.0
1999-09-01,17.81,18.0,17.63,17.69,513500,7.82852911702905,7.91204514915906,7.74940866553746,7.77578214936799,1168218.81394122,0.0,1.0
1999-09-02,17.88,17.88,17.56,17.69,252000,7.859298181498,7.859298181498,7.7186396010685,7.77578214936799,573303.098565118,0.0,1.0
1999-09-03,17.94,18.13,17.81,17.81,256100,7.88567166532853,7.96918769745854,7.82852911702905,7.82852911702905,582630.648978281,0.0,1.0
1999-09-07,17.75,17.94,17.63,17.81,124800,7.80215563319852,7.88567166532853,7.74940866553746,7.82852911702905,283921.534527487,0.0,1.0
1999-09-08,17.56,17.75,17.5,17.75,186100,7.7186396010685,7.80215563319852,7.69226611723797,7.80215563319852,423379.788265748,0.0,1.0
1999-09-09,17.81,17.88,17.56,17.63,162100,7.82852911702905,7.859298181498,7.7186396010685,7.74940866553746,368779.493164308,0.0,1.0
1999-09-10,17.88,18.0,17.69,17.69,303500,7.859298181498,7.91204514915906,7.77578214936799,7.77578214936799,690466.231803624,0.0,1.0
1999-09-13,17.69,17.94,17.56,17.81,147000,7.77578214936799,7.88567166532853,7.7186396010685,7.82852911702905,334426.807496319,0.0,1.0
1999-09-14,17.56,17.81,17.56,17.81,152500,7.7186396010685,7.82852911702905,7.7186396010685,7.82852911702905,346939.375123732,0.0,1.0
1999-09-15,18.25,18.56,17.81,17.88,931500,8.0219346651196,8.15819766491067,7.82852911702905,7.859298181498,2119173.95362463,0.0,1.0
1999-09-16,18.13,18.31,18.0,18.13,308000,7.96918769745854,8.04830814895013,7.91204514915906,7.96918769745854,700703.787135144,0.0,1.0
1999-09-17,18.81,18.94,18.44,18.5,798400,8.26808718087122,8.3252297291707,8.10545069724961,8.13182418108014,1816369.81704123,0.0,1.0
1999-09-20,18.44,18.75,18.31,18.69,407400,8.10545069724961,8.24171369704069,8.04830814895013,8.21534021321016,926840.009346941,0.0,1.0
1999-09-21,18.19,18.44,18.06,18.44,610800,7.99556118128907,8.10545069724961,7.93841863298959,8.10545069724961,1389577.51033164,0.0,1.0
1999-09-22,18.56,18.63,18.06,18.19,1015200,8.15819766491067,8.18896672937963,7.93841863298959,7.99556118128907,2309592.48279091,0.0,1.0
1999-09-23,18.25,18.56,18.06,18.56,234300,8.0219346651196,8.15819766491067,7.93841863298959,8.15819766491067,533035.380927806,0.0,1.0
1999-09-24,18.13,18.38,18.06,18.25,215800,7.96918769745854,8.07907721341908,7.93841863298959,8.0219346651196,490947.65345378,0.0,1.0
1999-09-27,18.0,18.44,18.0,18.38,284700,7.91204514915906,8.10545069724961,7.91204514915906,8.07907721341908,647696.00064083,0.0,1.0
1999-09-28,17.75,18.0,17.5,18.0,231500,7.80215563319852,7.91204514915906,7.69226611723797,7.91204514915906,526665.346499305,0.0,1.0
1999-09-29,17.75,17.88,17.69,17.75,278600,7.80215563319852,7.859298181498,7.77578214936799,7.80215563319852,633818.42563588,0.0,1.0
1999-09-30,18.38,18.5,17.81,17.88,323000,8.07907721341908,8.13182418108014,7.82852911702905,7.859298181498,734828.971573544,0.0,1.0
1999-10-01,18.25,18.31,18.19,18.25,415800,8.0219346651196,8.04830814895013,7.99556118128907,8.0219346651196,945950.112632445,0.0,1.0
1999-10-04,18.31,18.44,18.13,18.25,639700,8.04830814895013,8.10545069724961,7.96918769745854,8.0219346651196,1455325.36568296,0.0,1.0
1999-10-05,17.94,18.44,17.75,18.25,1283500,7.88567166532853,8.10545069724961,7.80215563319852,8.0219346651196,2919978.28177908,0.0,1.0
1999-10-06,18.44,18.44,18.0,18.0,245000,8.10545069724961,8.10545069724961,7.91204514915906,7.91204514915906,557378.012493865,0.0,1.0
1999-10-07,18.69,19.06,18.13,18.38,1293600,8.21534021321016,8.37797669683176,7.96918769745854,8.07907721341908,2942955.9059676,0.0,1.0
1999-10-08,20.56,20.63,18.81,18.81,1521100,9.03731379259501,9.06808285706397,8.26808718087122,8.26808718087122,3460521.20328334,0.0,1.0
1999-10-11,21.13,21.38,20.0,20.5,1080600,9.28786188898505,9.39775140494559,8.7911612768434,9.01094030876448,2458378.28694233,0.0,1.0
1999-10-12,21.25,22.0,20.88,22.0,1934300,9.34060885664611,9.67027740452774,9.17797237302451,9.67027740452774,4400556.28394646,0.0,1.0
1999-10-13,21.69,21.75,21.31,21.38,2591900,9.53401440473667,9.5603878885672,9.36698234047664,9.39775140494559,5896604.36972591,0.0,1.0
1999-10-14,21.81,21.88,21.5,21.69,1044600,9.58676137239773,9.61753043686668,9.45049837260665,9.53401440473667,2376477.84429017,0.0,1.0
1999-10-15,21.69,21.81,21.25,21.56,455100,9.53401440473667,9.58676137239773,9.34060885664611,9.47687185643718,1035358.09586105,0.0,1.0
1999-10-18,21.38,21.81,21.38,21.56,468700,9.39775140494559,9.58676137239773,9.39775140494559,9.47687185643718,1066298.2630852,0.0,1.0
1999-10-19,21.38,21.5,21.31,21.38,351000,9.39775140494559,9.45049837260665,9.36698234047664,9.39775140494559,798529.315858558,0.0,1.0
1999-10-20,21.13,21.38,21.13,21.31,519800,9.28786188898505,9.39775140494559,9.28786188898505,9.36698234047664,1182551.39140535,0.0,1.0
1999-10-21,20.75,21.06,20.69,21.06,582000,9.12082982472503,9.2570928245161,9.0944563408945,9.2570928245161,1324057.15620991,0.0,1.0
1999-10-22,20.75,20.88,20.75,20.75,270900,9.12082982472503,9.17797237302451,9.12082982472503,9.12082982472503,616300.830957502,0.0,1.0
1999-10-25,20.94,21.0,20.63,20.63,597000,9.20434585685504,9.23071934068557,9.06808285706397,9.06808285706397,1358182.34064832,0.0,1.0
1999-10-26,21.0,21.13,20.88,20.94,589400,9.23071934068557,9.28786188898505,9.17797237302451,9.20434585685504,1340892.24719953,0.0,1.0
1999-10-27,20.94,21.13,20.81,20.94,550700,9.20434585685504,9.28786188898505,9.14720330855556,9.20434585685504,1252849.27134845,0.0,1.0
1999-10-28,20.88,21.19,20.81,20.94,669700,9.17797237302451,9.31423537281558,9.14720330855556,9.20434585685504,1523575.73455976,0.0,1.0
1999-10-29,20.81,20.94,20.63,20.81,324600,9.14720330855556,9.20434585685504,9.06808285706397,9.14720330855556,738468.991246973,0.0,1.0
1999-11-01,21.0,21.06,20.75,20.81,638800,9.23071934068557,9.2570928245161,9.12082982472503,9.14720330855556,1453277.85461666,0.0,1.0
1999-11-02,21.06,21.16,20.81,20.81,542600,9.2570928245161,9.30104863090031,9.14720330855556,9.14720330855556,1234421.67175172,0.0,1.0
1999-11-03,21.25,21.56,21.13,21.25,936300,9.34060885664611,9.47687185643718,9.28786188898505,9.34060885664611,2130094.01264492,0.0,1.0
1999-11-04,21.25,21.5,21.19,21.25,1572400,9.34060885664611,9.45049837260665,9.31423537281558,9.34060885664611,3577229.33406267,0.0,1.0
1999-11-05,21.31,21.44,21.13,21.19,738200,9.36698234047664,9.42412488877612,9.28786188898505,9.31423537281558,1679414.07682845,0.0,1.0
1999-11-08,21.38,21.56,21.31,21.38,1020900,9.39775140494559,9.47687185643718,9.36698234047664,9.39775140494559,2322560.0528775,0.0,1.0
1999-11-09,21.31,21.44,21.25,21.38,667200,9.36698234047664,9.42412488877612,9.34060885664611,9.39775140494559,1517888.20382003,0.0,1.0
1999-11-10,21.38,21.38,21.13,21.38,455300,9.39775140494559,9.39775140494559,9.28786188898505,9.39775140494559,1035813.09832023,0.0,1.0
1999-11-11,21.31,21.38,20.94,21.38,351300,9.36698234047664,9.39775140494559,9.20434585685504,9.39775140494559,799211.819547325,0.0,1.0
1999-11-12,21.44,21.5,21.25,21.31,1638100,9.42412488877612,9.45049837260665,9.34060885664611,9.36698234047664,3726697.64190286,0.0,1.0
1999-11-15,21.38,21.5,21.31,21.44,113900,9.39775140494559,9.45049837260665,9.36698234047664,9.42412488877612,259123.90050225,0.0,1.0
1999-11-16,21.44,21.56,21.31,21.31,279600,9.42412488877612,9.47687185643718,9.36698234047664,9.36698234047664,636093.437931774,0.0,1.0
1999-11-17,21.31,21.56,21.31,21.31,749700,9.36698234047664,9.47687185643718,9.36698234047664,9.36698234047664,1705576.71823123,0.0,1.0
1999-11-18,21.5,21.56,21.31,21.31,236100,9.45049837260665,9.47687185643718,9.36698234047664,9.36698234047664,537130.403060414,0.0,1.0
1999-11-19,21.19,21.56,21.13,21.5,549500,9.31423537281558,9.47687185643718,9.28786188898505,9.45049837260665,1250119.25659338,0.0,1.0
1999-11-22,20.75,21.25,20.5,21.13,492200,9.12082982472503,9.34060885664611,9.01094030876448,9.28786188898505,1119761.05203869,0.0,1.0
1999-11-23,20.56,20.75,20.56,20.75,332200,9.03731379259501,9.12082982472503,9.03731379259501,9.12082982472503,755759.084695763,0.0,1.0
1999-11-24,20.69,20.69,20.56,20.56,173800,9.0944563408945,9.0944563408945,9.03731379259501,9.03731379259501,395397.13702626,0.0,1.0
1999-11-26,20.81,20.88,20.69,20.69,120300,9.14720330855556,9.17797237302451,9.0944563408945,9.0944563408945,273683.979195967,0.0,1.0
1999-11-29,20.56,20.88,20.38,20.88,305300,9.03731379259501,9.17797237302451,8.95819334110342,9.17797237302451,694561.253936233,0.0,1.0
1999-11-30,21.13,21.13,20.31,20.5,334500,9.28786188898505,9.28786188898505,8.92742427663447,9.01094030876448,760991.612976317,0.0,1.0
1999-12-01,21.06,21.25,21.0,21.0,151200,9.2570928245161,9.34060885664611,9.23071934068557,9.23071934068557,343981.859139071,0.0,1.0
1999-12-02,20.75,21.06,20.75,21.06,423200,9.12082982472503,9.2570928245161,9.12082982472503,9.2570928245161,962785.203622055,0.0,1.0
1999-12-03,21.13,21.19,20.75,20.75,389800,9.28786188898505,9.31423537281558,9.12082982472503,9.12082982472503,886799.792939218,0.0,1.0
1999-12-06,21.31,21.31,21.06,21.13,217000,9.36698234047664,9.36698234047664,9.2570928245161,9.28786188898505,493677.668208852,0.0,1.0
1999-12-07,21.25,21.31,21.06,21.25,208200,9.34060885664611,9.36698234047664,9.2570928245161,9.34060885664611,473657.56000499,0.0,1.0
1999-12-08,21.25,21.44,21.19,21.25,317100,9.34060885664611,9.42412488877612,9.31423537281558,9.34060885664611,721406.399027774,0.0,1.0
1999-12-09,21.44,21.44,21.19,21.19,452600,9.42412488877612,9.42412488877612,9.31423537281558,9.31423537281558,1029670.56512132,0.0,1.0
1999-12-10,21.25,21.44,21.13,21.44,598900,9.34060885664611,9.42412488877612,9.28786188898505,9.42412488877612,1362504.86401051,0.0,1.0
1999-12-13,21.25,21.5,21.25,21.25,1084400,9.34060885664611,9.45049837260665,9.34060885664611,9.34060885664611,2467023.33366672,0.0,1.0
1999-12-14,21.13,21.31,21.06,21.25,751800,9.28786188898505,9.36698234047664,9.2570928245161,9.34060885664611,1710354.2440526,0.0,1.0
1999-12-15,21.44,21.5,21.13,21.13,1145400,9.42412488877612,9.45049837260665,9.28786188898505,9.28786188898505,2605799.08371622,0.0,1.0
1999-12-16,21.38,21.56,21.25,21.56,474500,9.39775140494559,9.47687185643718,9.34060885664611,9.47687185643718,1079493.33440138,0.0,1.0
1999-12-17,21.38,21.38,21.12,21.12,221000,9.39775140494559,9.39775140494559,9.28346630834663,9.28346630834663,502777.717392425,0.0,1.0
1999-12-20,20.94,21.31,20.88,21.19,1313700,9.20434585685504,9.36698234047664,9.17797237302451,9.31423537281558,2988683.65311506,0.0,1.0
1999-12-21,20.81,21.0,20.75,20.88,629400,9.14720330855556,9.23071934068557,9.12082982472503,9.17797237302451,1431892.73903526,0.0,1.0
1999-12-22,20.75,20.94,20.69,20.94,184600,9.12082982472503,9.20434585685504,9.0944563408945,9.20434585685504,419967.269821908,0.0,1.0
1999-12-23,20.75,20.94,20.75,20.75,587800,9.12082982472503,9.20434585685504,9.12082982472503,9.12082982472503,1337252.2275261,0.0,1.0
1999-12-27,20.75,20.94,20.75,20.88,248500,9.12082982472503,9.20434585685504,9.12082982472503,9.17797237302451,565340.555529491,0.0,1.0
1999-12-28,20.75,20.88,20.63,20.75,235300,9.12082982472503,9.17797237302451,9.06808285706397,9.12082982472503,535310.393223699,0.0,1.0
1999-12-29,20.5,20.94,20.5,20.75,535100,9.01094030876448,9.20434585685504,9.01094030876448,9.12082982472503,1217359.07953252,0.0,1.0
1999-12-30,20.63,20.69,20.5,20.63,158700,9.06808285706397,9.0944563408945,9.01094030876448,9.06808285706397,361044.451358271,0.0,1.0
1999-12-31,20.56,20.75,20.5,20.63,207700,9.03731379259501,9.12082982472503,9.01094030876448,9.06808285706397,472520.053857044,0.0,1.0
2000-01-03,20.69,20.69,20.44,20.5,276400,9.0944563408945,9.0944563408945,8.98456682493395,9.01094030876448,628813.398584915,0.0,1.0
2000-01-04,20.69,20.88,20.38,20.5,291500,9.0944563408945,9.17797237302451,8.95819334110342,9.01094030876448,663166.084252904,0.0,1.0
2000-01-05,20.94,21.0,20.56,20.56,284400,9.20434585685504,9.23071934068557,9.03731379259501,9.03731379259501,647013.496952062,0.0,1.0
2000-01-06,21.06,21.31,20.56,20.56,130000,9.2570928245161,9.36698234047664,9.03731379259501,9.03731379259501,295751.598466132,0.0,1.0
2000-01-07,21.25,21.25,20.81,20.94,85700,9.34060885664611,9.34060885664611,9.14720330855556,9.20434585685504,194968.553758058,0.0,1.0
2000-01-10,21.06,21.31,20.75,21.13,151400,9.2570928245161,9.36698234047664,9.12082982472503,9.28786188898505,344436.861598249,0.0,1.0
2000-01-11,21.0,21.13,21.0,21.06,299700,9.23071934068557,9.28786188898505,9.23071934068557,9.2570928245161,681821.18507923,0.0,1.0
2000-01-12,21.13,21.13,20.94,21.0,412000,9.28786188898505,9.28786188898505,9.20434585685504,9.23071934068557,937305.06590805,0.0,1.0
2000-01-13,20.94,21.13,20.63,21.06,547700,9.20434585685504,9.28786188898505,9.06808285706397,9.2570928245161,1246024.23446077,0.0,1.0
2000-01-14,20.63,21.0,20.63,20.94,239400,9.06808285706397,9.23071934068557,9.06808285706397,9.20434585685504,544637.943636862,0.0,1.0
2000-01-18,20.13,20.63,20.0,20.63,169600,8.84830382514288,9.06808285706397,8.7911612768434,9.06808285706397,385842.085383508,0.0,1.0
2000-01-19,20.13,20.63,20.06,20.13,302300,8.84830382514288,9.06808285706397,8.81753476067393,8.84830382514288,687736.217048552,0.0,1.0
2000-01-20,20.63,20.63,20.31,20.31,211700,9.06808285706397,9.06808285706397,8.92742427663447,8.92742427663447,481620.103040617,0.0,1.0
2000-01-21,20.56,20.63,20.38,20.63,158200,9.03731379259501,9.06808285706397,8.95819334110342,9.06808285706397,359906.945210324,0.0,1.0
2000-01-24,19.75,20.44,19.56,20.38,957100,8.68127176088286,8.98456682493395,8.59775572875284,8.95819334110342,2177414.2683995,0.0,1.0
2000-01-25,19.88,20.0,19.63,19.88,1354700,8.73841430918234,8.7911612768434,8.62852479322179,8.73841430918234,3081959.15724669,0.0,1.0
2000-01-26,20.25,20.31,20.0,20.13,618400,8.90105079280394,8.92742427663447,8.7911612768434,8.84830382514288,1406867.60378043,0.0,1.0
2000-01-27,20.56,20.63,20.25,20.25,407300,9.03731379259501,9.06808285706397,8.90105079280394,8.90105079280394,926612.508117352,0.0,1.0
2000-01-28,20.44,20.75,20.38,20.56,178200,8.98456682493395,9.12082982472503,8.95819334110342,9.03731379259501,405407.191128191,0.0,1.0
2000-01-31,20.5,20.5,20.0,20.44,199600,9.01094030876448,9.01094030876448,8.7911612768434,8.98456682493395,454092.454260308,0.0,1.0
2000-02-01,20.31,20.5,20.13,20.38,189800,8.92742427663447,9.01094030876448,8.84830382514288,8.95819334110342,431797.333760553,0.0,1.0
2000-02-02,20.31,20.69,20.31,20.31,652200,8.92742427663447,9.0944563408945,8.92742427663447,8.92742427663447,1483763.01938163,0.0,1.0
2000-02-03,20.44,20.56,20.25,20.25,189400,8.98456682493395,9.03731379259501,8.90105079280394,8.90105079280394,430887.328842196,0.0,1.0
2000-02-04,20.19,20.5,20.13,20.44,124200,8.87467730897341,9.01094030876448,8.84830382514288,8.98456682493395,282556.527149951,0.0,1.0
2000-02-07,20.19,20.19,20.0,20.06,256900,8.87467730897341,8.87467730897341,8.7911612768434,8.81753476067393,584450.658814995,0.0,1.0
2000-02-08,20.13,20.31,20.06,20.06,225400,8.84830382514288,8.92742427663447,8.81753476067393,8.81753476067393,512787.771494356,0.0,1.0
2000-02-09,20.25,20.5,20.06,20.13,132400,8.90105079280394,9.01094030876448,8.81753476067393,8.84830382514288,301211.627976276,0.0,1.0
2000-02-10,19.88,20.25,19.88,20.06,163800,8.73841430918234,8.90105079280394,8.73841430918234,8.81753476067393,372647.014067327,0.0,1.0
2000-02-11,19.38,20.0,19.19,20.0,350900,8.51863527726125,8.7911612768434,8.43511924513124,8.7911612768434,798301.814628968,0.0,1.0
2000-02-14,19.31,19.56,19.31,19.5,577800,8.4878662127923,8.59775572875284,8.4878662127923,8.57138224492231,1314502.10456716,0.0,1.0
2000-02-15,19.19,19.44,19.19,19.31,489100,8.43511924513124,8.54500876109178,8.43511924513124,8.4878662127923,1112708.51392143,0.0,1.0
2000-02-16,18.94,19.25,18.5,19.19,1361000,8.3252297291707,8.46149272896177,8.13182418108014,8.43511924513124,3096291.73471082,0.0,1.0
2000-02-17,19.19,19.44,18.75,19.0,266900,8.43511924513124,8.54500876109178,8.24171369704069,8.35160321300123,607200.781773929,0.0,1.0
2000-02-18,18.94,19.06,18.88,19.0,254000,8.3252297291707,8.37797669683176,8.29885624534017,8.35160321300123,577853.123156905,0.0,1.0
2000-02-22,18.44,19.0,18.44,18.94,246300,8.10545069724961,8.35160321300123,8.10545069724961,8.3252297291707,560335.528478526,0.0,1.0
2000-02-23,18.75,18.75,18.44,18.44,253000,8.24171369704069,8.24171369704069,8.10545069724961,8.10545069724961,575578.110861011,0.0,1.0
2000-02-24,18.31,18.69,18.0,18.63,321200,8.04830814895013,8.21534021321016,7.91204514915906,8.18896672937963,730733.949440936,0.0,1.0
2000-02-25,18.25,18.38,18.13,18.19,341300,8.0219346651196,8.07907721341908,7.96918769745854,7.99556118128907,776461.696588392,0.0,1.0
2000-02-28,18.81,18.88,18.19,18.25,342600,8.26808718087122,8.29885624534017,7.99556118128907,8.0219346651196,779419.212573053,0.0,1.0
2000-02-29,18.81,18.81,18.5,18.75,280800,8.26808718087122,8.26808718087122,8.13182418108014,8.24171369704069,638823.452686845,0.0,1.0
2000-03-01,19.19,19.31,18.63,18.81,736600,8.43511924513124,8.4878662127923,8.18896672937963,8.26808718087122,1675774.05715502,0.0,1.0
2000-03-02,19.38,19.5,19.13,19.13,1770700,8.51863527726125,8.57138224492231,8.40874576130071,8.40874576130071,4028364.27233831,0.0,1.0
2000-03-03,19.5,19.5,19.0,19.38,245200,8.57138224492231,8.57138224492231,8.35160321300123,8.51863527726125,557833.014953044,0.0,1.0
2000-03-06,19.19,19.75,18.81,19.75,215600,8.43511924513124,8.68127176088286,8.26808718087122,8.68127176088286,490492.650994601,0.0,1.0
2000-03-07,19.5,19.56,19.13,19.19,239900,8.57138224492231,8.59775572875284,8.40874576130071,8.43511924513124,545775.449784809,0.0,1.0
2000-03-08,19.63,19.75,19.38,19.44,211800,8.62852479322179,8.68127176088286,8.51863527726125,8.54500876109178,481847.604270207,0.0,1.0
2000-03-09,19.38,19.69,19.19,19.69,378400,8.51863527726125,8.65489827705233,8.43511924513124,8.65489827705233,860864.652766035,0.0,1.0
2000-03-10,19.88,19.88,19.38,19.44,305500,8.73841430918234,8.73841430918234,8.51863527726125,8.54500876109178,695016.256395411,0.0,1.0
2000-03-13,19.56,19.75,19.5,19.63,250500,8.59775572875284,8.68127176088286,8.57138224492231,8.62852479322179,569890.580121278,0.0,1.0
2000-03-14,19.38,19.5,19.38,19.44,383500,8.51863527726125,8.57138224492231,8.51863527726125,8.54500876109178,872467.215475091,0.0,1.0
2000-03-15,19.38,19.63,18.88,19.38,956500,8.51863527726125,8.62852479322179,8.29885624534017,8.51863527726125,2176049.26102197,0.0,1.0
2000-03-16,19.81,20.06,19.44,19.5,519200,8.70764524471338,8.81753476067393,8.54500876109178,8.57138224492231,1181186.38402782,0.0,1.0
2000-03-17,19.88,19.94,19.56,19.56,228100,8.73841430918234,8.76478779301287,8.59775572875284,8.59775572875284,518930.304693267,0.0,1.0
2000-03-20,20.13,20.19,19.75,19.81,206400,8.84830382514288,8.87467730897341,8.68127176088286,8.70764524471338,469562.537872382,0.0,1.0
2000-03-21,20.06,20.25,19.94,19.94,251500,8.81753476067393,8.90105079280394,8.76478779301287,8.76478779301287,572165.592417171,0.0,1.0
2000-03-22,20.13,20.19,19.56,20.06,257700,8.84830382514288,8.87467730897341,8.59775572875284,8.81753476067393,586270.66865171,0.0,1.0
2000-03-23,20.63,20.63,19.94,20.0,260600,9.06808285706397,9.06808285706397,8.76478779301287,8.7911612768434,592868.2043098,0.0,1.0
2000-03-24,20.5,20.56,20.38,20.5,232800,9.01094030876448,9.03731379259501,8.95819334110342,9.01094030876448,529622.862483966,0.0,1.0
2000-03-27,20.88,20.88,20.31,20.38,557600,9.17797237302451,9.17797237302451,8.92742427663447,8.95819334110342,1268546.85619012,0.0,1.0
2000-03-28,20.94,20.94,20.63,20.75,282000,9.20434585685504,9.20434585685504,9.06808285706397,9.12082982472503,641553.467441918,0.0,1.0
2000-03-29,20.88,20.94,20.63,20.63,180400,9.17797237302451,9.20434585685504,9.06808285706397,9.06808285706397,410412.218179156,0.0,1.0
2000-03-30,21.06,21.13,20.88,20.94,321400,9.2570928245161,9.28786188898505,9.17797237302451,9.20434585685504,731188.951900115,0.0,1.0
2000-03-31,21.5,21.5,21.0,21.13,450500,9.45049837260665,9.45049837260665,9.23071934068557,9.28786188898505,1024893.03929994,0.0,1.0
2000-04-03,21.0,21.5,20.88,21.38,420900,9.23071934068557,9.45049837260665,9.17797237302451,9.39775140494559,957552.675341501,0.0,1.0
2000-04-04,21.0,21.19,20.88,21.0,199000,9.23071934068557,9.31423537281558,9.17797237302451,9.23071934068557,452727.446882772,0.0,1.0
2000-04-05,20.88,21.38,20.88,21.19,91200,9.17797237302451,9.39775140494559,9.17797237302451,9.31423537281558,207481.121385471,0.0,1.0
2000-04-06,20.94,21.0,20.94,21.0,31500,9.20434585685504,9.23071934068557,9.20434585685504,9.23071934068557,71662.8873206397,0.0,1.0
2000-04-07,21.0,21.0,20.88,20.94,68100,9.23071934068557,9.23071934068557,9.17797237302451,9.20434585685504,154928.337350335,0.0,1.0
2000-04-10,21.38,21.44,20.94,21.0,225100,9.39775140494559,9.42412488877612,9.20434585685504,9.23071934068557,512105.267805588,0.0,1.0
2000-04-11,21.19,21.44,21.06,21.38,168000,9.31423537281558,9.42412488877612,9.2570928245161,9.39775140494559,382202.065710079,0.0,1.0
2000-04-12,21.38,21.63,21.19,21.19,119400,9.39775140494559,9.50764092090614,9.31423537281558,9.31423537281558,271636.468129663,0.0,1.0
2000-04-13,21.5,21.5,21.0,21.13,136400,9.45049837260665,9.45049837260665,9.23071934068557,9.28786188898505,310311.67715985,0.0,1.0
2000-04-14,21.63,21.81,21.44,21.5,179700,9.50764092090614,9.58676137239773,9.42412488877612,9.45049837260665,408819.70957203,0.0,1.0
2000-04-17,21.56,21.88,21.5,21.63,425100,9.47687185643718,9.61753043686668,9.45049837260665,9.50764092090614,967107.726984253,0.0,1.0
2000-04-18,21.0,21.5,20.88,21.5,336100,9.23071934068557,9.45049837260665,9.17797237302451,9.45049837260665,764631.632649747,0.0,1.0
2000-04-19,21.5,21.5,20.81,21.06,216100,9.45049837260665,9.45049837260665,9.14720330855556,9.2570928245161,491630.157142548,0.0,1.0
2000-04-20,21.44,21.5,21.06,21.5,152700,9.42412488877612,9.45049837260665,9.2570928245161,9.45049837260665,347394.377582911,0.0,1.0
2000-04-24,21.38,21.5,21.31,21.44,332200,9.39775140494559,9.45049837260665,9.36698234047664,9.42412488877612,755759.084695763,0.0,1.0
2000-04-25,21.69,21.69,21.38,21.38,484200,9.53401440473667,9.53401440473667,9.39775140494559,9.39775140494559,1101560.95367155,0.0,1.0
2000-04-26,21.88,22.19,21.63,21.63,944900,9.61753043686668,9.75379343665775,9.50764092090614,9.50764092090614,2149659.1183896,0.0,1.0
2000-04-27,21.63,22.19,21.63,21.81,194700,9.50764092090614,9.75379343665775,9.50764092090614,9.58676137239773,442944.89401043,0.0,1.0
2000-04-28,21.5,21.88,21.5,21.63,397000,9.45049837260665,9.61753043686668,9.45049837260665,9.50764092090614,903179.881469651,0.0,1.0
2000-05-01,21.19,21.56,21.13,21.5,150200,9.31423537281558,9.47687185643718,9.28786188898505,9.45049837260665,341706.846843178,0.0,1.0
2000-05-02,21.13,21.38,21.06,21.19,163900,9.28786188898505,9.39775140494559,9.2570928245161,9.31423537281558,372874.515296916,0.0,1.0
2000-05-03,21.06,21.25,21.0,21.13,269100,9.2570928245161,9.34060885664611,9.23071934068557,9.28786188898505,612205.808824894,0.0,1.0
2000-05-04,21.56,21.63,21.13,21.19,177700,9.47687185643718,9.50764092090614,9.28786188898505,9.31423537281558,404269.684980244,0.0,1.0
2000-05-05,21.75,21.81,21.31,21.44,712600,9.5603878885672,9.58676137239773,9.36698234047664,9.42412488877612,1621173.76205358,0.0,1.0
2000-05-08,22.19,22.31,21.75,21.75,183000,9.75379343665775,9.80654040431881,9.5603878885672,9.5603878885672,416327.250148479,0.0,1.0
2000-05-09,22.25,22.31,21.88,22.06,571600,9.78016692048828,9.80654040431881,9.61753043686668,9.69665088835827,1300397.02833263,0.0,1.0
2000-05-10,22.13,22.38,22.0,22.0,367900,9.72741995282722,9.83730946878776,9.67027740452774,9.67027740452774,836977.023659155,0.0,1.0
2000-05-11,22.44,22.56,22.25,22.31,258100,9.86368295261829,9.91642992027935,9.78016692048828,9.80654040431881,587180.673570068,0.0,1.0
2000-05-12,22.38,22.69,22.25,22.63,476800,9.83730946878776,9.97357246857884,9.78016692048828,9.9471989847483,1084725.86268194,0.0,1.0
2000-05-15,21.88,22.31,21.75,22.31,363600,9.61753043686668,9.80654040431881,9.5603878885672,9.80654040431881,827194.470786813,0.0,1.0
2000-05-16,22.31,22.31,21.75,21.88,149600,9.80654040431881,9.80654040431881,9.5603878885672,9.61753043686668,340341.839465642,0.0,1.0
2000-05-17,21.81,22.19,21.38,22.06,117400,9.58676137239773,9.75379343665775,9.39775140494559,9.69665088835827,267086.443537876,0.0,1.0
2000-05-18,21.5,22.31,21.5,21.75,154000,9.45049837260665,9.80654040431881,9.45049837260665,9.5603878885672,350351.893567572,0.0,1.0
2000-05-19,22.19,22.25,21.44,21.5,125500,9.75379343665775,9.78016692048828,9.42412488877612,9.45049837260665,285514.043134612,0.0,1.0
2000-05-22,22.0,22.31,21.81,22.31,96500,9.67027740452774,9.80654040431881,9.58676137239773,9.80654040431881,219538.686553706,0.0,1.0
2000-05-23,21.88,22.38,21.88,21.94,150200,9.61753043686668,9.83730946878776,9.61753043686668,9.64390392069721,341706.846843177,0.0,1.0
2000-05-24,22.25,22.31,21.81,21.94,244600,9.78016692048828,9.80654040431881,9.58676137239773,9.64390392069721,556468.007575508,0.0,1.0
2000-05-25,22.13,22.38,22.06,22.25,203800,9.72741995282722,9.83730946878776,9.69665088835827,9.78016692048828,463647.50590306,0.0,1.0
2000-05-26,22.13,22.31,21.88,22.06,965900,9.72741995282722,9.80654040431881,9.61753043686668,9.69665088835827,2197434.37660336,0.0,1.0
2000-05-30,21.94,22.13,21.88,22.0,728700,9.64390392069721,9.72741995282722,9.61753043686668,9.67027740452774,1657801.46001747,0.0,1.0
2000-05-31,22.13,22.38,21.88,22.0,227000,9.72741995282722,9.83730946878776,9.61753043686668,9.67027740452774,516427.791167785,0.0,1.0
2000-06-01,22.0,22.25,21.75,22.25,297900,9.67027740452774,9.78016692048828,9.5603878885672,9.78016692048828,677726.162946622,0.0,1.0
2000-06-02,21.81,22.31,21.75,22.13,144800,9.58676137239773,9.80654040431881,9.5603878885672,9.72741995282722,329421.780445353,0.0,1.0
2000-06-05,21.56,21.75,21.38,21.63,215000,9.47687185643718,9.5603878885672,9.39775140494559,9.50764092090614,489127.643617065,0.0,1.0
2000-06-06,22.25,22.25,21.44,21.5,132900,9.78016692048828,9.78016692048828,9.42412488877612,9.45049837260665,302349.134124223,0.0,1.0
2000-06-07,21.81,22.13,21.75,22.0,80800,9.58676137239773,9.72741995282722,9.5603878885672,9.67027740452774,183820.993508181,0.0,1.0
2000-06-08,22.06,22.13,21.88,22.0,254100,9.69665088835827,9.72741995282722,9.61753043686668,9.67027740452774,578080.624386494,0.0,1.0
2000-06-09,22.38,22.38,22.06,22.06,379400,9.83730946878776,9.83730946878776,9.69665088835827,9.69665088835827,863139.665061928,0.0,1.0
2000-06-12,22.44,22.44,22.19,22.31,77000,9.86368295261829,9.86368295261829,9.75379343665775,9.80654040431881,175175.946783786,0.0,1.0
2000-06-13,22.63,22.63,22.44,22.44,77600,9.9471989847483,9.9471989847483,9.86368295261829,9.86368295261829,176540.954161322,0.0,1.0
2000-06-14,22.38,22.63,22.31,22.63,107800,9.83730946878776,9.9471989847483,9.80654040431881,9.9471989847483,245246.325497301,0.0,1.0
2000-06-15,22.81,22.81,22.31,22.38,333900,10.0263194362399,10.0263194362399,9.80654040431881,9.83730946878776,759626.605598781,0.0,1.0
2000-06-16,23.0,23.13,22.56,22.56,375500,10.1098354683699,10.1669780166694,9.91642992027935,9.91642992027935,854267.117107944,0.0,1.0
2000-06-19,22.81,22.94,22.5,22.75,119100,10.0263194362399,10.0834619845394,9.89005643644882,9.99994595240937,270953.964440895,0.0,1.0
2000-06-20,22.63,22.88,22.56,22.69,128500,9.9471989847483,10.0570885007088,9.91642992027935,9.97357246857884,292339.080022292,0.0,1.0
2000-06-21,22.88,23.0,22.63,22.75,140400,10.0570885007088,10.1098354683699,9.9471989847483,9.99994595240937,319411.726343424,0.0,1.0
2000-06-22,22.31,23.0,22.19,22.88,1096000,9.80654040431881,10.1098354683699,9.75379343665775,10.0570885007088,2493413.47629908,0.0,1.0
2000-06-23,22.63,22.75,22.38,22.44,134700,9.9471989847483,9.99994595240937,9.83730946878776,9.86368295261829,306444.156256831,0.0,1.0
2000-06-26,22.5,22.63,22.13,22.63,612500,9.89005643644882,9.9471989847483,9.72741995282722,9.9471989847483,1393445.03123466,0.0,1.0
2000-06-27,22.19,22.63,22.19,22.5,316700,9.75379343665775,9.9471989847483,9.75379343665775,9.89005643644882,720496.394109416,0.0,1.0
2000-06-28,22.44,22.5,22.06,22.19,299500,9.86368295261829,9.89005643644882,9.69665088835827,9.75379343665775,681366.182620051,0.0,1.0
2000-06-29,22.19,22.56,22.06,22.56,290600,9.75379343665775,9.91642992027935,9.69665088835827,9.91642992027935,661118.573186601,0.0,1.0
2000-06-30,21.75,22.5,21.75,22.19,498500,9.5603878885672,9.89005643644882,9.5603878885672,9.75379343665775,1134093.62950282,0.0,1.0
2000-07-03,21.94,22.13,21.81,21.81,333900,9.64390392069721,9.72741995282722,9.58676137239773,9.58676137239773,759626.605598781,0.0,1.0
2000-07-05,22.19,22.19,21.94,21.94,419000,9.75379343665775,9.75379343665775,9.64390392069721,9.64390392069721,953230.151979304,0.0,1.0
2000-07-06,22.44,22.44,22.13,22.13,123900,9.86368295261829,9.86368295261829,9.72741995282722,9.72741995282722,281874.023461183,0.0,1.0
2000-07-07,22.5,22.56,22.19,22.44,244500,9.89005643644882,9.91642992027935,9.75379343665775,9.86368295261829,556240.506345918,0.0,1.0
2000-07-10,22.81,22.88,22.38,22.38,174300,10.0263194362399,10.0570885007088,9.83730946878776,9.83730946878776,396534.643174206,0.0,1.0
2000-07-11,22.81,22.81,22.5,22.81,169500,10.0263194362399,10.0263194362399,9.89005643644882,10.0263194362399,385614.584153919,0.0,1.0
2000-07-12,22.69,22.81,22.56,22.81,367000,9.97357246857884,10.0263194362399,9.91642992027935,10.0263194362399,834929.51259285,0.0,1.0
2000-07-13,22.75,22.81,22.5,22.56,262200,9.99994595240937,10.0263194362399,9.89005643644882,9.91642992027935,596508.22398323,0.0,1.0
2000-07-14,22.06,22.88,22.06,22.69,344000,9.69665088835827,10.0570885007088,9.69665088835827,9.97357246857884,782604.229787304,0.0,1.0
2000-07-17,22.56,22.75,22.44,22.63,201600,9.91642992027935,9.99994595240937,9.86368295261829,9.9471989847483,458642.478852095,0.0,1.0
2000-07-18,22.56,22.75,22.5,22.5,176600,9.91642992027935,9.99994595240937,9.89005643644882,9.89005643644882,401767.171454761,0.0,1.0
2000-07-19,22.81,22.81,22.56,22.63,227600,10.0263194362399,10.0263194362399,9.91642992027935,9.9471989847483,517792.798545321,0.0,1.0
2000-07-20,22.69,22.81,22.63,22.69,70100,9.97357246857884,10.0263194362399,9.9471989847483,9.97357246857884,159478.361942122,0.0,1.0
2000-07-21,22.44,22.63,22.38,22.63,136100,9.86368295261829,9.9471989847483,9.83730946878776,9.9471989847483,309629.173471082,0.0,1.0
2000-07-24,22.25,22.38,22.19,22.38,148900,9.78016692048828,9.83730946878776,9.75379343665775,9.83730946878776,338749.330858516,0.0,1.0
2000-07-25,22.25,22.25,22.06,22.13,217300,9.78016692048828,9.78016692048828,9.69665088835827,9.72741995282722,494360.17189762,0.0,1.0
2000-07-26,22.14,22.31,22.0,22.19,298000,9.73181553346564,9.80654040431881,9.67027740452774,9.75379343665775,677953.664176211,0.0,1.0
2000-07-27,22.06,22.13,21.94,22.06,184200,9.69665088835827,9.72741995282722,9.64390392069721,9.69665088835827,419057.264903551,0.0,1.0
2000-07-28,22.13,22.31,22.0,22.06,158300,9.72741995282722,9.80654040431881,9.67027740452774,9.69665088835827,360134.446439913,0.0,1.0
2000-07-31,22.13,22.38,21.94,22.25,163300,9.72741995282722,9.83730946878776,9.64390392069721,9.78016692048828,371509.50791938,0.0,1.0
2000-08-01,22.44,22.5,22.13,22.25,108400,9.86368295261829,9.89005643644882,9.72741995282722,9.78016692048828,246611.332874837,0.0,1.0
2000-08-02,22.5,22.69,22.31,22.38,289400,9.89005643644882,9.97357246857884,9.80654040431881,9.83730946878776,658388.558431529,0.0,1.0
2000-08-03,22.77,22.88,22.38,22.38,389600,10.0087371136862,10.0570885007088,9.83730946878776,9.83730946878776,886344.790480041,0.0,1.0
2000-08-04,22.75,22.88,22.56,22.75,462800,9.99994595240937,10.0570885007088,9.91642992027935,9.99994595240937,1052875.69053943,0.0,1.0
2000-08-07,23.02,23.02,22.56,22.75,271600,10.1186266296468,10.1186266296468,9.91642992027935,9.99994595240937,617893.339564624,0.0,1.0
2000-08-08,23.31,23.44,23.0,23.0,957500,10.246098468161,10.3032410164605,10.1098354683699,10.1098354683699,2178324.27331785,0.0,1.0
2000-08-09,23.44,23.5,23.25,23.31,742700,10.3032410164605,10.329614500291,10.2197249843305,10.246098468161,1689651.63215997,0.0,1.0
2000-08-10,23.39,23.56,23.31,23.44,248600,10.2812631132684,10.3559879841215,10.246098468161,10.3032410164605,565568.056759078,0.0,1.0
2000-08-11,23.39,23.5,23.31,23.38,365600,10.2812631132684,10.329614500291,10.246098468161,10.2768675326299,831744.495378596,0.0,1.0
2000-08-14,23.13,23.38,22.81,23.38,270400,10.1669780166694,10.2768675326299,10.0263194362399,10.2768675326299,615163.324809555,0.0,1.0
2000-08-15,23.19,23.44,23.19,23.25,207900,10.1933515004999,10.3032410164605,10.1933515004999,10.2197249843305,472975.056316223,0.0,1.0
2000-08-16,23.5,23.5,23.19,23.19,1148000,10.329614500291,10.329614500291,10.1933515004999,10.1933515004999,2611714.11568554,0.0,1.0
2000-08-17,23.06,23.38,23.0,23.38,184000,10.1362089522004,10.2768675326299,10.1098354683699,10.2768675326299,418602.262444373,0.0,1.0
2000-08-18,23.13,23.19,22.94,23.13,110700,10.1669780166694,10.1933515004999,10.0834619845394,10.1669780166694,251843.861155391,0.0,1.0
2000-08-21,22.94,23.0,22.81,23.0,107200,10.0834619845394,10.1098354683699,10.0263194362399,10.1098354683699,243881.318119764,0.0,1.0
2000-08-22,23.0,23.19,22.88,22.88,142600,10.1098354683699,10.1933515004999,10.0570885007088,10.0570885007088,324416.753394388,0.0,1.0
2000-08-23,22.75,23.0,22.69,23.0,163300,9.99994595240937,10.1098354683699,9.97357246857884,10.1098354683699,371509.50791938,0.0,1.0
2000-08-24,22.56,22.75,22.5,22.69,87200,9.91642992027935,9.99994595240937,9.89005643644882,9.97357246857884,198381.072201898,0.0,1.0
2000-08-25,22.25,22.56,22.0,22.56,249600,9.78016692048828,9.91642992027935,9.67027740452774,9.91642992027935,567843.069054974,0.0,1.0
2000-08-28,22.56,22.63,22.38,22.38,50300,9.91642992027935,9.9471989847483,9.83730946878776,9.83730946878776,114433.118483434,0.0,1.0
2000-08-29,22.63,22.63,22.38,22.5,222500,9.9471989847483,9.9471989847483,9.83730946878776,9.89005643644882,506190.235836265,0.0,1.0
2000-08-30,22.81,22.88,22.5,22.63,1989800,10.0702752426241,10.1011791999667,9.93341486010708,9.99080792374325,4507060.3242194,0.1,1.0
2000-08-31,22.75,22.75,22.56,22.69,109800,10.0437861363305,10.0437861363305,9.9599039664007,10.0172970300369,248706.012463207,0.0,1.0
2000-09-01,22.5,22.88,22.5,22.88,155800,9.93341486010708,10.1011791999667,9.93341486010708,10.1011791999667,352899.788176391,0.0,1.0
2000-09-05,22.63,22.88,22.5,22.5,185200,9.99080792374325,10.1011791999667,9.93341486010708,9.93341486010708,419493.201349599,0.0,1.0
2000-09-06,23.0,23.0,22.63,22.81,205700,10.1541574125539,10.1541574125539,9.99080792374325,10.0702752426241,465927.384004388,0.0,1.0
2000-09-07,23.0,23.0,22.81,23.0,394100,10.1541574125539,10.1541574125539,10.0702752426241,10.1541574125539,892668.848012295,0.0,1.0
2000-09-08,23.4,23.4,23.0,23.0,193200,10.3307514545114,10.3307514545114,10.1541574125539,10.1541574125539,437613.857995369,0.0,1.0
2000-09-11,23.96,23.96,23.25,23.31,300400,10.5779831132518,10.5779831132518,10.2645286887773,10.2910177950709,680430.657048702,0.0,1.0
2000-09-12,23.88,23.94,23.81,23.81,411500,10.5426643048603,10.5691534111539,10.5117603475178,10.5117603475178,932081.276216848,0.0,1.0
2000-09-13,23.44,23.88,23.44,23.88,98600,10.3484108587071,10.5426643048603,10.3484108587071,10.5426643048603,223337.093159128,0.0,1.0
2000-09-14,23.06,23.44,22.75,23.44,183800,10.1806465188475,10.3484108587071,10.0437861363305,10.3484108587071,416322.08643659,0.0,1.0
2000-09-15,23.64,23.69,23.38,23.56,431200,10.4367078796858,10.4587821349305,10.3219217524135,10.4013890712943,976703.393207062,0.0,1.0
2000-09-18,23.13,23.5,23.0,23.5,402400,10.2115504761901,10.3748999650007,10.1541574125539,10.3748999650007,911469.029282281,0.0,1.0
2000-09-19,22.81,23.13,22.63,23.13,266100,10.0702752426241,10.2115504761901,9.99080792374325,10.2115504761901,602738.341679959,0.0,1.0
2000-09-20,22.81,22.88,22.63,22.69,226700,10.0702752426241,10.1011791999667,9.99080792374325,10.0172970300369,513494.107699537,0.0,1.0
2000-09-21,22.63,22.81,22.63,22.81,396700,9.99080792374325,10.0702752426241,9.99080792374325,10.0702752426241,898558.061422171,0.0,1.0
2000-09-22,23.31,23.5,22.56,22.56,585400,10.2910177950709,10.3748999650007,9.9599039664007,9.9599039664007,1325979.0500543,0.0,1.0
2000-09-25,22.06,22.81,21.88,22.13,1828900,9.73916141395387,10.0702752426241,9.65969409507302,9.77006537129643,4142608.61743133,0.0,1.0
2000-09-26,22.25,22.38,21.63,21.94,858700,9.82304358388367,9.88043664751984,9.54932281884961,9.68618320136664,1945025.98271545,0.0,1.0
2000-09-27,21.71,22.13,21.5,22.13,405700,9.5846416272411,9.77006537129643,9.49192975521343,9.77006537129643,918943.800148663,0.0,1.0
2000-09-28,21.94,22.0,21.5,21.81,2372000,9.68618320136664,9.71267230766026,9.49192975521343,9.62879013773046,5372774.69547111,0.0,1.0
2000-09-29,21.71,22.0,21.63,22.0,557700,9.5846416272411,9.71267230766026,9.54932281884961,9.71267230766026,1263236.27641831,0.0,1.0
2000-10-02,21.0,21.56,20.81,21.5,467300,9.27118720276661,9.51841886150705,9.18730503283682,9.49192975521343,1058472.8563211,0.0,1.0
2000-10-03,20.56,21.38,20.5,20.88,615700,9.0769337566134,9.4389515426262,9.05044465031978,9.21820899017937,1394611.03710015,0.0,1.0
2000-10-04,19.94,20.69,19.5,20.56,745500,8.80321299157934,9.13432682024958,8.60895954542614,9.0769337566134,1688618.69117779,0.0,1.0
2000-10-05,19.81,20.25,19.81,20.0,432800,8.74581992794317,8.94007337409637,8.74581992794317,8.82970209787296,980327.524536212,0.0,1.0
2000-10-06,20.0,20.13,19.88,19.94,469100,8.82970209787296,8.88709516150914,8.77672388528572,8.80321299157934,1062550.0040664,0.0,1.0
2000-10-09,20.06,20.13,20.0,20.0,326800,8.85619120416658,8.88709516150914,8.82970209787296,8.82970209787296,740228.823979746,0.0,1.0
2000-10-10,19.81,20.06,19.69,20.06,618400,8.74581992794317,8.85619120416658,8.69284171535593,8.85619120416658,1400726.7587181,0.0,1.0
2000-10-11,19.75,19.94,19.69,19.75,880100,8.71933082164955,8.80321299157934,8.69284171535593,8.71933082164955,1993498.73924288,0.0,1.0
2000-10-12,19.75,19.81,19.56,19.63,373400,8.71933082164955,8.74581992794317,8.63544865171976,8.66635260906231,845781.648941362,0.0,1.0
2000-10-13,19.94,20.0,19.75,19.75,149000,8.80321299157934,8.82970209787296,8.71933082164955,8.71933082164955,337497.230027485,0.0,1.0
2000-10-16,20.31,20.5,19.94,20.0,479000,8.96656248038999,9.05044465031978,8.80321299157934,8.82970209787296,1084974.31666554,0.0,1.0
2000-10-17,20.56,20.69,20.25,20.25,577300,9.0769337566134,9.13432682024958,8.94007337409637,8.94007337409637,1307631.88520045,0.0,1.0
2000-10-18,20.31,20.44,20.13,20.38,943300,8.96656248038999,9.02395554402617,8.88709516150914,8.99746643773255,2136651.92674448,0.0,1.0
2000-10-19,21.63,22.13,19.88,20.31,2386600,9.54932281884961,9.77006537129643,8.77672388528572,8.96656248038999,5405844.89384964,0.0,1.0
2000-10-20,21.25,22.0,20.94,21.5,1071300,9.38155847899002,9.71267230766026,9.24469809647299,9.49192975521343,2426582.43307681,0.0,1.0
2000-10-23,21.38,21.88,21.25,21.38,910300,9.4389515426262,9.65969409507302,9.38155847899002,9.4389515426262,2061904.21808067,0.0,1.0
2000-10-24,19.13,20.0,18.63,20.0,4129200,8.44561005661549,8.82970209787296,8.22486750416866,8.82970209787296,9352976.92771471,0.0,1.0
2000-10-25,18.56,19.13,18.44,19.13,1035600,8.19396354682611,8.44561005661549,8.14098533423887,8.44561005661549,2345719.00279506,0.0,1.0
2000-10-26,19.0,19.19,18.25,18.56,812500,8.38821699297931,8.47209916290911,8.05710316430908,8.19396354682611,1840379.19058612,0.0,1.0
2000-10-27,19.31,19.38,18.88,18.88,310600,8.52507737549634,8.5559813328389,8.33523878039207,8.33523878039207,703534.49427206,0.0,1.0
2000-10-30,19.69,19.75,19.19,19.19,658800,8.69284171535593,8.71933082164955,8.47209916290911,8.47209916290911,1492236.07477924,0.0,1.0
2000-10-31,20.38,20.44,19.63,19.69,655000,8.99746643773255,9.02395554402617,8.66635260906231,8.69284171535593,1483628.7628725,0.0,1.0
2000-11-01,20.63,20.75,20.06,20.25,1003100,9.10783771395596,9.1608159265432,8.85619120416658,8.94007337409637,2272103.83517161,0.0,1.0
2000-11-02,20.44,20.56,20.25,20.5,609000,9.02395554402617,9.0769337566134,8.94007337409637,9.05044465031978,1379434.98715932,0.0,1.0
2000-11-03,20.06,20.44,20.06,20.38,401900,8.85619120416658,9.02395554402617,8.85619120416658,8.99746643773255,910336.488241922,0.0,1.0
2000-11-06,19.94,20.13,19.56,20.06,311400,8.80321299157934,8.88709516150914,8.63544865171976,8.85619120416658,705346.559936637,0.0,1.0
2000-11-07,19.25,19.94,18.81,19.94,616700,8.49858826920273,8.80321299157934,8.30433482304952,8.80321299157934,1396876.11918087,0.0,1.0
2000-11-08,19.19,19.38,19.06,19.25,156100,8.47209916290911,8.5559813328389,8.41470609927293,8.49858826920273,353579.312800607,0.0,1.0
2000-11-09,19.31,19.31,19.0,19.19,157400,8.52507737549634,8.52507737549634,8.38821699297931,8.47209916290911,356523.919505545,0.0,1.0
2000-11-10,19.63,19.63,19.19,19.25,194500,8.66635260906231,8.66635260906231,8.47209916290911,8.49858826920273,440558.464700308,0.0,1.0
2000-11-13,19.38,19.94,19.25,19.56,171700,8.5559813328389,8.80321299157934,8.49858826920273,8.63544865171976,388914.59325986,0.0,1.0
2000-11-14,18.88,19.38,18.75,19.38,176700,8.33523878039207,8.5559813328389,8.2778457167559,8.5559813328389,400240.003663468,0.0,1.0
2000-11-15,19.06,19.19,18.69,18.69,887400,8.41470609927293,8.47209916290911,8.25135661046228,8.25135661046228,2010033.83843215,0.0,1.0
2000-11-16,19.69,19.69,19.06,19.19,192100,8.69284171535593,8.69284171535593,8.41470609927293,8.47209916290911,435122.267706577,0.0,1.0
2000-11-17,20.19,20.19,19.69,19.69,241000,8.91358426780275,8.91358426780275,8.69284171535593,8.69284171535593,545884.781453852,0.0,1.0
2000-11-20,20.25,20.38,20.06,20.19,273000,8.94007337409637,8.99746643773255,8.85619120416658,8.91358426780275,618367.408036936,0.0,1.0
2000-11-21,20.13,20.25,19.81,20.25,539200,8.88709516150914,8.94007337409637,8.74581992794317,8.94007337409637,1221332.25792497,0.0,1.0
2000-11-22,19.44,20.38,19.0,20.13,834400,8.58247043913252,8.99746643773255,8.38821699297931,8.88709516150914,1889984.48815392,0.0,1.0
2000-11-24,20.0,20.19,19.56,19.63,107000,8.82970209787296,8.91358426780275,8.63544865171976,8.66635260906231,242363.782637187,0.0,1.0
2000-11-27,20.38,20.63,20.0,20.0,926700,8.99746643773255,9.10783771395596,8.82970209787296,8.82970209787296,2099051.5642045,0.0,1.0
2000-11-28,21.0,21.38,20.38,20.38,311100,9.27118720276661,9.4389515426262,8.99746643773255,8.99746643773255,704667.035312421,0.0,1.0
2000-11-29,21.69,21.69,21.0,21.0,1206500,9.61996043563259,9.61996043563259,9.31393126548107,9.31393126548107,2720279.89876854,0.1,1.0
2000-11-30,21.56,21.88,21.44,21.69,155300,9.5623027658939,9.70422933755837,9.50908030151972,9.61996043563259,350152.895382308,0.0,1.0
2000-12-01,21.56,21.56,21.44,21.44,364400,9.5623027658939,9.5623027658939,9.50908030151972,9.50908030151972,821607.95284812,0.0,1.0
2000-12-04,21.56,22.0,21.38,21.69,394200,9.5623027658939,9.75745180193255,9.48246906933263,9.61996043563259,888797.626269837,0.0,1.0
2000-12-05,21.56,21.69,21.25,21.25,249100,9.5623027658939,9.61996043563259,9.42481139959394,9.42481139959394,561642.538568789,0.0,1.0
2000-12-06,21.69,22.75,21.5,21.75,437700,9.61996043563259,10.0900922042712,9.53569153370681,9.64657166781968,986876.511969325,0.0,1.0
2000-12-07,22.63,22.81,21.56,21.56,340200,10.036869739897,10.1167034364582,9.5623027658939,9.5623027658939,767044.526780817,0.0,1.0
2000-12-08,23.19,23.25,22.63,22.63,431700,10.2852412403098,10.3118524724969,10.036869739897,10.036869739897,973348.38980388,0.0,1.0
2000-12-11,23.0,23.38,22.88,22.94,290000,10.200972338384,10.3695101422356,10.1477498740099,10.1743611061969,653859.237996585,0.0,1.0
2000-12-12,22.38,23.19,22.38,22.88,407400,9.92598960578411,10.2852412403098,9.92598960578411,10.1477498740099,918559.49503382,0.0,1.0
2000-12-13,22.69,22.81,22.25,22.44,263400,10.0634809720841,10.1167034364582,9.86833193604542,9.9526008379712,593884.563063101,0.0,1.0
2000-12-14,22.69,22.81,22.25,22.81,214500,10.0634809720841,10.1167034364582,9.86833193604542,10.1167034364582,483630.367414712,0.0,1.0
2000-12-15,22.5,22.94,22.44,22.5,682300,9.97921207015829,10.1743611061969,9.9526008379712,9.97921207015829,1538372.95891403,0.0,1.0
2000-12-18,22.56,22.69,22.25,22.56,135100,10.0058233023454,10.0634809720841,9.86833193604542,10.0058233023454,304608.217425304,0.0,1.0
2000-12-19,22.94,23.0,22.44,22.5,77300,10.1743611061969,10.200972338384,9.9526008379712,9.97921207015829,174287.307231504,0.0,1.0
2000-12-20,22.75,22.94,22.63,22.94,82100,10.0900922042712,10.1743611061969,10.036869739897,10.1743611061969,185109.804963859,0.0,1.0
2000-12-21,22.88,23.13,22.31,22.56,214800,10.1477498740099,10.2586300081227,9.89494316823251,10.0058233023454,484306.773522984,0.0,1.0
2000-12-22,23.19,23.25,22.94,23.0,115400,10.2852412403098,10.3118524724969,10.1743611061969,10.200972338384,260190.882982089,0.0,1.0
2000-12-26,23.31,23.5,22.94,23.0,84600,10.338463704684,10.4227326066098,10.1743611061969,10.200972338384,190746.522532796,0.0,1.0
2000-12-27,23.31,23.38,22.88,23.31,230900,10.338463704684,10.3695101422356,10.1477498740099,10.338463704684,520607.234666934,0.0,1.0
2000-12-28,23.81,23.94,23.06,23.25,318300,10.5602239729097,10.6178816426484,10.2275835705711,10.3118524724969,717666.880876941,0.0,1.0
2000-12-29,24.25,24.56,23.75,23.81,378600,10.7553730089484,10.8928643752483,10.5336127407226,10.5602239729097,853624.508639675,0.0,1.0
2001-01-02,23.56,24.0,23.31,24.0,494500,10.4493438387969,10.6444928748355,10.338463704684,10.6444928748355,1114942.73513555,0.0,1.0
2001-01-03,23.0,24.19,23.0,23.69,388500,10.200972338384,10.7287617767613,10.200972338384,10.5070015085356,875945.910212666,0.0,1.0
2001-01-04,22.13,22.88,21.75,22.75,573100,9.81510947167124,10.1477498740099,9.64657166781968,10.0900922042712,1292161.1355029,0.0,1.0
2001-01-05,22.0,22.13,21.88,22.13,369200,9.75745180193255,9.81510947167124,9.70422933755837,9.81510947167124,832430.450580477,0.0,1.0
2001-01-08,22.38,22.38,21.88,21.88,101300,9.92598960578411,9.92598960578411,9.70422933755837,9.70422933755837,228399.795893289,0.0,1.0
2001-01-09,22.94,22.94,22.0,22.38,268700,10.1743611061969,10.1743611061969,9.75745180193255,9.92598960578411,605834.40430925,0.0,1.0
2001-01-10,22.81,23.0,22.75,22.88,112500,10.1167034364582,10.200972338384,10.0900922042712,10.1477498740099,253652.290602124,0.0,1.0
2001-01-11,22.38,23.0,22.31,23.0,202100,9.92598960578411,10.200972338384,9.89494316823251,10.200972338384,455672.248272791,0.0,1.0
2001-01-12,22.69,22.81,22.38,22.44,386300,10.0634809720841,10.1167034364582,9.92598960578411,9.9526008379712,870985.598751997,0.0,1.0
2001-01-16,22.38,22.69,21.94,22.69,281600,9.92598960578411,10.0634809720841,9.73084056974546,10.0634809720841,634919.866964958,0.0,1.0
2001-01-17,22.56,22.56,22.19,22.38,405600,10.0058233023454,10.0058233023454,9.84172070385833,9.92598960578411,914501.058384184,0.0,1.0
2001-01-18,22.75,22.75,22.44,22.44,266800,10.0900922042712,10.0900922042712,9.9526008379712,9.9526008379712,601550.498956854,0.0,1.0
2001-01-19,23.38,23.56,22.63,22.81,189900,10.3695101422356,10.4493438387969,10.036869739897,10.1167034364582,428165.066536383,0.0,1.0
2001-01-22,22.75,23.19,22.56,23.13,563800,10.0900922042712,10.2852412403098,10.0058233023454,10.2586300081227,1271192.54614645,0.0,1.0
2001-01-23,22.94,23.31,22.56,22.94,862200,10.1743611061969,10.338463704684,10.0058233023454,10.1743611061969,1943991.15517468,0.0,1.0
2001-01-24,22.94,23.06,22.81,22.81,165700,10.1743611061969,10.2275835705711,10.1167034364582,10.1167034364582,373601.640469084,0.0,1.0
2001-01-25,23.0,23.06,22.81,22.94,233500,10.200972338384,10.2275835705711,10.1167034364582,10.1743611061969,526469.420938629,0.0,1.0
2001-01-26,23.13,23.13,22.75,23.0,233600,10.2586300081227,10.2586300081227,10.0900922042712,10.200972338384,526694.889641386,0.0,1.0
2001-01-29,23.0,23.1,22.81,22.9,289400,10.200972338384,10.2453243920292,10.1167034364582,10.1566202847389,652506.42578004,0.0,1.0
2001-01-30,22.7,22.99,22.68,22.8,345000,10.0679161774486,10.1965371330195,10.0590457667196,10.1122682310937,777867.024513175,0.0,1.0
2001-01-31,22.58,22.7,22.01,22.7,408900,10.0146937130744,10.0679161774486,9.76188700729706,10.0679161774486,921941.525575182,0.0,1.0
2001-02-01,22.65,22.69,22.51,22.58,292400,10.045740150626,10.0634809720841,9.9836472755228,10.0146937130744,659270.486862762,0.0,1.0
2001-02-02,22.89,22.89,22.5,22.5,316400,10.1521850793744,10.1521850793744,9.97921207015829,9.97921207015829,713382.975524545,0.0,1.0
2001-02-05,22.99,23.17,22.82,22.88,198300,10.1965371330195,10.2763708295808,10.1211386418228,10.1477498740099,447104.437568009,0.0,1.0
2001-02-06,23.0,23.0,22.8,22.99,262500,10.200972338384,10.200972338384,10.1122682310937,10.1965371330195,591855.344738288,0.0,1.0
2001-02-07,22.99,23.0,22.71,23.0,224400,10.1965371330195,10.200972338384,10.0723513828131,10.200972338384,505951.768987701,0.0,1.0
2001-02-08,23.1,23.1,22.84,22.99,261200,10.2453243920292,10.2453243920292,10.1300090525518,10.1965371330195,588924.251602438,0.0,1.0
2001-02-09,23.75,24.35,23.03,23.1,711300,10.5336127407226,10.7997250625935,10.2142779544776,10.2453243920292,1603758.88271369,0.0,1.0
2001-02-12,23.2,23.9,23.2,23.76,514700,10.2896764456743,10.6001408211904,10.2896764456743,10.5380479460872,1160487.41309256,0.0,1.0
2001-02-13,22.4,23.35,22.25,23.25,1018400,9.93486001651314,10.356204526142,9.86833193604542,10.3118524724969,2296173.26888179,0.0,1.0
2001-02-14,22.45,22.5,22.25,22.4,398000,9.95703604333571,9.97921207015829,9.86833193604542,9.93486001651314,897365.436974621,0.0,1.0
2001-02-15,22.85,22.85,22.35,22.35,370000,10.1344442579163,10.1344442579163,9.91268398969057,9.91268398969057,834234.200202537,0.0,1.0
2001-02-16,22.6,22.9,22.57,22.7,660600,10.0235641238034,10.1566202847389,10.0102585077099,10.0679161774486,1489446.25041567,0.0,1.0
2001-02-20,22.7,22.75,22.54,22.6,441900,10.0679161774486,10.0900922042712,9.99695289161635,10.0235641238034,996346.197485136,0.0,1.0
2001-02-21,22.25,23.1,22.25,22.85,527900,9.86833193604542,10.2453243920292,9.86833193604542,10.1344442579163,1190249.28185654,0.0,1.0
2001-02-22,22.0,22.5,21.85,22.3,863200,9.75745180193255,9.97921207015829,9.69092372146483,9.89050796286799,1946245.84220224,0.0,1.0
2001-02-23,21.4,22.22,21.4,22.22,489400,9.49133948006166,9.85502631995187,9.49133948006166,9.85502631995187,1103443.83129492,0.0,1.0
2001-02-26,21.6,22.08,21.46,21.5,713800,9.58004358735196,9.79293344484867,9.51795071224875,9.53569153370681,1609395.60028262,0.0,1.0
2001-02-27,21.03,21.73,21.0,21.7,3510000,9.37158893521976,9.68352960353426,9.35822004943486,9.67016071774935,7876497.83939964,0.1,1.0
2001-02-28,20.4,20.4,19.6,20.0,2340000,9.09084233373672,9.09084233373672,8.73433871280587,8.91259052327129,5250998.55959976,0.0,1.0
2001-03-01,19.6,20.35,19.6,20.35,1541200,8.73433871280587,9.06856085742854,8.73433871280587,9.06856085742854,3458478.19660476,0.0,1.0
2001-03-02,21.1,21.1,20.77,21.0,1810200,9.40278300205121,9.40278300205121,9.25572525841724,9.35822004943486,4062118.62931089,0.0,1.0
2001-03-05,21.0,21.4,20.95,21.2,369000,9.35822004943486,9.53647185990028,9.33593857312668,9.44734595466757,828042.080552269,0.0,1.0
2001-03-06,18.8,18.95,18.31,18.35,2391700,8.37783509187502,8.44467952079955,8.15947662405487,8.17730180510141,5367014.21153621,0.0,1.0
2001-03-07,18.56,19.09,18.5,19.0,791800,8.27088400559576,8.50706765446245,8.24414623402594,8.46696099710773,1776812.24764576,0.0,1.0
2001-03-08,18.21,18.56,18.21,18.55,369600,8.11491367143851,8.27088400559576,8.11491367143851,8.26642771033412,829388.490439346,0.0,1.0
2001-03-09,18.3,18.43,18.25,18.3,713000,8.15502032879323,8.2129521671945,8.13273885248505,8.15502032879323,1599983.749143,0.0,1.0
2001-03-12,18.3,18.8,18.25,18.36,978900,8.15502032879323,8.37783509187502,8.13273885248505,8.18175810036305,2196667.7307659,0.0,1.0
2001-03-13,18.4,18.6,18.32,18.4,664900,8.19958328140959,8.2887091866423,8.1639329193165,8.19958328140959,1492046.55652901,0.0,1.0
2001-03-14,17.71,18.12,17.5,18.12,525300,7.89209890835673,8.07480701408379,7.79851670786238,8.07480701408379,1178781.85613579,0.0,1.0
2001-03-15,18.08,18.08,17.8,17.96,667000,8.05698183303725,8.05698183303725,7.93220556571145,8.00350628989762,1496758.99113378,0.0,1.0
2001-03-16,18.01,18.08,17.77,18.0,572200,8.0257877662058,8.05698183303725,7.91883667992654,8.02133147094416,1284026.22897563,0.0,1.0
2001-03-19,18.1,18.1,17.9,18.0,685600,8.06589442356052,8.06589442356052,7.97676851832781,8.02133147094416,1538497.69763316,0.0,1.0
2001-03-20,17.92,18.07,17.9,18.0,466900,7.98568110885108,8.05252553777561,7.97676851832781,8.02133147094416,1047731.29379364,0.0,1.0
2001-03-21,17.66,17.99,17.55,17.98,204300,7.86981743204855,8.01687517568253,7.82079818417056,8.01241888042089,458452.566549671,0.0,1.0
2001-03-22,17.3,17.84,16.77,17.55,295600,7.70939080262967,7.95003074675799,7.47320715376298,7.82079818417056,663331.2710332,0.0,1.0
2001-03-23,16.8,17.25,16.59,17.2,287500,7.48657603954789,7.68710932632149,7.39299383905354,7.66482785001331,645154.737557662,0.0,1.0
2001-03-26,17.6,17.6,16.8,16.8,561300,7.84307966047874,7.84307966047874,7.48657603954789,7.48657603954789,1259566.4493604,0.0,1.0
2001-03-27,17.65,17.8,17.61,17.65,214800,7.86536113678691,7.93220556571145,7.84753595574037,7.86536113678691,482014.739573516,0.0,1.0
2001-03-28,17.7,17.89,17.31,17.65,386400,7.88764261309509,7.97231222306617,7.7138470978913,7.86536113678691,867087.967277499,0.0,1.0
2001-03-29,17.5,17.7,17.24,17.6,229600,7.79851670786238,7.88764261309509,7.68265303105985,7.84307966047874,515226.183454746,0.0,1.0
2001-03-30,17.38,17.7,17.38,17.7,461600,7.74504116472275,7.88764261309509,7.74504116472275,7.88764261309509,1035838.0064578,0.0,1.0
2001-04-02,17.5,17.7,17.13,17.3,679500,7.79851670786238,7.88764261309509,7.63363378318186,7.70939080262967,1524809.19711455,0.0,1.0
2001-04-03,17.55,17.7,17.2,17.7,703600,7.82079818417056,7.88764261309509,7.66482785001331,7.88764261309509,1578889.99424547,0.0,1.0
2001-04-04,17.4,17.7,17.35,17.35,651800,7.75395375524602,7.88764261309509,7.73167227893785,7.73167227893785,1462649.94066116,0.0,1.0
2001-04-05,17.35,17.46,17.2,17.45,299200,7.73167227893785,7.78069152681584,7.66482785001331,7.7762352315542,671409.730355661,0.0,1.0
2001-04-06,17.4,17.59,16.9,17.35,714600,7.75395375524602,7.8386233652171,7.53113899216424,7.73167227893785,1603574.17550854,0.0,1.0
2001-04-09,18.05,18.22,17.25,17.25,360400,8.04361294725234,8.11936996670015,7.68710932632149,7.68710932632149,808743.538837501,0.0,1.0
2001-04-10,18.35,18.49,18.0,18.0,998200,8.17730180510141,8.23968993876431,8.02133147094416,8.02133147094416,2239977.2488002,0.0,1.0
2001-04-11,18.2,18.26,18.05,18.25,623800,8.11045737617687,8.13719514774669,8.04361294725234,8.13273885248505,1399817.47926424,0.0,1.0
2001-04-12,18.4,18.4,17.99,18.23,261300,8.19958328140959,8.19958328140959,8.01687517568253,8.12382626196178,586361.505821973,0.0,1.0
2001-04-16,18.16,18.31,18.01,18.3,413700,8.09263219513033,8.15947662405487,8.0257877662058,8.15502032879323,928349.617139496,0.0,1.0
2001-04-17,18.15,18.3,17.91,17.91,1042300,8.0881758998687,8.15502032879323,7.98122481358944,7.98122481358944,2338938.37550035,0.0,1.0
2001-04-18,18.18,18.37,18.01,18.25,783000,8.1015447856536,8.18621439562468,8.0257877662058,8.13273885248505,1757064.9026353,0.0,1.0
2001-04-19,18.11,18.24,18.04,18.2,355600,8.07035071882216,8.12828255722342,8.03915665199071,8.11045737617687,797972.259740886,0.0,1.0
2001-04-20,18.1,18.16,18.07,18.1,726200,8.06589442356052,8.09263219513033,8.05252553777561,8.06589442356052,1629604.76665869,0.0,1.0
2001-04-23,18.15,18.18,18.01,18.1,212900,8.0881758998687,8.1015447856536,8.0257877662058,8.06589442356052,477751.108264439,0.0,1.0
2001-04-24,18.3,18.3,18.16,18.2,568800,8.15502032879323,8.15502032879323,8.09263219513033,8.11045737617687,1276396.57294886,0.0,1.0
2001-04-25,18.3,18.3,18.18,18.23,242800,8.15502032879323,8.15502032879323,8.1015447856536,8.12382626196178,544847.200970437,0.0,1.0
2001-04-26,18.25,18.46,18.2,18.25,1107900,8.13273885248505,8.2263210529794,8.11045737617687,8.13273885248505,2486145.85648743,0.0,1.0
2001-04-27,18.25,18.32,18.05,18.25,824500,8.13273885248505,8.1639329193165,8.04361294725234,8.13273885248505,1850191.58649145,0.0,1.0
2001-04-30,17.85,18.29,17.85,18.27,564300,7.95448704201963,8.1505640335316,7.95448704201963,8.14165144300832,1266298.49879579,0.0,1.0
2001-05-01,17.5,17.98,17.5,17.95,463500,7.79851670786238,8.01241888042089,7.79851670786238,7.99904999463598,1040101.63776688,0.0,1.0
2001-05-02,17.52,17.53,16.92,17.28,682000,7.80742929838565,7.81188559364729,7.54005158268751,7.7004782121064,1530419.2383107,0.0,1.0
2001-05-03,18.0,18.25,17.5,17.52,563700,8.02133147094416,8.13273885248505,7.79851670786238,7.80742929838565,1264952.08890871,0.0,1.0
2001-05-04,18.09,18.09,17.73,17.9,336000,8.06143812829888,8.06143812829888,7.90101149888,7.97676851832781,753989.536763042,0.0,1.0
2001-05-07,18.0,18.19,18.0,18.09,294000,8.02133147094416,8.10600108091524,8.02133147094416,8.06143812829888,659740.844667662,0.0,1.0
2001-05-08,18.01,18.18,18.01,18.1,155500,8.0257877662058,8.1015447856536,8.0257877662058,8.06589442356052,348944.562400753,0.0,1.0
2001-05-09,18.08,18.09,17.9,18.02,273600,8.05698183303725,8.06143812829888,7.97676851832781,8.03024406146743,613962.908507048,0.0,1.0
2001-05-10,17.9,18.08,17.8,18.08,207900,7.97676851832781,8.05698183303725,7.93220556571145,8.05698183303725,466531.025872132,0.0,1.0
2001-05-11,17.95,17.95,17.68,17.9,116900,7.99904999463598,7.99904999463598,7.87873002257182,7.97676851832781,262325.526332142,0.0,1.0
2001-05-14,18.15,18.16,17.91,17.95,215800,8.0881758998687,8.09263219513033,7.98122481358944,7.99904999463598,484258.756051977,0.0,1.0
2001-05-15,18.2,18.2,17.92,18.0,236400,8.11045737617687,8.11045737617687,7.98568110885108,8.02133147094416,530485.495508284,0.0,1.0
2001-05-16,18.25,18.25,18.05,18.05,365800,8.13273885248505,8.13273885248505,8.04361294725234,8.04361294725234,820861.227821193,0.0,1.0
2001-05-17,18.45,18.45,18.0,18.1,299800,8.22186475771777,8.22186475771777,8.02133147094416,8.06589442356052,672756.140242738,0.0,1.0
2001-05-18,18.57,18.57,18.3,18.3,669600,8.27534030085739,8.27534030085739,8.15502032879323,8.15502032879323,1502593.43397778,0.0,1.0
2001-05-21,18.73,18.73,18.35,18.35,231700,8.34664102504357,8.34664102504357,8.17730180510141,8.17730180510141,519938.618059514,0.0,1.0
2001-05-22,18.7,18.76,18.53,18.6,308500,8.33327213925866,8.36000991082847,8.25751511981085,8.2887091866423,692279.083605352,0.0,1.0
2001-05-23,19.19,19.24,18.63,18.7,1364900,8.5516306070788,8.57391208338698,8.30207807242721,8.33327213925866,3062858.09145201,0.0,1.0
2001-05-24,19.3,19.3,18.96,19.04,264800,8.6006498549568,8.6006498549568,8.44913581606118,8.48478617815427,594215.563496588,0.0,1.0
2001-05-25,19.15,19.25,19.0,19.1,290200,8.53380542603226,8.57836837864862,8.46696099710773,8.51152394972408,651213.582049508,0.0,1.0
2001-05-29,19.02,19.25,19.02,19.25,867400,8.475873587631,8.57836837864862,8.475873587631,8.57836837864862,1946459.89341745,0.0,1.0
2001-05-30,18.88,19.24,18.88,19.0,438900,8.45804840658446,8.61932475332018,8.45804840658446,8.5118071888297,979709.692078511,0.1,1.0
2001-05-31,19.24,19.24,19.0,19.0,290500,8.61932475332018,8.61932475332018,8.5118071888297,8.5118071888297,648452.188536813,0.0,1.0
2001-06-01,19.48,19.48,19.0,19.05,564900,8.72684231781066,8.72684231781066,8.5118071888297,8.53420668143188,1260966.06301014,0.0,1.0
2001-06-04,19.42,19.5,19.33,19.48,526400,8.69996292668804,8.73580211485153,8.65964384000411,8.72684231781066,1175026.61633659,0.0,1.0
2001-06-05,19.36,19.46,19.21,19.42,271500,8.67308353556542,8.71788252076978,8.60588505775887,8.69996292668804,606040.51355506,0.0,1.0
2001-06-06,19.19,19.4,19.1,19.37,189900,8.596925260718,8.69100312964716,8.55660617403406,8.67756343408585,423893.530475528,0.0,1.0
2001-06-07,19.22,19.3,19.2,19.25,184200,8.6103649562793,8.6462041444428,8.60140515923843,8.62380465184062,411170.027981002,0.0,1.0
2001-06-08,19.1,19.23,19.01,19.2,78300,8.55660617403406,8.61484485479974,8.51628708735013,8.60140515923843,174780.744793227,0.0,1.0
2001-06-11,19.4,19.4,19.23,19.3,213400,8.69100312964716,8.69100312964716,8.61484485479974,8.6462041444428,476350.075847697,0.0,1.0
2001-06-12,19.62,19.62,19.41,19.6,473200,8.78956089709677,8.78956089709677,8.6954830281676,8.7806011000559,1056273.92638768,0.0,1.0
2001-06-13,19.53,19.63,19.4,19.49,507800,8.74924181041284,8.79404079561721,8.69100312964716,8.73132221633109,1133507.81872287,0.0,1.0
2001-06-14,19.41,19.65,19.41,19.65,416200,8.6954830281676,8.80300059265808,8.6954830281676,8.80300059265808,929038.901442416,0.0,1.0
2001-06-15,19.43,19.55,19.05,19.16,650000,8.70444282520847,8.75820160745372,8.53420668143188,8.58348556515668,1450925.72306,0.0,1.0
2001-06-18,19.53,19.6,19.25,19.25,374300,8.74924181041284,8.7806011000559,8.62380465184062,8.62380465184062,835509.997140549,0.0,1.0
2001-06-19,19.58,19.65,19.4,19.65,190400,8.77164130301502,8.80300059265808,8.69100312964716,8.80300059265808,425009.627185574,0.0,1.0
2001-06-20,19.85,19.85,19.45,19.48,307000,8.89259856306682,8.89259856306682,8.71340262224935,8.72684231781066,685283.379968336,0.0,1.0
2001-06-21,19.71,19.85,19.63,19.85,335600,8.8298799837807,8.89259856306682,8.79404079561721,8.89259856306682,749124.111782977,0.0,1.0
2001-06-22,19.83,19.87,19.71,19.72,237200,8.88363876602594,8.90155836010769,8.8298799837807,8.83435988230114,529476.279245894,0.0,1.0
2001-06-25,19.9,19.96,19.85,19.9,197800,8.914998055669,8.94187744679162,8.89259856306682,8.914998055669,441527.858494257,0.0,1.0
2001-06-26,20.0,20.24,19.83,19.95,521000,8.95979704087337,9.06731460536385,8.88363876602594,8.93739754827118,1162972.77186809,0.0,1.0
2001-06-27,20.1,20.1,19.93,20.0,309100,9.00459602607773,9.00459602607773,8.92843775123031,8.95979704087337,689970.986150531,0.0,1.0
2001-06-28,20.06,20.25,20.0,20.15,263500,8.98667643199598,9.07179450388428,8.95979704087337,9.02699551867991,588182.966194322,0.0,1.0
2001-06-29,20.75,20.75,20.13,20.14,422600,9.29578942990612,9.29578942990612,9.01803572163904,9.02251562015948,943324.939331006,0.0,1.0
2001-07-02,20.73,20.74,20.53,20.7,554200,9.28682963286524,9.29130953138568,9.19723166245651,9.27338993730393,1237081.59341515,0.0,1.0
2001-07-03,20.75,20.75,20.73,20.73,180100,9.29578942990612,9.29578942990612,9.28682963286524,9.28682963286524,402018.034958623,0.0,1.0
2001-07-05,20.79,20.84,20.62,20.75,176400,9.31370902398786,9.33610851659005,9.23755074914044,9.29578942990612,393758.919304282,0.0,1.0
2001-07-06,20.74,20.8,20.62,20.8,999000,9.29130953138568,9.3181889225083,9.23755074914044,9.3181889225083,2229961.22667221,0.0,1.0
2001-07-09,20.75,20.75,20.58,20.75,275200,9.29578942990612,9.29578942990612,9.21963115505869,9.29578942990612,614299.629209401,0.0,1.0
2001-07-10,20.41,20.7,20.23,20.5,696100,9.14347288021127,9.27338993730393,9.06283470684341,9.1837919668952,1553829.83972625,0.0,1.0
2001-07-11,20.4,20.54,20.35,20.5,165600,9.13899298169083,9.20171156097695,9.11659348908865,9.1837919668952,369651.230367285,0.0,1.0
2001-07-12,20.26,20.5,20.25,20.4,302500,9.07627440240472,9.1837919668952,9.07179450388428,9.13899298169083,675238.509577921,0.0,1.0
2001-07-13,20.33,20.45,20.17,20.26,90400,9.10763369204778,9.16139247429302,9.03595531572079,9.07627440240472,201790.285176344,0.0,1.0
2001-07-16,20.35,20.5,20.22,20.23,199300,9.11659348908865,9.1837919668952,9.05835480832297,9.06283470684341,444876.148624396,0.0,1.0
2001-07-17,20.0,20.35,19.5,20.2,246000,8.95979704087337,9.11659348908865,8.73580211485153,9.0493950112821,549119.581342706,0.0,1.0
2001-07-18,19.6,19.97,19.44,19.95,236700,8.7806011000559,8.94635734531206,8.70892272372891,8.93739754827118,528360.182535848,0.0,1.0
2001-07-19,19.97,20.13,19.8,19.85,303200,8.94635734531206,9.01803572163904,8.87019907046463,8.89259856306682,676801.044971985,0.0,1.0
2001-07-20,20.0,20.0,19.7,19.97,196200,8.95979704087337,8.95979704087337,8.82540008526026,8.94635734531206,437956.349022109,0.0,1.0
2001-07-23,19.4,19.9,19.33,19.9,169100,8.69100312964716,8.914998055669,8.65964384000411,8.914998055669,377463.907337608,0.0,1.0
2001-07-24,19.1,19.4,18.7,19.4,172700,8.55660617403406,8.69100312964716,8.3774102332166,8.69100312964716,385499.803649941,0.0,1.0
2001-07-25,19.55,19.69,19.0,19.1,320800,8.75820160745372,8.82092018673983,8.5118071888297,8.55660617403406,716087.64916561,0.0,1.0
2001-07-26,19.56,19.6,19.15,19.45,135200,8.76268150597415,8.7806011000559,8.57900566663625,8.71340262224935,301792.550396479,0.0,1.0
2001-07-27,19.39,19.66,19.32,19.65,204400,8.68652323112673,8.80748049117852,8.65516394148367,8.80300059265808,456260.335066866,0.0,1.0
2001-07-30,19.85,19.85,19.18,19.39,89100,8.89259856306682,8.89259856306682,8.59244536219756,8.68652323112673,198888.433730224,0.0,1.0
2001-07-31,20.0,20.0,19.63,19.85,172300,8.95979704087337,8.95979704087337,8.79404079561721,8.89259856306682,384606.926281903,0.0,1.0
2001-08-01,19.8,20.0,19.47,20.0,151200,8.87019907046463,8.95979704087337,8.72236241929022,8.95979704087337,337507.645117956,0.0,1.0
2001-08-02,19.8,19.89,19.68,19.75,94400,8.87019907046463,8.91051815714856,8.81644028821939,8.84779957786245,210719.058856713,0.0,1.0
2001-08-03,19.95,19.98,19.6,19.8,108300,8.93739754827118,8.95083724383249,8.7806011000559,8.87019907046463,241746.547395996,0.0,1.0
2001-08-06,19.82,20.0,19.7,20.0,167500,8.87915886750551,8.95979704087337,8.82540008526026,8.95979704087337,373892.39786546,0.0,1.0
2001-08-07,20.2,20.5,19.9,20.0,525500,9.0493950112821,9.1837919668952,8.914998055669,8.95979704087337,1173017.6422585,0.0,1.0
2001-08-08,20.17,20.23,19.9,20.2,93400,9.03595531572079,9.06283470684341,8.914998055669,9.0493950112821,208486.865436621,0.0,1.0
2001-08-09,20.3,20.35,20.11,20.3,211900,9.09419399648647,9.11659348908865,9.00907592459817,9.09419399648647,473001.785717558,0.0,1.0
2001-08-10,20.25,20.4,20.02,20.25,181500,9.07179450388428,9.13899298169083,8.96875683791424,9.07179450388428,405143.105746753,0.0,1.0
2001-08-13,20.15,20.23,20.05,20.2,153000,9.02699551867991,9.06283470684341,8.98219653347555,9.0493950112821,341525.593274122,0.0,1.0
2001-08-14,20.16,20.23,20.0,20.15,95000,9.03147541720035,9.06283470684341,8.95979704087337,9.02699551867991,212058.374908769,0.0,1.0
2001-08-15,20.11,20.21,19.97,20.05,129400,9.00907592459817,9.05387490980254,8.94635734531206,8.98219653347555,288845.828559944,0.0,1.0
2001-08-16,20.25,20.25,20.06,20.06,459100,9.07179450388428,9.07179450388428,8.98667643199598,8.98667643199598,1024799.99916438,0.0,1.0
2001-08-17,20.22,20.23,19.96,20.2,106600,9.05835480832297,9.06283470684341,8.94187744679162,9.0493950112821,237951.818581839,0.0,1.0
2001-08-20,20.07,20.22,19.88,20.22,123900,8.99115633051642,9.05835480832297,8.90603825862813,9.05835480832297,276568.764749436,0.0,1.0
2001-08-21,20.05,20.21,19.98,20.2,84700,8.98219653347555,9.05387490980254,8.95083724383249,9.0493950112821,189066.782681818,0.0,1.0
2001-08-22,19.55,20.0,19.3,20.0,620600,8.75820160745372,8.95979704087337,8.6462041444428,8.95979704087337,1385299.23650928,0.0,1.0
2001-08-23,19.3,19.55,19.3,19.55,589900,8.6462041444428,8.75820160745372,8.6462041444428,8.75820160745372,1316770.89851245,0.0,1.0
2001-08-24,19.5,19.5,19.3,19.35,209900,8.73580211485153,8.73580211485153,8.6462041444428,8.66860363704498,468537.398877374,0.0,1.0
2001-08-27,19.5,19.51,19.42,19.5,369900,8.73580211485153,8.74028201337197,8.69996292668804,8.73580211485153,825688.346092142,0.0,1.0
2001-08-28,19.55,19.55,19.3,19.4,354300,8.75820160745372,8.75820160745372,8.6462041444428,8.69100312964716,790866.128738702,0.0,1.0
2001-08-29,19.3,19.55,19.21,19.55,258600,8.70220287594826,8.81492571112893,8.66162265528321,8.81492571112893,573530.641740657,0.125,1.0
2001-08-30,19.25,19.3,18.94,19.3,210800,8.67965830891212,8.70220287594826,8.53988199328808,8.70220287594826,467518.40401752,0.0,1.0
2001-08-31,19.5,19.5,19.15,19.25,149800,8.7923811440928,8.7923811440928,8.63456917483985,8.67965830891212,332230.82031226,0.0,1.0
2001-09-04,19.79,19.8,19.43,19.49,334900,8.92313963290238,8.92764854630961,8.76081875024221,8.78787223068557,742751.012834286,0.0,1.0
2001-09-05,19.8,19.84,19.73,19.79,182100,8.92764854630961,8.94568419993852,8.89608615245902,8.92313963290238,403866.704798816,0.0,1.0
2001-09-06,19.9,19.94,19.77,19.8,128100,8.97273768038188,8.99077333401079,8.91412180608793,8.92764854630961,284103.925781045,0.0,1.0
2001-09-07,19.92,20.0,19.85,19.85,100000,8.98175550719633,9.01782681445415,8.95019311334575,8.95019311334575,221782.924106983,0.0,1.0
2001-09-10,19.93,19.94,19.71,19.85,159300,8.98626442060356,8.99077333401079,8.88706832564457,8.95019311334575,353300.198102424,0.0,1.0
2001-09-17,19.8,19.97,19.7,19.9,195000,8.92764854630961,9.00430007423247,8.88255941223734,8.97273768038188,432476.702008617,0.0,1.0
2001-09-18,19.8,19.85,19.54,19.85,102500,8.92764854630961,8.95019311334575,8.81041679772171,8.95019311334575,227327.497209657,0.0,1.0
2001-09-19,19.5,19.81,19.5,19.81,668300,8.7923811440928,8.93215745971684,8.7923811440928,8.93215745971684,1482175.28180697,0.0,1.0
2001-09-20,19.1,19.5,18.9,19.5,625300,8.61202460780371,8.7923811440928,8.52184633965917,8.7923811440928,1386808.62444096,0.0,1.0
2001-09-21,18.7,19.0,18.25,19.0,558200,8.43166807151463,8.56693547373144,8.22876696818941,8.56693547373144,1237992.28236518,0.0,1.0
2001-09-24,19.0,19.07,18.8,19.07,1065800,8.56693547373144,8.59849786758203,8.4767572055869,8.59849786758203,2363762.40513222,0.0,1.0
2001-09-25,18.65,18.91,18.57,18.9,369000,8.4091235044785,8.5263552530664,8.37305219722068,8.52184633965917,818378.989954766,0.0,1.0
2001-09-26,18.3,18.66,18.28,18.66,305400,8.25131153522555,8.41363241788572,8.2422937084111,8.41363241788572,677325.050222725,0.0,1.0
2001-09-27,18.58,18.61,18.24,18.4,317400,8.37756111062791,8.39108785084959,8.22425805478218,8.29640066929782,703939.001115563,0.0,1.0
2001-09-28,18.73,18.85,18.58,18.65,265500,8.44519481173631,8.49930177262304,8.37756111062791,8.4091235044785,588833.66350404,0.0,1.0
2001-10-01,18.32,18.77,18.25,18.75,315300,8.26032936204,8.46323046536522,8.22876696818941,8.45421263855077,699281.559709317,0.0,1.0
2001-10-02,18.29,18.4,18.05,18.4,597900,8.24680262181832,8.29640066929782,8.13858870004487,8.29640066929782,1326040.10323565,0.0,1.0
2001-10-03,18.37,18.37,18.12,18.37,513600,8.28287392907614,8.28287392907614,8.17015109389546,8.28287392907614,1139077.09821346,0.0,1.0
2001-10-04,18.71,18.73,18.42,18.73,88000,8.43617698492186,8.44519481173631,8.30541849611227,8.44519481173631,195168.973214145,0.0,1.0
2001-10-05,18.8,18.93,18.7,18.93,257600,8.4767572055869,8.53537307988085,8.43166807151463,8.53537307988085,571312.812499588,0.0,1.0
2001-10-08,19.0,19.1,18.7,19.1,306800,8.56693547373144,8.61202460780371,8.43166807151463,8.61202460780371,680430.011160224,0.0,1.0
2001-10-09,19.02,19.23,19.0,19.23,476300,8.5759533005459,8.67064048209767,8.56693547373144,8.67064048209767,1056352.06752156,0.0,1.0
2001-10-10,19.25,19.35,18.95,19.03,632400,8.67965830891212,8.72474744298439,8.54439090669531,8.58046221395313,1402555.21205256,0.0,1.0
2001-10-11,17.95,19.45,17.75,19.25,3834600,8.0934995659726,8.76983657705666,8.00332129782806,8.67965830891212,8504488.00780636,0.0,1.0
2001-10-12,17.8,17.95,17.75,17.95,303000,8.02586586486419,8.0934995659726,8.00332129782806,8.0934995659726,672002.260044158,0.0,1.0
2001-10-15,17.72,17.85,17.7,17.85,372100,7.98979455760638,8.04841043190033,7.98077673079192,8.04841043190033,825254.260602083,0.0,1.0
2001-10-16,17.8,17.8,17.72,17.73,262900,8.02586586486419,8.02586586486419,7.98979455760638,7.99430347101361,583067.307477258,0.0,1.0
2001-10-17,17.6,17.75,17.4,17.65,782100,7.93568759671965,8.00332129782806,7.84550932857511,7.95823216375579,1734564.24944071,0.0,1.0
2001-10-18,17.3,17.7,17.3,17.65,189700,7.80042019450284,7.98077673079192,7.80042019450284,7.95823216375579,420722.207030947,0.0,1.0
2001-10-19,17.3,17.45,17.14,17.4,311800,7.80042019450284,7.86805389561125,7.72827757998721,7.84550932857511,691519.157365573,0.0,1.0
2001-10-22,17.3,17.45,17.0,17.34,351500,7.80042019450284,7.86805389561125,7.66515279228603,7.81845584813175,779566.978236045,0.0,1.0
2001-10-23,17.41,17.59,17.35,17.35,457500,7.85001824198234,7.93117868331243,7.82296476153898,7.82296476153898,1014656.87778945,0.0,1.0
2001-10-24,17.11,17.48,17.0,17.48,715600,7.71475083976553,7.88158063583293,7.66515279228603,7.88158063583293,1587078.60490957,0.0,1.0
2001-10-25,17.16,17.26,17.1,17.1,288900,7.73729540680166,7.78238454087393,7.7102419263583,7.7102419263583,640730.867745074,0.0,1.0
2001-10-26,17.15,17.16,16.89,17.15,274500,7.73278649339443,7.73729540680166,7.61555474480653,7.73278649339443,608794.126673668,0.0,1.0
2001-10-29,17.45,17.5,17.1,17.1,612300,7.86805389561125,7.89059846264738,7.7102419263583,7.7102419263583,1357976.84430706,0.0,1.0
2001-10-30,17.58,17.58,17.3,17.58,257400,7.9266697699052,7.9266697699052,7.80042019450284,7.9266697699052,570869.246651374,0.0,1.0
2001-10-31,17.65,17.75,17.55,17.6,640400,7.95823216375579,8.00332129782806,7.91314302968352,7.93568759671965,1420297.84598112,0.0,1.0
2001-11-01,18.05,18.05,17.69,17.7,916600,8.13858870004487,8.13858870004487,7.9762678173847,7.98077673079192,2032862.28236461,0.0,1.0
2001-11-02,17.92,18.08,17.85,17.95,415700,8.07997282575092,8.15211544026655,8.04841043190033,8.0934995659726,921951.615512728,0.0,1.0
2001-11-05,17.97,18.1,17.9,17.92,278600,8.10251739278706,8.16113326708101,8.07095499893646,8.07997282575092,617887.226562054,0.0,1.0
2001-11-06,18.0,18.0,17.85,18.0,165100,8.11604413300874,8.11604413300874,8.04841043190033,8.11604413300874,366163.607700628,0.0,1.0
2001-11-07,17.9,18.0,17.89,18.0,112200,8.07095499893646,8.11604413300874,8.06644608552924,8.11604413300874,248840.440848035,0.0,1.0
2001-11-08,17.96,18.03,17.91,17.95,226700,8.09800847937983,8.12957087323042,8.07546391234369,8.0934995659726,502781.88895053,0.0,1.0
2001-11-09,18.05,18.08,17.9,17.9,564900,8.13858870004487,8.15211544026655,8.07095499893646,8.07095499893646,1252851.73828035,0.0,1.0
2001-11-12,17.98,18.06,17.93,18.05,138500,8.10702630619428,8.1430976134521,8.08448173915815,8.13858870004487,307169.349888171,0.0,1.0
2001-11-13,17.89,17.98,17.86,17.95,134300,8.06644608552924,8.10702630619428,8.05291934530756,8.0934995659726,297854.467075678,0.0,1.0
2001-11-14,17.82,17.97,17.75,17.9,564900,8.03488369167865,8.10251739278706,8.00332129782806,8.07095499893646,1252851.73828035,0.0,1.0
2001-11-15,17.98,18.0,17.85,17.85,195700,8.10702630619428,8.11604413300874,8.04841043190033,8.04841043190033,434029.182477366,0.0,1.0
2001-11-16,17.85,18.0,17.8,17.98,793100,8.04841043190033,8.11604413300874,8.02586586486419,8.10702630619428,1758960.37109248,0.0,1.0
2001-11-19,17.8,17.94,17.75,17.9,294000,8.02586586486419,8.08899065256537,8.00332129782806,8.07095499893646,652041.79687453,0.0,1.0
2001-11-20,17.7,17.78,17.62,17.7,112900,7.98077673079192,8.01684803804974,7.94470542353411,7.98077673079192,250392.921316784,0.0,1.0
2001-11-21,17.98,18.11,17.7,18.11,352900,8.10702630619428,8.16564218048823,7.98077673079192,8.16564218048823,782671.939173543,0.0,1.0
2001-11-23,17.96,17.98,17.92,17.98,136900,8.09800847937983,8.10702630619428,8.07997282575092,8.10702630619428,303620.823102459,0.0,1.0
2001-11-26,18.0,18.0,17.89,18.0,594000,8.11604413300874,8.11604413300874,8.06644608552924,8.11604413300874,1317390.56919548,0.0,1.0
2001-11-27,18.0,18.0,17.91,18.0,224200,8.11604413300874,8.11604413300874,8.07546391234369,8.11604413300874,497237.315847855,0.0,1.0
2001-11-28,17.92,18.0,17.85,18.0,252700,8.13633424334126,8.17265716407046,8.10455168770321,8.17265716407046,556563.172623594,0.125,1.0
2001-11-29,17.8,17.86,17.75,17.85,613100,8.08184986224745,8.10909205279436,8.0591480367917,8.10455168770321,1350331.93959448,0.0,1.0
2001-11-30,17.4,17.8,17.4,17.8,858900,7.90023525860144,8.08184986224745,7.90023525860144,8.08184986224745,1891698.09642424,0.0,1.0
2001-12-03,17.0,17.4,16.98,17.4,463700,7.71862065495543,7.90023525860144,7.70953992477313,7.90023525860144,1021283.51066704,0.0,1.0
2001-12-04,17.28,17.3,17.1,17.1,758300,7.84575087750764,7.85483160768994,7.76402430586694,7.76402430586694,1670130.0110822,0.0,1.0
2001-12-05,17.25,17.59,17.25,17.3,321100,7.83212978223419,7.9865021953333,7.83212978223419,7.85483160768994,707211.850927725,0.0,1.0
2001-12-06,17.14,17.3,17.09,17.3,253800,7.78218576623154,7.85483160768994,7.75948394077579,7.85483160768994,558985.88528638,0.0,1.0
2001-12-07,17.28,17.34,17.1,17.34,340700,7.84575087750764,7.87299306805454,7.76402430586694,7.87299306805454,750380.185646452,0.0,1.0
2001-12-10,17.25,17.39,17.2,17.25,643800,7.83212978223419,7.89569489351029,7.80942795677844,7.83212978223419,1417947.64754677,0.0,1.0
2001-12-11,17.0,17.25,16.9,17.25,349100,7.71862065495543,7.83212978223419,7.67321700404393,7.83212978223419,768880.900525907,0.0,1.0
2001-12-12,17.0,17.11,16.85,17.02,312300,7.71862065495543,7.76856467095809,7.65051517858818,7.72770138513773,687830.149625439,0.0,1.0
2001-12-13,16.95,17.11,16.88,17.0,361600,7.69591882949968,7.76856467095809,7.66413627386163,7.71862065495543,796411.726239381,0.0,1.0
2001-12-14,16.98,17.0,16.94,17.0,333200,7.70953992477313,7.71862065495543,7.69137846440853,7.71862065495543,733861.690218368,0.0,1.0
2001-12-17,17.0,17.1,16.96,17.0,366500,7.71862065495543,7.76402430586694,7.70045919459083,7.71862065495543,807203.809919064,0.0,1.0
2001-12-18,16.99,17.13,16.95,17.0,681400,7.71408028986428,7.77764540114039,7.69591882949968,7.71862065495543,1500760.37129291,0.0,1.0
2001-12-19,17.38,17.41,16.95,16.95,537400,7.89115452841914,7.90477562369259,7.69591882949968,7.69591882949968,1183605.25907368,0.0,1.0
2001-12-20,17.25,17.5,17.02,17.5,669400,7.83212978223419,7.94563890951295,7.72770138513773,7.94563890951295,1474330.77860797,0.0,1.0
2001-12-21,17.18,17.3,17.1,17.1,705700,7.80034722659614,7.85483160768994,7.76402430586694,7.76402430586694,1554280.2964799,0.0,1.0
2001-12-24,17.28,17.33,17.2,17.25,171300,7.84575087750764,7.86845270296339,7.80942795677844,7.83212978223419,377282.43557745,0.0,1.0
2001-12-26,17.32,17.49,17.25,17.3,498200,7.86391233787224,7.9410985444218,7.83212978223419,7.85483160768994,1097268.58963623,0.0,1.0
2001-12-27,17.3,17.44,17.3,17.4,363800,7.85483160768994,7.91839671896605,7.85483160768994,7.90023525860144,801257.151564953,0.0,1.0
2001-12-28,17.59,17.6,17.3,17.35,658700,7.9865021953333,7.99104256042445,7.85483160768994,7.87753343314569,1450764.39179724,0.0,1.0
2001-12-31,17.63,17.8,17.5,17.7,1658900,8.0046636556979,8.08184986224745,7.94563890951295,8.03644621133595,3653670.94208659,0.0,1.0
2002-01-02,18.0,18.05,17.63,17.63,392400,8.17265716407046,8.19535898952621,8.0046636556979,8.0046636556979,864247.680797382,0.0,1.0
2002-01-03,17.88,17.94,17.76,17.94,171800,8.11817278297666,8.14541497352356,8.06368840188285,8.14541497352356,378383.668605989,0.0,1.0
2002-01-04,18.0,18.1,17.85,18.1,193800,8.17265716407046,8.21806081498196,8.10455168770321,8.21806081498196,426837.921861704,0.0,1.0
2002-01-07,17.98,18.15,17.86,18.15,215600,8.16357643388816,8.24076264043771,8.10909205279436,8.24076264043771,474851.681906003,0.0,1.0
2002-01-08,17.8,17.95,17.8,17.95,148000,8.08184986224745,8.14995533861471,8.08184986224745,8.14995533861471,325964.976447535,0.0,1.0
2002-01-09,18.11,18.23,17.69,17.7,275100,8.22260118007311,8.27708556116692,8.0319058462448,8.03644621133595,605898.41230214,0.0,1.0
2002-01-10,17.8,18.0,17.7,18.0,319700,8.08184986224745,8.17265716407046,8.03644621133595,8.17265716407046,704128.398447816,0.0,1.0
2002-01-11,17.7,17.85,17.7,17.85,396500,8.03644621133595,8.10455168770321,8.03644621133595,8.10455168770321,873277.791631401,0.0,1.0
2002-01-14,17.61,17.71,17.61,17.65,232400,7.9955829255156,8.0409865764271,7.9955829255156,8.0137443858802,511853.111664912,0.0,1.0
2002-01-15,17.8,17.9,17.61,17.61,462200,8.08184986224745,8.12725351315896,7.9955829255156,7.9955829255156,1017979.81158142,0.0,1.0
2002-01-16,17.95,18.07,17.85,17.85,193700,8.14995533861471,8.20443971970851,8.10455168770321,8.10455168770321,426617.675255996,0.0,1.0
2002-01-17,18.13,18.15,17.95,17.95,668600,8.23168191025541,8.24076264043771,8.14995533861471,8.14995533861471,1472568.80576231,0.0,1.0
2002-01-18,18.42,18.45,18.02,18.09,359900,8.36335249789877,8.37697359317222,8.18173789425276,8.21352044989081,792667.533942349,0.0,1.0
2002-01-22,18.2,18.3,18.1,18.25,251100,8.26346446589347,8.30886811680497,8.21806081498196,8.28616629134922,553039.226932269,0.0,1.0
2002-01-23,18.31,18.35,18.0,18.35,154500,8.31340848189612,8.33156994226072,8.17265716407046,8.33156994226072,340281.005818541,0.0,1.0
2002-01-24,18.38,18.44,18.3,18.44,151900,8.34519103753417,8.37243322808107,8.30886811680497,8.37243322808107,334554.594070138,0.0,1.0
2002-01-25,18.28,18.39,18.26,18.35,220200,8.29978738662267,8.34973140262532,8.29070665644037,8.33156994226072,484983.025768561,0.0,1.0
2002-01-28,18.33,18.35,18.26,18.35,189500,8.32248921207842,8.33156994226072,8.29070665644037,8.33156994226072,417367.317816268,0.0,1.0
2002-01-29,18.12,18.26,18.08,18.25,264900,8.22714154516426,8.29070665644037,8.20898008479966,8.28616629134922,583433.258519945,0.0,1.0
2002-01-30,18.26,18.3,18.12,18.12,237700,8.29070665644037,8.30886811680497,8.22714154516426,8.22714154516426,523526.181767425,0.0,1.0
2002-01-31,18.11,18.35,17.94,18.25,198800,8.22260118007311,8.33156994226072,8.14541497352356,8.28616629134922,437850.252147094,0.0,1.0
2002-02-01,18.1,18.2,18.08,18.2,197300,8.21806081498196,8.26346446589347,8.20898008479966,8.26346446589347,434546.553061477,0.0,1.0
2002-02-04,18.17,18.19,18.04,18.05,166000,8.24984337062001,8.25892410080231,8.19081862443506,8.19535898952621,365609.365474937,0.0,1.0
2002-02-05,18.2,18.23,18.15,18.15,212900,8.26346446589347,8.27708556116692,8.24076264043771,8.24076264043771,468905.023551892,0.0,1.0
2002-02-06,18.03,18.22,18.01,18.2,191200,8.18627825934391,8.27254519607576,8.17719752916161,8.26346446589347,421111.510113301,0.0,1.0
2002-02-07,18.07,18.13,17.86,17.9,156200,8.20443971970851,8.23168191025541,8.10909205279436,8.12725351315896,344025.198115573,0.0,1.0
2002-02-08,18.2,18.2,18.05,18.05,148500,8.26346446589347,8.26346446589347,8.19535898952621,8.19535898952621,327066.209476073,0.0,1.0
2002-02-11,18.1,18.17,17.95,18.0,253600,8.21806081498196,8.24984337062001,8.14995533861471,8.17265716407046,558545.392074964,0.0,1.0
2002-02-12,18.1,18.15,18.05,18.1,226800,8.21806081498196,8.24076264043771,8.19535898952621,8.21806081498196,499519.301745276,0.0,1.0
2002-02-13,18.24,18.24,18.05,18.1,148400,8.28162592625806,8.28162592625806,8.19535898952621,8.21806081498196,326845.962870366,0.0,1.0
2002-02-14,18.33,18.4,18.22,18.24,175600,8.32248921207842,8.35427176771647,8.27254519607576,8.28162592625806,386753.039622885,0.0,1.0
2002-02-15,18.27,18.33,18.19,18.33,261300,8.29524702153152,8.32248921207842,8.25892410080231,8.32248921207842,575504.380714464,0.0,1.0
2002-02-19,18.32,18.35,18.24,18.25,228900,8.31794884698727,8.33156994226072,8.28162592625806,8.28616629134922,504144.480465139,0.0,1.0
2002-02-20,18.31,18.35,18.13,18.35,414800,8.31340848189612,8.33156994226072,8.23168191025541,8.33156994226072,913582.920475927,0.0,1.0
2002-02-21,18.59,18.66,18.31,18.31,270700,8.44053870444832,8.47232126008638,8.31340848189612,8.31340848189612,596207.561650997,0.0,1.0
2002-02-22,18.6,18.75,18.3,18.52,255300,8.44507906953948,8.51318454590673,8.30886811680497,8.40875614881027,562289.584371996,0.0,1.0
2002-02-25,18.58,18.64,18.35,18.6,427300,8.43599833935717,8.46324052990408,8.33156994226072,8.44507906953948,941113.746189402,0.0,1.0
2002-02-26,18.45,18.55,18.45,18.5,2377100,8.37697359317222,8.42237724408372,8.37697359317222,8.39967541862797,5235482.06427996,0.0,1.0
2002-02-27,18.71,18.83,18.33,18.33,308000,8.55177764918151,8.60662603602821,8.37809109083362,8.37809109083362,673857.557621549,0.125,1.0
2002-02-28,18.38,18.71,18.35,18.71,243600,8.40094458535308,8.55177764918151,8.3872324886414,8.55177764918151,532960.068300679,0.0,1.0
2002-03-01,18.7,18.72,18.3,18.3,304300,8.54720695027761,8.5563483480854,8.36437899412194,8.36437899412194,665762.515533238,0.0,1.0
2002-03-04,18.93,18.98,18.74,18.9,286300,8.65233302506713,8.67518651958659,8.56548974589318,8.63862092835545,626381.229698212,0.0,1.0
2002-03-05,19.05,19.08,18.88,18.93,191800,8.70718141191383,8.7208935086255,8.62947953054767,8.65233302506713,419629.479064328,0.0,1.0
2002-03-06,19.1,19.2,18.95,19.15,411200,8.73003490643329,8.7757418954722,8.66147442287491,8.75288840095275,899643.596409029,0.0,1.0
2002-03-07,19.1,19.17,18.93,19.1,344600,8.73003490643329,8.76202979876053,8.65233302506713,8.73003490643329,753932.838819434,0.0,1.0
2002-03-08,19.06,19.15,18.93,19.1,243800,8.71175211081772,8.75288840095275,8.65233302506713,8.73003490643329,533397.638143291,0.0,1.0
2002-03-11,18.98,19.0,18.85,18.95,136100,8.67518651958659,8.68432791739437,8.61576743383599,8.66147442287491,297766.277897054,0.0,1.0
2002-03-12,18.83,18.98,18.73,18.98,149700,8.60662603602821,8.67518651958659,8.56091904698929,8.67518651958659,327521.027194629,0.0,1.0
2002-03-13,18.95,19.0,18.77,18.83,221100,8.66147442287491,8.68432791739437,8.57920184260486,8.60662603602821,483733.461006897,0.0,1.0
2002-03-14,19.05,19.06,18.94,19.06,206400,8.70718141191383,8.71175211081772,8.65690372397102,8.71175211081772,451572.07757496,0.0,1.0
2002-03-15,19.1,19.2,19.01,19.2,198400,8.73003490643329,8.7757418954722,8.68889861629826,8.7757418954722,434069.283870504,0.0,1.0
2002-03-18,19.23,19.23,18.87,19.0,457000,8.78945399218388,8.78945399218388,8.62490883164378,8.68432791739437,999847.090367038,0.0,1.0
2002-03-19,19.19,19.24,19.08,19.23,115100,8.77117119656831,8.79402469108777,8.7208935086255,8.78945399218388,251821.444422858,0.0,1.0
2002-03-20,19.12,19.25,19.02,19.25,197000,8.73917630424107,8.79859538999166,8.69346931520215,8.79859538999166,431006.294972224,0.0,1.0
2002-03-21,19.2,19.23,19.07,19.23,402300,8.7757418954722,8.78945399218388,8.71632280972161,8.78945399218388,880171.738412822,0.0,1.0
2002-03-22,19.13,19.2,19.11,19.2,270700,8.74374700314496,8.7757418954722,8.73460560533718,8.7757418954722,592250.781974524,0.0,1.0
2002-03-25,19.03,19.1,18.99,19.1,281800,8.69804001410604,8.73003490643329,8.67975721849048,8.73003490643329,616535.908239456,0.0,1.0
2002-03-26,19.23,19.25,19.0,19.05,218600,8.78945399218388,8.79859538999166,8.68432791739437,8.70718141191383,478263.837974255,0.0,1.0
2002-03-27,19.66,19.75,19.45,19.75,1062900,8.98599404505122,9.02713033518625,8.8900093680695,9.02713033518625,2325464.92855826,0.0,1.0
2002-03-28,19.87,19.88,19.66,19.7,697800,9.08197872203295,9.08654942093684,8.98599404505122,9.00427684066679,1526681.18087116,0.0,1.0
2002-04-01,19.8,19.89,19.7,19.89,354500,9.04998382970571,9.09112011984074,9.00427684066679,9.09112011984074,775592.546028698,0.0,1.0
2002-04-02,19.71,19.8,19.7,19.8,218200,9.00884753957068,9.04998382970571,9.00427684066679,9.04998382970571,477388.698289032,0.0,1.0
2002-04-03,19.69,19.8,19.58,19.8,321300,8.9997061417629,9.04998382970571,8.94942845382009,9.04998382970571,702955.952155207,0.0,1.0
2002-04-04,19.86,19.86,19.69,19.69,238100,9.07740802312906,9.07740802312906,8.9997061417629,8.9997061417629,520926.897628866,0.0,1.0
2002-04-05,19.8,19.89,19.75,19.86,241400,9.04998382970571,9.09112011984074,9.02713033518625,9.07740802312906,528146.800031954,0.0,1.0
2002-04-08,19.8,19.85,19.74,19.85,276900,9.04998382970571,9.07283732422517,9.02255963628236,9.07283732422517,605815.447095477,0.0,1.0
2002-04-09,19.61,19.8,19.55,19.8,305800,8.96314055053177,9.04998382970571,8.93571635710842,9.04998382970571,669044.289352823,0.0,1.0
2002-04-10,19.8,19.8,19.5,19.5,261300,9.04998382970571,9.04998382970571,8.91286286258896,8.91286286258896,571684.999371788,0.0,1.0
2002-04-11,19.75,19.9,19.75,19.8,208700,9.02713033518625,9.09569081874463,9.02713033518625,9.04998382970571,456604.130764991,0.0,1.0
2002-04-12,19.85,19.9,19.71,19.75,158700,9.07283732422517,9.09569081874463,9.00884753957068,9.02713033518625,347211.670112142,0.0,1.0
2002-04-15,19.82,19.9,19.77,19.9,316200,9.05912522751349,9.09569081874463,9.03627173299403,9.09569081874463,691797.921168616,0.0,1.0
2002-04-16,20.09,20.1,19.84,19.84,380400,9.18253409791857,9.18710479682246,9.06826662532128,9.06826662532128,832257.840646874,0.0,1.0
2002-04-17,20.27,20.35,20.1,20.15,186200,9.26480667818862,9.30137226941976,9.18710479682246,9.20995829134192,407377.523471209,0.0,1.0
2002-04-18,20.1,20.22,20.0,20.2,123300,9.18710479682246,9.24195318366916,9.14139780778355,9.23281178586138,269761.807969925,0.0,1.0
2002-04-19,20.4,20.4,20.05,20.05,151800,9.32422576393922,9.32422576393922,9.164251302303,9.164251302303,332115.510542049,0.0,1.0
2002-04-22,20.51,20.53,20.25,20.4,217600,9.37450345188203,9.38364484968981,9.25566528038084,9.32422576393922,476075.988761198,0.0,1.0
2002-04-23,20.24,20.42,20.01,20.35,579400,9.25109458147695,9.333367161747,9.14596850668744,9.30137226941976,1267639.83404521,0.0,1.0
2002-04-24,19.96,20.2,19.9,20.15,488200,9.12311501216798,9.23281178586138,9.09569081874463,9.20995829134192,1068107.98581442,0.0,1.0
2002-04-25,19.78,19.95,19.62,19.9,292800,9.04084243189793,9.11854431326409,8.96771124943566,9.09569081874463,640602.249583082,0.0,1.0
2002-04-26,19.56,19.84,19.5,19.78,193600,8.94028705601231,9.06826662532128,8.91286286258896,9.04084243189793,423567.60764783,0.0,1.0
2002-04-29,19.65,19.72,19.47,19.55,158300,8.98142334614733,9.01341823847457,8.89915076587728,8.93571635710842,346336.530426919,0.0,1.0
2002-04-30,20.0,20.0,19.55,19.55,329500,9.14139780778355,9.14139780778355,8.93571635710842,8.93571635710842,720896.315702273,0.0,1.0
2002-05-01,19.78,20.08,19.62,20.0,236700,9.04084243189793,9.17796339901468,8.96771124943566,9.14139780778355,517863.908730586,0.0,1.0
2002-05-02,19.78,19.85,19.58,19.78,240800,9.04084243189793,9.07283732422517,8.94942845382009,9.04084243189793,526834.09050412,0.0,1.0
2002-05-03,19.89,19.99,19.6,19.6,179700,9.09112011984074,9.13682710887965,8.95856985162787,8.95856985162787,393156.503586338,0.0,1.0
2002-05-06,19.86,20.05,19.77,19.85,141100,9.07740802312906,9.164251302303,9.03627173299403,9.07283732422517,308705.523962339,0.0,1.0
2002-05-07,19.9,19.98,19.8,19.87,182000,9.09569081874463,9.13225640997576,9.04998382970571,9.08197872203295,398188.55677637,0.0,1.0
2002-05-08,19.98,20.1,19.5,20.1,214300,9.13225640997576,9.18710479682246,8.91286286258896,9.18710479682246,468856.08635811,0.0,1.0
2002-05-09,19.99,20.2,19.9,20.05,219100,9.13682710887965,9.23281178586138,9.09569081874463,9.164251302303,479357.762580784,0.0,1.0
2002-05-10,19.75,19.91,19.61,19.9,149500,9.02713033518625,9.10026151764852,8.96314055053177,9.09569081874463,327083.457352018,0.0,1.0
2002-05-13,20.45,20.51,20.0,20.0,437900,9.34707925845868,9.37450345188203,9.14139780778355,9.14139780778355,958059.17039765,0.0,1.0
2002-05-14,20.57,20.7,20.4,20.6,608000,9.40192764530538,9.46134673105597,9.32422576393922,9.41563974201705,1330212.32153864,0.0,1.0
2002-05-15,20.11,20.53,20.0,20.45,787100,9.19167549572635,9.38364484968981,9.14139780778355,9.34707925845868,1722056.11559715,0.0,1.0
2002-05-16,20.02,20.11,19.8,20.11,227800,9.15053920559133,9.19167549572635,9.04998382970571,9.19167549572635,498392.050734379,0.0,1.0
2002-05-17,20.05,20.06,19.72,20.02,238100,9.164251302303,9.1688220012069,9.01341823847457,9.15053920559133,520926.897628866,0.0,1.0
2002-05-20,20.12,20.29,19.92,20.0,156400,9.19624619463025,9.27394807599641,9.10483221655241,9.14139780778355,342179.616922111,0.0,1.0
2002-05-21,19.94,20.22,19.8,20.05,351700,9.1139736143602,9.24195318366916,9.04998382970571,9.164251302303,769466.568232138,0.0,1.0
2002-05-22,20.25,20.28,19.85,19.9,302700,9.25566528038084,9.26937737709252,9.07283732422517,9.09569081874463,662261.956792347,0.0,1.0
2002-05-23,20.4,20.49,20.17,20.25,164300,9.32422576393922,9.36536205407424,9.21909968914971,9.25566528038084,359463.625705261,0.0,1.0
2002-05-24,20.38,20.56,20.1,20.4,181800,9.31508436613143,9.39735694640148,9.18710479682246,9.32422576393922,397750.986933758,0.0,1.0
2002-05-28,20.55,20.64,20.06,20.45,220400,9.39278624749759,9.43392253763262,9.1688220012069,9.34707925845868,482201.966557758,0.0,1.0
2002-05-29,20.35,20.5,20.25,20.5,181500,9.35850600571841,9.42748762246817,9.31251826121856,9.42748762246817,394670.367016179,0.125,1.0
2002-05-30,20.05,20.4,20.03,20.35,480100,9.22054277221887,9.38149987796833,9.2113452233189,9.35850600571841,1043973.79176015,0.0,1.0
2002-05-31,19.85,20.06,19.85,20.05,612900,9.12856728321918,9.22514154666886,9.12856728321918,9.22054277221887,1332746.37985794,0.0,1.0
2002-06-03,19.61,19.9,19.43,19.85,268100,9.01819669641955,9.1515611554691,8.93541875631983,9.12856728321918,582981.407146213,0.0,1.0
2002-06-04,19.6,19.74,19.48,19.5,216100,9.01359792196957,9.07798076426935,8.95841262856976,8.96761017746973,469907.803372983,0.0,1.0
2002-06-05,19.57,19.7,19.55,19.7,254900,8.99980159861962,9.05958566646941,8.99060404971965,9.05958566646941,554278.107726854,0.0,1.0
2002-06-06,18.85,19.58,18.85,19.56,446300,8.66868983822074,9.0044003730696,8.66868983822074,8.99520282416963,970475.949307552,0.0,1.0
2002-06-07,19.01,19.05,18.8,18.8,425000,8.74227022942049,8.76066532722042,8.64569596597081,8.64569596597081,924159.261608133,0.0,1.0
2002-06-10,18.85,19.16,18.8,19.0,276700,8.66868983822074,8.81125184617025,8.64569596597081,8.7376714549705,601682.041616401,0.0,1.0
2002-06-11,18.9,19.0,18.69,18.95,208900,8.69168371047066,8.7376714549705,8.59510944702098,8.71467758272058,454251.45823515,0.0,1.0
2002-06-12,18.85,19.05,18.65,18.75,526400,8.66868983822074,8.76066532722042,8.57671434922104,8.62270209372089,1144652.78896593,0.0,1.0
2002-06-13,18.9,19.04,18.82,18.9,243200,8.69168371047066,8.75606655277044,8.65489351487078,8.69168371047066,528836.546877877,0.0,1.0
2002-06-14,18.6,18.77,18.31,18.75,528200,8.55372047697112,8.63189964262086,8.42035601792157,8.62270209372089,1148566.87525039,0.0,1.0
2002-06-17,18.59,18.65,18.49,18.65,381500,8.54912170252114,8.57671434922104,8.50313395802129,8.57671434922104,829568.843067065,0.0,1.0
2002-06-18,18.5,18.75,17.9,17.97,521700,8.50773273247128,8.62270209372089,8.23180626547221,8.2639976866221,1134432.67477874,0.0,1.0
2002-06-19,18.32,18.77,18.32,18.5,358200,8.42495479237156,8.63189964262086,8.42495479237156,8.50773273247128,778903.170607137,0.0,1.0
2002-06-20,18.05,18.45,18.0,18.2,353500,8.30078788222198,8.48473886022136,8.27779400997206,8.36976949897174,768683.056419941,0.0,1.0
2002-06-21,18.5,18.5,18.05,18.05,415900,8.50773273247128,8.50773273247128,8.30078788222198,8.30078788222198,904371.380947817,0.0,1.0
2002-06-24,18.45,18.6,18.15,18.4,460500,8.48473886022136,8.55372047697112,8.34677562672182,8.46174498797143,1001353.74110716,0.0,1.0
2002-06-25,18.05,18.5,18.03,18.5,476000,8.30078788222198,8.50773273247128,8.29159033332201,8.50773273247128,1035058.37300111,0.0,1.0
2002-06-26,18.28,18.34,17.9,18.01,362100,8.40655969457162,8.43415234127153,8.23180626547221,8.28239278442204,787383.690890129,0.0,1.0
2002-06-27,18.3,18.45,18.19,18.29,406000,8.41575724347159,8.48473886022136,8.36517072452176,8.4111584690216,882843.906383299,0.0,1.0
2002-06-28,18.81,19.0,18.25,18.25,418200,8.6502947404208,8.7376714549705,8.39276337122167,8.39276337122167,909372.713422403,0.0,1.0
2002-07-01,18.45,18.88,18.35,18.6,225600,8.48473886022136,8.68248616157069,8.43875111572151,8.55372047697112,490565.480985399,0.0,1.0
2002-07-02,18.27,18.51,18.23,18.45,302500,8.40196092012163,8.51233150692126,8.3835658223217,8.48473886022136,657783.945026966,0.0,1.0
2002-07-03,18.07,18.36,18.01,18.21,220600,8.30998543112195,8.4433498901715,8.28239278442204,8.37436827342173,479693.019084127,0.0,1.0
2002-07-05,18.36,18.4,18.02,18.08,50800,8.4433498901715,8.46174498797143,8.28699155887202,8.31458420557193,110464.212916925,0.0,1.0
2002-07-08,18.18,18.4,18.1,18.4,565000,8.36057195007177,8.46174498797143,8.3237817544719,8.46174498797143,1228588.19484375,0.0,1.0
2002-07-09,17.85,18.3,17.85,18.18,620700,8.20881239322229,8.41575724347159,8.20881239322229,8.36057195007177,1349707.42042392,0.0,1.0
2002-07-10,17.1,17.74,17.0,17.7,399100,7.86390430947345,8.15822587427246,7.81791656497361,8.13983077647252,867839.908959543,0.0,1.0
2002-07-11,17.4,17.5,16.91,17.1,616800,8.00186754297299,8.04785528747283,7.77652759492375,7.86390430947345,1341226.90014093,0.0,1.0
2002-07-12,16.87,17.41,16.74,17.4,208500,7.75813249712381,8.00646631742297,7.69834842927401,8.00186754297299,453381.661283049,0.0,1.0
2002-07-15,16.81,16.85,16.3,16.8,717500,7.7305398504239,7.74893494822384,7.49600235347469,7.72594107597392,1560198.28283255,0.0,1.0
2002-07-16,16.65,16.69,16.39,16.55,504300,7.65695945922415,7.67535455702409,7.53739132352455,7.61097171472431,1096596.50736231,0.0,1.0
2002-07-17,16.65,16.84,16.39,16.65,228400,7.65695945922415,7.74433617377386,7.53739132352455,7.65695945922415,496654.059650112,0.0,1.0
2002-07-18,16.15,16.55,16.05,16.55,210200,7.42702073672493,7.61097171472431,7.38103299222508,7.61097171472431,457078.298329481,0.0,1.0
2002-07-19,15.48,16.15,15.35,16.15,617500,7.11890284857597,7.42702073672493,7.05911878072617,7.42702073672493,1342749.04480711,0.0,1.0
2002-07-22,14.95,15.48,14.88,15.23,306400,6.87516780272679,7.11890284857597,6.8429763815769,7.00393348732636,666264.465309958,0.0,1.0
2002-07-23,13.84,14.95,13.55,14.95,417200,6.36470383877851,6.87516780272679,6.23133937972896,6.87516780272679,907198.221042149,0.0,1.0
2002-07-24,14.72,14.72,13.2,13.51,796600,6.76939599037715,6.76939599037715,6.07038227397951,6.21294428192903,1732200.63011068,0.0,1.0
2002-07-25,15.6,15.6,14.5,14.72,888400,7.17408814197578,7.17408814197578,6.66822295247749,6.76939599037715,1931819.03061804,0.0,1.0
2002-07-26,15.5,15.7,15.45,15.55,309000,7.12810039747594,7.22007588647562,7.10510652522601,7.15109426972586,671918.145498619,0.0,1.0
2002-07-29,16.01,16.2,15.65,15.65,315200,7.36263789442514,7.45001460897485,7.1970820142257,7.1970820142257,685399.998256197,0.0,1.0
2002-07-30,16.4,16.6,15.8,15.85,336600,7.54199009797454,7.63396558697423,7.26606363097547,7.28905750322539,731934.135193641,0.0,1.0
2002-07-31,16.65,16.85,16.3,16.45,242200,7.65695945922415,7.74893494822384,7.49600235347469,7.56498397022446,526662.054497623,0.0,1.0
2002-08-01,16.52,16.91,16.21,16.7,311700,7.59717539137435,7.77652759492375,7.45461338342483,7.67995333147407,677789.274925306,0.0,1.0
2002-08-02,16.36,16.68,16.25,16.45,339500,7.5235950001746,7.6707557825741,7.47300848122477,7.56498397022446,738240.163096379,0.0,1.0
2002-08-05,16.35,16.7,16.23,16.36,150400,7.51899622572462,7.67995333147407,7.4638109323248,7.5235950001746,327043.653990266,0.0,1.0
2002-08-06,16.6,16.75,16.45,16.45,254500,7.63396558697423,7.70294720372399,7.56498397022446,7.56498397022446,553408.310774752,0.0,1.0
2002-08-07,16.81,16.84,16.58,16.63,235200,7.7305398504239,7.74433617377386,7.62476803807426,7.64776191032418,511440.607835842,0.0,1.0
2002-08-08,16.7,16.86,16.5,16.6,97100,7.67995333147407,7.75353372267382,7.58797784247438,7.63396558697423,211143.210122705,0.0,1.0
2002-08-09,16.71,16.84,16.35,16.6,152300,7.68455210592406,7.74433617377386,7.51899622572462,7.63396558697423,331175.18951275,0.0,1.0
2002-08-12,17.08,17.33,16.6,16.6,315100,7.85470676057348,7.96967612182309,7.63396558697423,7.63396558697423,685182.549018171,0.0,1.0
2002-08-13,16.62,17.22,16.62,17.06,169900,7.6431631358742,7.91908960287326,7.6431631358742,7.84550921167351,369446.255405228,0.0,1.0
2002-08-14,16.95,16.96,16.54,16.87,414400,7.79492269272368,7.79952146717367,7.60637294027432,7.75813249712381,901109.642377437,0.0,1.0
2002-08-15,17.03,17.3,16.73,16.95,130800,7.83171288832356,7.95587979847314,7.69374965482403,7.79492269272368,284423.60333728,0.0,1.0
2002-08-16,16.9,17.1,16.48,16.9,237200,7.77192882047376,7.86390430947345,7.57878029357441,7.77192882047376,515789.592596351,0.0,1.0
2002-08-19,16.95,17.2,16.72,16.95,474200,7.79492269272368,7.9098920539733,7.68915088037404,7.79492269272368,1031144.28671665,0.0,1.0
2002-08-20,16.85,17.25,16.75,17.1,221500,7.74893494822384,7.93288592622322,7.70294720372399,7.86390430947345,481650.062226356,0.0,1.0
2002-08-21,17.55,17.6,16.85,16.85,233400,8.07084915972275,8.09384303197268,7.74893494822384,7.74893494822384,507526.521551384,0.0,1.0
2002-08-22,17.84,18.0,17.5,17.55,240000,8.2042136187723,8.27779400997206,8.04785528747283,8.07084915972275,521878.171261064,0.0,1.0
2002-08-23,17.71,17.9,17.67,17.75,300500,8.1444295509225,8.23180626547221,8.12603445312257,8.16282464872244,653434.960266457,0.0,1.0
2002-08-26,18.16,18.2,17.65,17.8,156700,8.35137440117181,8.36976949897174,8.1168369042226,8.18581852097237,340742.955985869,0.0,1.0
2002-08-27,17.8,18.44,17.7,18.3,182900,8.18581852097237,8.48014008577137,8.13983077647252,8.41575724347159,397714.656348535,0.0,1.0
2002-08-28,17.6,17.8,17.31,17.7,172600,8.15707618065996,8.24977022816746,8.02266981177409,8.20342320441371,372407.947740195,0.1375,1.0
2002-08-29,17.6,17.65,17.31,17.45,213300,8.15707618065996,8.18024969253684,8.02266981177409,8.08755564502934,460223.726842315,0.0,1.0
2002-08-30,17.51,17.77,17.5,17.6,205700,8.11536385928159,8.23586612104134,8.11072915690621,8.15707618065996,443825.694380985,0.0,1.0
2002-09-03,17.11,17.26,17.0,17.26,194200,7.92997576426659,7.99949629989721,7.87899403813746,7.99949629989721,419012.882103973,0.0,1.0
2002-09-04,17.25,17.3,16.85,17.17,229300,7.99486159752184,8.01803510939871,7.80947350250684,7.95778397851884,494745.900445113,0.0,1.0
2002-09-05,17.0,17.53,16.85,17.15,206200,7.87899403813746,8.12463326403234,7.80947350250684,7.94851457376809,444904.512306073,0.0,1.0
2002-09-06,16.8,17.01,16.7,17.01,426100,7.78629999062996,7.88362874051284,7.73995296687621,7.88362874051284,919368.635759542,0.0,1.0
2002-09-09,16.3,16.75,16.3,16.75,606700,7.55456487186122,7.76312647875309,7.55456487186122,7.76312647875309,1309037.67030113,0.0,1.0
2002-09-10,16.55,16.55,16.11,16.15,601700,7.67043243124559,7.67043243124559,7.46650552672909,7.48504433623059,1298249.49105026,0.0,1.0
2002-09-11,16.6,16.7,16.53,16.55,225300,7.69360594312246,7.73995296687621,7.66116302649484,7.67043243124559,486115.357044414,0.0,1.0
2002-09-12,16.52,16.63,16.5,16.6,496400,7.65652832411946,7.70751005024859,7.64725891936871,7.69360594312246,1071050.43602684,0.0,1.0
2002-09-13,16.97,17.0,16.48,16.5,240700,7.86508993101134,7.87899403813746,7.63798951461796,7.64725891936871,519342.949137108,0.0,1.0
2002-09-16,16.95,16.97,16.7,16.9,224000,7.85582052626059,7.86508993101134,7.73995296687621,7.83264701438371,483310.430439186,0.0,1.0
2002-09-17,16.76,17.1,16.69,16.95,388800,7.76776118112846,7.92534106189121,7.73531826450084,7.85582052626059,838888.818548017,0.0,1.0
2002-09-18,17.2,17.4,16.6,16.7,238000,7.97168808564496,8.06438213315246,7.69360594312246,7.73995296687621,513517.332341636,0.0,1.0
2002-09-19,16.84,17.17,16.84,17.05,276400,7.80483880013146,7.95778397851884,7.80483880013146,7.90216755001434,596370.548988353,0.0,1.0
2002-09-20,16.4,17.07,16.34,17.07,691200,7.60091189561496,7.91143695476509,7.57310368136271,7.91143695476509,1491357.89964092,0.0,1.0
2002-09-23,16.41,16.58,16.12,16.4,178400,7.60554659799034,7.68433653837171,7.47114022910447,7.60091189561496,384922.235671209,0.0,1.0
2002-09-24,16.32,16.52,16.14,16.35,454000,7.56383427661196,7.65652832411946,7.48040963385522,7.57773838373809,979566.675979423,0.0,1.0
2002-09-25,16.85,16.9,16.4,16.4,208300,7.80947350250684,7.83264701438371,7.60091189561496,7.60091189561496,449435.54759144,0.0,1.0
2002-09-26,17.22,17.3,16.85,16.87,161400,7.98095749039571,8.01803510939871,7.80947350250684,7.81874290725759,348242.426218235,0.0,1.0
2002-09-27,16.95,17.41,16.79,17.15,312300,7.85582052626059,8.06901683552784,7.78166528825459,7.94851457376809,673829.676009633,0.0,1.0
2002-09-30,16.9,17.25,16.6,16.92,327800,7.83264701438371,7.99486159752184,7.69360594312246,7.84191641913446,707273.031687345,0.0,1.0
2002-10-01,16.97,17.25,16.6,16.91,1116700,7.86508993101134,7.99486159752184,7.69360594312246,7.83728171675909,2409431.95389035,0.0,1.0
2002-10-02,16.05,17.05,16.05,16.9,711200,7.43869731247684,7.90216755001434,7.43869731247684,7.83264701438371,1534510.61664442,0.0,1.0
2002-10-03,15.95,16.19,15.81,16.06,843700,7.39235028872309,7.50358314573209,7.32746445546784,7.44333201485221,1820397.3667926,0.0,1.0
2002-10-04,15.52,15.95,15.45,15.95,719000,7.19305808658197,7.39235028872309,7.16061516995434,7.39235028872309,1551340.17627578,0.0,1.0
2002-10-07,15.3,15.92,15.3,15.4,387300,7.09109463432372,7.37844618159697,7.09109463432372,7.13744165807747,835652.364772753,0.0,1.0
2002-10-08,15.12,15.5,14.43,15.3,748600,7.00766999156697,7.18378868183122,6.68787552766609,7.09109463432372,1615206.19744096,0.0,1.0
2002-10-09,13.2,15.13,12.66,15.13,3090500,6.11780713549497,7.01230469394234,5.86753320722472,7.01230469394234,6668173.59496565,0.0,1.0
2002-10-10,14.2,14.4,12.95,13.0,489400,6.58127737303247,6.67397142053997,6.0019395761106,6.02511308798747,1055946.98507561,0.0,1.0
2002-10-11,14.32,14.44,14.02,14.3,431500,6.63689380153697,6.69251023004147,6.49785273027572,6.62762439678622,931019.869350486,0.0,1.0
2002-10-14,14.1,14.26,13.5,13.5,365400,6.53493034927872,6.60908558728472,6.25684820675622,6.25684820675622,788400.139653923,0.0,1.0
2002-10-15,14.2,14.45,14.2,14.3,452900,6.58127737303247,6.69714493241684,6.58127737303247,6.62762439678622,977193.27654423,0.0,1.0
2002-10-16,13.75,14.3,13.72,14.0,294400,6.37271576614059,6.62762439678622,6.35881165901447,6.48858332552497,635207.994291503,0.0,1.0
2002-10-17,14.0,14.15,13.76,13.76,334900,6.48858332552497,6.55810386115559,6.37735046851597,6.37735046851597,722592.246223587,0.0,1.0
2002-10-18,14.0,14.13,13.87,14.01,476600,6.48858332552497,6.54883445640484,6.42833219464509,6.49321802790034,1028329.24619338,0.0,1.0
2002-10-21,14.6,14.65,13.9,13.9,644800,6.76666546804747,6.78983897992434,6.44223630177122,6.44223630177122,1391243.5961928,0.0,1.0
2002-10-22,15.01,15.2,14.6,14.6,748000,6.95668826543784,7.04474761056997,6.76666546804747,6.76666546804747,1613911.61593085,0.0,1.0
2002-10-23,15.16,15.4,14.88,14.95,417600,7.02620880106847,7.13744165807747,6.89643713455797,6.92888005118559,901028.731033054,0.0,1.0
2002-10-24,15.26,15.5,15.2,15.35,497100,7.07255582482222,7.18378868183122,7.04474761056997,7.11426814620059,1072560.78112196,0.0,1.0
2002-10-25,15.24,15.3,14.93,15.2,519800,7.06328642007147,7.09109463432372,6.91961064643484,7.04474761056997,1121539.11492093,0.0,1.0
2002-10-28,14.75,14.9,14.25,14.25,1109100,6.83618600367809,6.90570653930872,6.60445088490934,6.60445088490934,2393033.92142903,0.0,1.0
2002-10-29,14.59,14.75,14.5,14.55,736700,6.76203076567209,6.83618600367809,6.72031844429372,6.74349195617059,1589530.33082388,0.0,1.0
2002-10-30,14.8,14.89,14.56,14.6,700300,6.85935951555497,6.90107183693334,6.74812665854597,6.76666546804747,1510992.38587751,0.0,1.0
2002-10-31,15.05,15.05,14.72,14.75,554200,6.97522707493934,6.97522707493934,6.82228189655197,6.83618600367809,1195761.78816695,0.0,1.0
2002-11-01,14.96,15.05,14.72,14.85,283500,6.93351475356097,6.97522707493934,6.82228189655197,6.88253302743184,611689.763524595,0.0,1.0
2002-11-04,15.01,15.35,14.8,14.8,403200,6.95668826543784,7.11426814620059,6.85935951555497,6.85935951555497,869958.774790536,0.0,1.0
2002-11-05,14.99,15.15,14.9,14.95,598500,6.94741886068709,7.02157409869309,6.90570653930872,6.92888005118559,1291345.0563297,0.0,1.0
2002-11-06,15.1,15.2,14.99,15.15,574400,6.99840058681622,7.04474761056997,6.94741886068709,7.02157409869309,1239346.03234048,0.0,1.0
2002-11-07,14.95,15.2,14.62,15.09,455200,6.92888005118559,7.04474761056997,6.77593487279822,6.99376588444084,982155.838999632,0.0,1.0
2002-11-08,14.38,14.92,14.36,14.86,467200,6.66470201578922,6.91497594405947,6.65543261103847,6.88716772980722,1008047.46920173,0.0,1.0
2002-11-11,13.9,14.35,13.75,14.25,319200,6.44223630177122,6.65079790866309,6.37271576614059,6.60445088490934,688717.36337584,0.0,1.0
2002-11-12,13.62,14.08,13.6,13.91,538300,6.31246463526072,6.52566094452797,6.30319523050997,6.44687100414659,1161455.37814917,0.0,1.0
2002-11-13,13.96,14.07,13.66,13.67,376500,6.47004451602347,6.52102624215259,6.33100344476222,6.3356381471376,812349.897590864,0.0,1.0
2002-11-14,14.3,14.3,14.03,14.04,174200,6.62762439678622,6.62762439678622,6.50248743265109,6.50712213502647,375860.165100474,0.0,1.0
2002-11-15,14.5,14.6,14.17,14.2,291100,6.72031844429372,6.76666546804747,6.56737326590634,6.58127737303247,628087.795985925,0.0,1.0
2002-11-18,14.32,14.55,14.2,14.25,195000,6.63689380153697,6.74349195617059,6.58127737303247,6.60445088490934,420738.990784113,0.0,1.0
2002-11-19,14.4,14.4,14.0,14.22,203600,6.67397142053997,6.67397142053997,6.48858332552497,6.59054677778322,439294.659095617,0.0,1.0
2002-11-20,14.47,14.6,14.15,14.25,196400,6.70641433716759,6.76666546804747,6.55810386115559,6.60445088490934,423759.680974358,0.0,1.0
2002-11-21,14.51,14.69,14.4,14.48,478200,6.72495314666909,6.80837778942584,6.67397142053997,6.71104903954297,1031781.46355366,0.0,1.0
2002-11-22,14.65,14.78,14.38,14.41,421900,6.78983897992434,6.85009011080422,6.66470201578922,6.67860612291534,910306.565188807,0.0,1.0
2002-11-25,14.9,14.99,14.55,14.55,273900,6.90570653930872,6.94741886068709,6.74349195617059,6.74349195617059,590976.459362916,0.0,1.0
2002-11-26,14.5,14.76,14.37,14.76,336300,6.78404560195512,6.90569055757639,6.72322312414449,6.90569055757639,718796.760239151,0.1375,1.0
2002-11-27,14.6,14.71,14.43,14.6,222200,6.83083212334792,6.88229729687999,6.75129503698017,6.83083212334792,474923.104743203,0.0,1.0
2002-11-29,14.37,14.65,14.36,14.65,88700,6.72322312414449,6.85422538404432,6.71854447200521,6.85422538404432,189584.515709821,0.0,1.0
2002-12-02,14.31,14.65,14.03,14.5,342800,6.69515121130881,6.85422538404432,6.56414895140899,6.78404560195512,732689.6503419,0.0,1.0
2002-12-03,14.26,14.39,14.06,14.06,180500,6.67175795061242,6.73258042842305,6.57818490782683,6.57818490782683,385794.871314798,0.0,1.0
2002-12-04,14.03,14.35,13.95,14.26,349000,6.56414895140899,6.71386581986593,6.52671973429476,6.67175795061242,745941.330132214,0.0,1.0
2002-12-05,14.07,14.18,13.96,14.13,431400,6.58286355996611,6.63432873349818,6.53139838643404,6.61093547280179,922060.429280908,0.0,1.0
2002-12-06,13.97,14.13,13.85,13.85,360700,6.53607703857332,6.61093547280179,6.47993321290196,6.47993321290196,770948.532317161,0.0,1.0
2002-12-09,14.1,14.15,13.77,13.77,365900,6.59689951638395,6.62029277708035,6.44250399578773,6.44250399578773,782062.844399361,0.0,1.0
2002-12-10,14.05,14.22,13.99,14.1,387000,6.57350625568755,6.6530433420553,6.54543434285187,6.59689951638395,827161.303040593,0.0,1.0
2002-12-11,14.1,14.23,13.94,14.0,405800,6.59689951638395,6.65772199419458,6.52204108215548,6.55011299499115,867343.815953158,0.0,1.0
2002-12-12,14.21,14.24,14.0,14.02,297200,6.64836468991602,6.66240064633386,6.55011299499115,6.55947029926971,635225.682851845,0.0,1.0
2002-12-13,14.54,14.6,14.15,14.15,256800,6.80276021051224,6.83083212334792,6.62029277708035,6.62029277708035,548876.02744399,0.0,1.0
2002-12-16,14.75,14.75,14.25,14.45,332600,6.90101190543711,6.90101190543711,6.66707929847314,6.76065234125873,710888.499719124,0.0,1.0
2002-12-17,14.71,14.77,14.52,14.65,438300,6.88229729687999,6.91036920971567,6.79340290623368,6.85422538404432,936808.266466904,0.0,1.0
2002-12-18,14.7,14.86,14.55,14.62,305300,6.87761864474071,6.95247707896918,6.80743886265152,6.84018942762648,652538.361287579,0.0,1.0
2002-12-19,14.85,14.9,14.56,14.61,302200,6.9477984268299,6.9711916875263,6.8121175147908,6.8355107754872,645912.521392422,0.0,1.0
2002-12-20,14.96,15.08,14.88,14.9,489300,6.99926360036198,7.05540742603333,6.96183438324774,6.9711916875263,1045814.01958078,0.0,1.0
2002-12-23,14.85,15.08,14.81,14.87,450400,6.9477984268299,7.05540742603333,6.92908381827278,6.95715573110846,962670.415735098,0.0,1.0
2002-12-24,14.97,15.1,14.82,14.9,99200,7.00394225250126,7.06476473031189,6.93376247041206,6.9711916875263,212026.87664503,0.0,1.0
2002-12-26,15.19,15.25,15.02,15.05,186600,7.1068725995654,7.13494451240108,7.02733551319765,7.04137146961549,398832.814334301,0.0,1.0
2002-12-27,15.16,15.24,15.12,15.18,362000,7.09283664314756,7.1302658602618,7.07412203459045,7.10219394742612,773727.110337712,0.0,1.0
2002-12-30,15.25,15.3,15.16,15.16,370500,7.13494451240108,7.15833777309748,7.09283664314756,7.09283664314756,791894.735856691,0.0,1.0
2002-12-31,15.17,15.3,15.05,15.16,369300,7.09751529528684,7.15833777309748,7.04137146961549,7.09283664314756,789329.894606953,0.0,1.0
2003-01-02,15.49,15.49,15.0,15.24,248600,7.24723216374378,7.24723216374378,7.01797820891909,7.1302658602618,531349.612237445,0.0,1.0
2003-01-03,15.7,15.7,15.38,15.4,322900,7.34548385866865,7.34548385866865,7.19576699021171,7.20512429449027,690156.032950407,0.0,1.0
2003-01-06,16.06,16.1,15.78,15.8,264300,7.51391533568271,7.53262994423983,7.38291307578289,7.39227038006145,564906.285254854,0.0,1.0
2003-01-07,15.61,16.01,15.49,16.0,312500,7.30337598941514,7.49052207498631,7.24723216374378,7.48584342284703,667927.408786008,0.0,1.0
2003-01-08,15.44,15.76,15.44,15.55,354700,7.22383890304739,7.37355577150433,7.22383890304739,7.27530407657946,758124.32606847,0.0,1.0
2003-01-09,15.37,15.45,15.15,15.45,407700,7.19108833807243,7.22851755518667,7.08815799100828,7.22851755518667,871404.814598578,0.0,1.0
2003-01-10,15.27,15.43,15.2,15.35,331300,7.14430181667964,7.21916025090811,7.11155125170468,7.18173103379387,708109.921698574,0.0,1.0
2003-01-13,15.11,15.25,14.94,15.2,561200,7.06944338245117,7.13494451240108,6.98990629608342,7.11155125170468,1199490.75779426,0.0,1.0
2003-01-14,14.75,15.11,14.6,15.11,855900,6.90101190543711,7.06944338245117,6.83083212334792,7.06944338245117,1829373.02137582,0.0,1.0
2003-01-15,14.7,14.88,14.53,14.85,365900,6.87761864474071,6.96183438324774,6.79808155837296,6.9477984268299,782062.844399361,0.0,1.0
2003-01-16,14.59,14.66,14.41,14.65,376900,6.82615347120864,6.85890403618359,6.74193773270161,6.85422538404432,805573.889188628,0.0,1.0
2003-01-17,14.2,14.5,14.17,14.5,260800,6.64368603777674,6.78404560195512,6.6296500813589,6.78404560195512,557425.498276451,0.0,1.0
2003-01-21,14.04,14.38,13.98,14.35,260700,6.56882760354827,6.72790177628377,6.5407556907126,6.71386581986593,557211.76150564,0.0,1.0
2003-01-22,13.87,14.0,13.8,14.0,310600,6.48929051718052,6.55011299499115,6.45653995220557,6.55011299499115,663866.410140589,0.0,1.0
2003-01-23,13.98,14.13,13.95,13.97,212800,6.5407556907126,6.61093547280179,6.52671973429476,6.53607703857332,454831.84828692,0.0,1.0
2003-01-24,13.71,13.91,13.55,13.9,430200,6.41443208295205,6.50800512573764,6.33957364872358,6.50332647359836,919495.58803117,0.0,1.0
2003-01-27,13.45,13.63,13.13,13.62,479300,6.29278712733079,6.37700286583782,6.14307025887385,6.37232421369854,1024440.34249963,0.0,1.0
2003-01-28,14.08,14.1,13.45,13.45,727000,6.58754221210539,6.59689951638395,6.29278712733079,6.29278712733079,1553866.32379977,0.0,1.0
2003-01-29,14.08,14.1,13.45,13.45,319500,6.58754221210539,6.59689951638395,6.29278712733079,6.29278712733079,682888.982742814,0.0,1.0
2003-01-30,14.08,14.2,13.99,14.14,373500,6.58754221210539,6.64368603777674,6.54543434285187,6.61561412494107,798306.838981037,0.0,1.0
2003-01-31,14.35,14.35,13.98,13.98,447800,6.71386581986593,6.71386581986593,6.5407556907126,6.5407556907126,957113.259693998,0.0,1.0
2003-02-03,14.5,14.53,14.23,14.28,1163100,6.78404560195512,6.79808155837296,6.65772199419458,6.68111525489098,2485972.38130882,0.0,1.0
2003-02-04,14.23,14.4,14.1,14.4,380900,6.65772199419458,6.73725908056233,6.59689951638395,6.73725908056233,814123.36002109,0.0,1.0
2003-02-05,14.09,14.5,14.09,14.23,380300,6.59222086424467,6.78404560195512,6.59222086424467,6.65772199419458,812840.93939622,0.0,1.0
2003-02-06,14.34,14.39,14.1,14.1,365200,6.70918716772665,6.73258042842305,6.59689951638395,6.59689951638395,780566.687003681,0.0,1.0
2003-02-07,14.05,14.26,14.0,14.25,281500,6.57350625568755,6.67175795061242,6.55011299499115,6.66707929847314,601669.009834436,0.0,1.0
2003-02-10,14.21,14.27,14.0,14.09,313800,6.64836468991602,6.6764366027517,6.55011299499115,6.59222086424467,670705.986806558,0.0,1.0
2003-02-11,14.0,14.27,13.94,14.21,381700,6.55011299499115,6.6764366027517,6.52204108215548,6.64836468991602,815833.254187582,0.0,1.0
2003-02-12,13.7,14.0,13.69,13.9,401300,6.40975343081277,6.55011299499115,6.40507477867349,6.50332647359836,857725.66126664,0.0,1.0
2003-02-13,13.97,14.05,13.61,13.65,675400,6.53607703857332,6.57350625568755,6.36764556155926,6.38636017011638,1443578.15006102,0.0,1.0
2003-02-14,14.0,14.17,13.93,13.97,495500,6.55011299499115,6.6296500813589,6.5173624300162,6.53607703857332,1059065.6993711,0.0,1.0
2003-02-18,14.2,14.3,14.09,14.1,351100,6.64368603777674,6.69047255916954,6.59222086424467,6.59689951638395,750429.802319256,0.0,1.0
2003-02-19,14.16,14.27,14.11,14.15,355100,6.62497142921962,6.6764366027517,6.60157816852323,6.62029277708035,758979.273151717,0.0,1.0
2003-02-20,14.26,14.33,14.18,14.25,279400,6.67175795061242,6.70450851558737,6.63432873349818,6.66707929847314,597180.537647394,0.0,1.0
2003-02-21,14.29,14.4,14.25,14.3,564900,6.68579390703026,6.73725908056233,6.66707929847314,6.69047255916954,1207399.01831429,0.0,1.0
2003-02-24,13.95,14.25,13.95,14.25,492700,6.52671973429476,6.66707929847314,6.52671973429476,6.66707929847314,1053081.06978837,0.0,1.0
2003-02-25,14.14,14.14,13.95,14.0,571200,6.61561412494107,6.61561412494107,6.52671973429476,6.55011299499115,1220864.43487542,0.0,1.0
2003-02-26,13.95,14.07,13.85,14.0,1825400,6.59105120120985,6.64774841584391,6.54380352234813,6.61467504064071,3863470.21478543,0.1375,1.0
2003-02-27,13.95,14.21,13.95,14.05,595800,6.59105120120985,6.71389516625032,6.59105120120985,6.63829888007157,1261014.32780167,0.0,1.0
2003-02-28,14.0,14.11,13.92,14.05,401500,6.61467504064071,6.6666474873886,6.57687689755133,6.63829888007157,849777.194716967,0.0,1.0
2003-03-03,14.09,14.21,13.97,13.97,427000,6.65719795161626,6.71389516625032,6.60050073698219,6.60050073698219,903748.099985416,0.0,1.0
2003-03-04,14.15,14.22,14.02,14.02,575300,6.68554655893329,6.71861993413649,6.62412457641305,6.62412457641305,1217625.95297801,0.0,1.0
2003-03-05,14.15,14.23,14.05,14.14,411100,6.68554655893329,6.72334470202266,6.63829888007157,6.68082179104711,870095.653170971,0.0,1.0
2003-03-06,14.2,14.25,14.0,14.09,444400,6.70917039836415,6.73279423779501,6.61467504064071,6.65719795161626,940575.3059333,0.0,1.0
2003-03-07,14.2,14.26,14.07,14.1,628600,6.70917039836415,6.73751900568118,6.64774841584391,6.66192271950243,1330435.72751951,0.0,1.0
2003-03-10,14.06,14.18,14.05,14.15,1029700,6.64302364795774,6.6997208625918,6.63829888007157,6.68554655893329,2179366.3198009,0.0,1.0
2003-03-11,13.45,14.0,13.41,13.99,1641500,6.35481280690125,6.61467504064071,6.33591373535656,6.60995027275454,3474244.74502591,0.0,1.0
2003-03-12,13.38,13.51,13.19,13.41,856300,6.32173943169805,6.38316141421828,6.23196884186078,6.33591373535656,1812364.16397544,0.0,1.0
2003-03-13,13.56,13.67,13.16,13.48,948900,6.40678525364914,6.45875770039703,6.21779453820227,6.36898711055977,2008352.62781303,0.0,1.0
2003-03-14,13.69,13.79,13.5,13.57,713500,6.46820723616938,6.5154549150311,6.37843664633211,6.41151002153531,1510127.09447212,0.0,1.0
2003-03-17,13.99,14.15,13.83,13.85,621700,6.60995027275454,6.68554655893329,6.53435398657578,6.54380352234813,1315831.8355057,0.0,1.0
2003-03-18,14.2,14.41,14.0,14.0,1096400,6.70917039836415,6.80839052397376,6.61467504064071,6.61467504064071,2320537.27593445,0.0,1.0
2003-03-19,13.75,14.2,13.62,14.2,992800,6.49655584348641,6.70917039836415,6.43513386096617,6.70917039836415,2101267.24511832,0.0,1.0
2003-03-20,13.79,13.96,13.68,13.82,724800,6.5154549150311,6.59577596909602,6.46348246828321,6.52962921868961,1534043.61327735,0.0,1.0
2003-03-21,14.0,14.05,13.7,13.85,663700,6.61467504064071,6.63829888007157,6.47293200405555,6.54380352234813,1404725.09124197,0.0,1.0
2003-03-24,13.87,14.0,13.73,13.99,402700,6.55325305812047,6.61467504064071,6.48710630771407,6.60995027275454,852317.002023718,0.0,1.0
2003-03-25,14.08,14.1,13.95,13.97,355000,6.65247318373008,6.66192271950243,6.59105120120985,6.60050073698219,751359.661580382,0.0,1.0
2003-03-26,14.05,14.19,14.0,14.03,201700,6.63829888007157,6.70444563047797,6.61467504064071,6.62884934429922,426899.278142994,0.0,1.0
2003-03-27,14.02,14.2,14.0,14.03,241900,6.62412457641305,6.70917039836415,6.61467504064071,6.62884934429922,511982.822919139,0.0,1.0
2003-03-28,13.98,14.05,13.89,14.0,815800,6.60522550486836,6.63829888007157,6.56270259389282,6.61467504064071,1726645.66737261,0.0,1.0
2003-03-31,13.92,14.2,13.88,13.98,536800,6.57687689755133,6.70917039836415,6.55797782600664,6.60522550486836,1136140.4685531,0.0,1.0
2003-04-01,14.15,14.19,13.91,14.15,687300,6.68554655893329,6.70444563047797,6.57215212966516,6.68554655893329,1454674.6349414,0.0,1.0
2003-04-02,14.23,14.28,14.02,14.15,355000,6.72334470202266,6.74696854145352,6.62412457641305,6.68554655893329,751359.661580382,0.0,1.0
2003-04-03,13.98,14.27,13.92,14.2,671100,6.60522550486836,6.74224377356735,6.57687689755133,6.70917039836415,1420387.23630027,0.0,1.0
2003-04-04,14.18,14.2,14.01,14.01,369100,6.6997208625918,6.70917039836415,6.61939980852688,6.61939980852688,781202.397434701,0.0,1.0
2003-04-07,14.0,14.49,14.0,14.28,286100,6.61467504064071,6.84618866706313,6.61467504064071,6.74696854145352,605532.392051119,0.0,1.0
2003-04-08,14.25,14.28,14.0,14.0,255900,6.73279423779501,6.74696854145352,6.61467504064071,6.61467504064071,541613.908164562,0.0,1.0
2003-04-09,14.26,14.45,14.21,14.25,489000,6.73751900568118,6.82728959551844,6.71389516625032,6.73279423779501,1034971.47750086,0.0,1.0
2003-04-10,14.38,14.39,14.2,14.22,198800,6.79421622031524,6.79894098820141,6.70917039836415,6.71861993413649,420761.410485014,0.0,1.0
2003-04-11,14.28,14.45,14.13,14.33,253000,6.74696854145352,6.82728959551844,6.67609702316094,6.77059238088438,535476.040506582,0.0,1.0
2003-04-14,14.43,14.55,14.25,14.25,358100,6.8178400597461,6.87453727438016,6.73279423779501,6.73279423779501,757920.830456154,0.0,1.0
2003-04-15,14.57,14.57,14.37,14.43,414700,6.88398681015251,6.88398681015251,6.78949145242907,6.8178400597461,877715.075091223,0.0,1.0
2003-04-16,14.6,14.62,14.43,14.53,307800,6.89816111381102,6.90761064958337,6.8178400597461,6.86508773860782,651460.574181526,0.0,1.0
2003-04-17,14.54,14.7,14.46,14.6,373700,6.86981250649399,6.94540879267274,6.83201436340462,6.89816111381102,790938.325443912,0.0,1.0
2003-04-21,14.63,14.65,14.51,14.54,156900,6.91233541746954,6.92178495324188,6.85563820283548,6.86981250649399,332079.805357639,0.0,1.0
2003-04-22,14.74,15.05,14.65,15.05,623100,6.96430786421743,7.11077566868876,6.92178495324188,7.11077566868876,1318794.94403024,0.0,1.0
2003-04-23,14.6,14.79,14.57,14.71,465000,6.89816111381102,6.98793170364829,6.88398681015251,6.95013356055891,984175.331365853,0.0,1.0
2003-04-24,14.73,14.89,14.62,14.65,556100,6.95958309633126,7.03517938251001,6.90761064958337,6.92178495324188,1176989.03607,0.0,1.0
2003-04-25,14.72,14.91,14.65,14.65,482100,6.95485832844509,7.04462891828235,6.92178495324188,6.92178495324188,1020367.58548705,0.0,1.0
2003-04-28,14.96,15.03,14.82,14.82,475700,7.06825275771321,7.10132613291642,7.00210600730681,7.00210600730681,1006821.94651771,0.0,1.0
2003-04-29,15.01,15.01,14.74,15.0,759500,7.09187659714407,7.09187659714407,6.96430786421743,7.0871518292579,1607486.37456423,0.0,1.0
2003-04-30,14.92,15.0,14.83,14.98,829400,7.04935368616853,7.0871518292579,7.00683077519298,7.07770229348556,1755430.15018245,0.0,1.0
2003-05-01,14.83,14.88,14.6,14.82,403800,7.00683077519298,7.03045461462384,6.89816111381102,7.00210600730681,854645.158721572,0.0,1.0
2003-05-02,14.38,14.55,14.285,14.49,1314800,6.79421622031524,6.87453727438016,6.74933092539661,6.84618866706313,2782782.20576306,0.0,1.0
2003-05-05,14.74,14.9,14.55,14.9,1092800,6.96430786421743,7.03990415039618,6.87453727438016,7.03990415039618,2312917.8540142,0.0,1.0
2003-05-06,14.37,14.64,14.36,14.64,880400,6.78949145242907,6.91706018535571,6.7847666845429,6.91706018535571,1863371.96071935,0.0,1.0
2003-05-07,14.8,14.84,14.29,14.3,1203600,6.99265647153446,7.01155554307915,6.75169330933969,6.75641807722587,2547426.72867084,0.0,1.0
2003-05-08,14.9,14.9,14.67,14.7,466000,7.03990415039618,7.03990415039618,6.93123448901423,6.94540879267274,986291.837454811,0.0,1.0
2003-05-09,14.9,14.95,14.82,14.93,531100,7.03990415039618,7.06352798982704,7.00210600730681,7.0540784540547,1124076.38384603,0.0,1.0
2003-05-12,15.06,15.1,14.83,14.91,297200,7.11550043657493,7.13439950811962,7.00683077519298,7.04462891828235,629025.609638562,0.0,1.0
2003-05-13,14.95,15.36,14.9,14.95,681700,7.06352798982704,7.25724347316009,7.03990415039618,7.06352798982704,1442822.20084323,0.0,1.0
2003-05-14,14.95,15.0,14.92,14.95,390200,7.06352798982704,7.0871518292579,7.04935368616853,7.06352798982704,825860.675911732,0.0,1.0
2003-05-15,15.2,15.25,14.88,14.94,655100,7.18164718698134,7.2052710264122,7.03045461462384,7.05880322194087,1386523.13887692,0.0,1.0
2003-05-16,15.4,15.46,14.35,15.3,599600,7.27614254470478,7.30449115202181,6.78004191665673,7.22889486584306,1269057.05093971,0.0,1.0
2003-05-19,15.3,15.43,15.22,15.4,494400,7.22889486584306,7.29031684836329,7.19109672275368,7.27614254470478,1046400.61038124,0.0,1.0
2003-05-20,15.54,15.6,15.3,15.3,743100,7.34228929511119,7.37063790242822,7.22889486584306,7.22889486584306,1572775.6747053,0.0,1.0
2003-05-21,15.74,15.8,15.4,15.49,517300,7.43678465283462,7.46513326015166,7.27614254470478,7.31866545568033,1094868.5998184,0.0,1.0
2003-05-22,16.0,16.01,15.73,15.74,271400,7.55962861787509,7.56435338576127,7.43205988494845,7.43678465283462,574419.752543425,0.0,1.0
2003-05-23,16.45,16.67,15.99,16.0,728900,7.77224317275283,7.87618806624861,7.55490384998892,7.55962861787509,1542721.28824209,0.0,1.0
2003-05-27,16.77,16.85,16.41,16.45,857200,7.92343574511033,7.96123388819971,7.75334410120814,7.77224317275283,1814269.0194555,0.0,1.0
2003-05-28,16.48,16.64,16.42,16.63,548000,7.85138303484621,7.927610054602,7.82279790243779,7.92284586586726,1150248.30146717,0.1375,1.0
2003-05-29,16.0,16.5,15.9,16.5,456900,7.62270197557885,7.86091141231568,7.57506008823148,7.86091141231568,959030.016314506,0.0,1.0
2003-05-30,16.16,16.32,16.02,16.05,431000,7.69892899533463,7.77515601509042,7.63223035304832,7.64652291925253,904666.091117427,0.0,1.0
2003-06-02,16.51,16.6,16.3,16.35,458400,7.86567560105042,7.90855329966305,7.76562763762095,7.78944858129463,962178.506190785,0.0,1.0
2003-06-03,16.59,16.72,16.31,16.46,258600,7.90378911092832,7.96572356447989,7.77039182635569,7.84185465737674,542799.654670456,0.0,1.0
2003-06-04,16.75,16.93,16.53,16.65,359100,7.9800161306841,8.06577152790937,7.8752039785199,7.93237424333674,753748.476381132,0.0,1.0
2003-06-05,16.54,16.75,16.43,16.75,265000,7.87996816725463,7.9800161306841,7.82756209117253,7.9800161306841,556233.211475912,0.0,1.0
2003-06-06,16.36,16.65,16.35,16.54,317700,7.79421277002937,7.93237424333674,7.78944858129463,7.87996816725463,666850.155795839,0.0,1.0
2003-06-09,16.25,16.48,16.25,16.37,122200,7.74180669394727,7.85138303484621,7.74180669394727,7.79897695876411,256496.975254175,0.0,1.0
2003-06-10,16.16,16.37,16.03,16.3,331800,7.69892899533463,7.79897695876411,7.63699454178306,7.76562763762095,696445.960632859,0.0,1.0
2003-06-11,16.25,16.35,16.01,16.25,308800,7.74180669394727,7.78944858129463,7.62746616431358,7.74180669394727,648169.115863251,0.0,1.0
2003-06-12,16.37,16.37,16.05,16.25,297500,7.79897695876411,7.79897695876411,7.64652291925253,7.74180669394727,624450.492128618,0.0,1.0
2003-06-13,16.0,16.48,16.0,16.4,214300,7.62270197557885,7.85138303484621,7.62270197557885,7.81326952496832,449814.25365769,0.0,1.0
2003-06-16,16.35,16.43,15.98,16.0,1143200,7.78944858129463,7.82756209117253,7.61317359810937,7.62270197557885,2399569.08437458,0.0,1.0
2003-06-17,16.46,16.58,16.3,16.5,290700,7.84185465737674,7.89902492219358,7.76562763762095,7.86091141231568,610177.338022821,0.0,1.0
2003-06-18,16.49,16.56,16.4,16.4,395800,7.85614722358095,7.8894965447241,7.81326952496832,7.81326952496832,830781.528687418,0.0,1.0
2003-06-19,16.4,16.51,16.33,16.5,455700,7.81326952496832,7.86567560105042,7.77992020382516,7.86091141231568,956511.224413483,0.0,1.0
2003-06-20,16.53,16.6,16.31,16.4,676200,7.8752039785199,7.90855329966305,7.77039182635569,7.81326952496832,1419339.23622646,0.0,1.0
2003-06-23,16.43,16.64,16.43,16.5,444300,7.82756209117253,7.927610054602,7.82756209117253,7.86091141231568,932582.701353765,0.0,1.0
2003-06-24,16.44,16.59,16.42,16.43,338400,7.83232627990726,7.90378911092832,7.82279790243779,7.82756209117253,710299.316088486,0.0,1.0
2003-06-25,16.47,16.74,16.43,16.54,518600,7.84661884611147,7.97525194194937,7.82756209117253,7.87996816725463,1088537.89989211,0.0,1.0
2003-06-26,16.44,16.66,16.44,16.6,337700,7.83232627990726,7.93713843207147,7.83232627990726,7.90855329966305,708830.020812889,0.0,1.0
2003-06-27,16.44,16.56,16.39,16.55,336000,7.83232627990726,7.8894965447241,7.80850533623358,7.88473235598937,705261.73228644,0.0,1.0
2003-06-30,16.74,16.75,16.48,16.55,724000,7.97525194194937,7.9800161306841,7.85138303484621,7.88473235598937,1519671.11361721,0.0,1.0
2003-07-01,16.7,16.8,16.2,16.74,798800,7.95619518701042,8.00383707435779,7.71798575027358,7.97525194194937,1676675.80878098,0.0,1.0
2003-07-02,16.71,16.79,16.6,16.6,272500,7.96095937574516,7.99907288562305,7.90855329966305,7.90855329966305,571975.660857306,0.0,1.0
2003-07-03,16.54,16.79,16.51,16.61,121000,7.87996816725463,7.99907288562305,7.86567560105042,7.91331748839779,253978.183353152,0.0,1.0
2003-07-07,16.7,16.81,16.67,16.74,307300,7.95619518701042,8.00860126309252,7.94190262080621,7.97525194194937,645020.625986973,0.0,1.0
2003-07-08,16.68,16.8,16.6,16.75,366600,7.94666680954095,8.00383707435779,7.90855329966305,7.9800161306841,769490.925762525,0.0,1.0
2003-07-09,16.6,16.76,16.59,16.65,233300,7.90855329966305,7.98478031941884,7.90378911092832,7.93237424333674,489695.125423888,0.0,1.0
2003-07-10,16.16,16.61,16.11,16.58,522100,7.69892899533463,7.91331748839779,7.67510805166095,7.89902492219358,1095884.37627009,0.0,1.0
2003-07-11,16.27,16.49,16.17,16.3,136300,7.75133507141674,7.85614722358095,7.70369318406937,7.76562763762095,286092.780091195,0.0,1.0
2003-07-14,16.27,16.32,16.17,16.28,420800,7.75133507141674,7.77515601509042,7.70369318406937,7.75609926015148,883256.359958731,0.0,1.0
2003-07-15,16.09,16.28,16.01,16.27,326600,7.66557967419148,7.75609926015148,7.62746616431358,7.75133507141674,685531.195728426,0.0,1.0
2003-07-16,15.81,16.09,15.8,16.06,1980600,7.53218238961885,7.66557967419148,7.52741820088411,7.65128710798727,4157266.03263846,0.0,1.0
2003-07-17,15.78,15.9,15.75,15.83,272100,7.51788982341464,7.57506008823148,7.50359725721043,7.54171076708832,571136.063556965,0.0,1.0
2003-07-18,15.91,16.02,15.82,15.9,358200,7.57982427696621,7.63223035304832,7.53694657835358,7.57506008823148,751859.382455365,0.0,1.0
2003-07-21,15.76,16.03,15.75,15.97,380700,7.50836144594516,7.63699454178306,7.50359725721043,7.60840940937464,799086.730599546,0.0,1.0
2003-07-22,16.5,16.53,16.0,16.0,1229500,7.86091141231568,7.8752039785199,7.62270197557885,7.62270197557885,2580712.20192315,0.0,1.0
2003-07-23,16.57,16.65,16.44,16.55,386200,7.89426073345884,7.93237424333674,7.83232627990726,7.88473235598937,810631.193479235,0.0,1.0
2003-07-24,16.82,16.83,16.58,16.7,671400,8.01336545182726,8.018129640562,7.89902492219358,7.95619518701042,1409264.06862237,0.0,1.0
2003-07-25,16.56,16.83,16.56,16.83,309600,7.8894965447241,8.018129640562,7.8894965447241,8.018129640562,649848.310463934,0.0,1.0
2003-07-28,16.6,16.85,16.58,16.7,354200,7.90855329966305,8.02765801803147,7.89902492219358,7.95619518701042,743463.409451955,0.0,1.0
2003-07-29,16.58,16.72,16.52,16.69,272300,7.89902492219358,7.96572356447989,7.87043978978516,7.95143099827568,571555.862207135,0.0,1.0
2003-07-30,16.83,16.88,16.57,16.58,299200,8.018129640562,8.04195058423568,7.89426073345884,7.89902492219358,628018.780655067,0.0,1.0
2003-07-31,16.8,16.98,16.79,16.8,275500,8.00383707435779,8.08959247158305,7.99907288562305,8.00383707435779,578272.640609863,0.0,1.0
2003-08-01,16.67,16.87,16.58,16.77,254100,7.94190262080621,8.03718639550095,7.89902492219358,7.98954450815358,533354.18504162,0.0,1.0
2003-08-04,16.67,16.85,16.63,16.8,374300,7.94190262080621,8.02765801803147,7.92284586586726,8.00383707435779,785653.17379409,0.0,1.0
2003-08-05,16.52,16.75,16.43,16.62,496000,7.87043978978516,7.9800161306841,7.82756209117253,7.91808167713253,1041100.65242284,0.0,1.0
2003-08-06,16.67,16.7,16.36,16.57,429600,7.94190262080621,7.95619518701042,7.79421277002937,7.89426073345884,901727.500566233,0.0,1.0
2003-08-07,16.5,16.65,16.45,16.55,487100,7.86091141231568,7.93237424333674,7.837090468642,7.88473235598937,1022419.61249025,0.0,1.0
2003-08-08,16.63,16.7,16.5,16.66,221900,7.92284586586726,7.95619518701042,7.86091141231568,7.93713843207147,465766.602364169,0.0,1.0
2003-08-11,16.59,16.84,16.53,16.7,197900,7.90378911092832,8.02289382929673,7.8752039785199,7.95619518701042,415390.764343709,0.0,1.0
2003-08-12,17.03,17.05,16.63,16.64,288400,8.11341341525674,8.12294179272621,7.92284586586726,7.927610054602,605349.65354586,0.0,1.0
2003-08-13,16.91,17.18,16.9,17.03,347500,8.05624315043989,8.18487624627778,8.05147896170516,8.11341341525674,729400.154671243,0.0,1.0
2003-08-14,16.94,17.03,16.82,16.96,270900,8.0705357166441,8.11341341525674,8.01336545182726,8.08006409411358,568617.271655942,0.0,1.0
2003-08-15,17.15,17.18,17.0,17.0,268600,8.17058368007357,8.18487624627778,8.09912084905252,8.09912084905252,563789.587178981,0.0,1.0
2003-08-18,17.0,17.15,16.95,17.07,198500,8.09912084905252,8.17058368007357,8.07529990537884,8.13247017019568,416650.160294221,0.0,1.0
2003-08-19,17.0,17.14,16.88,17.12,270400,8.09912084905252,8.16581949133884,8.04195058423568,8.15629111386937,567567.775030516,0.0,1.0
2003-08-20,17.31,17.34,17.01,17.05,199700,8.24681069982936,8.26110326603357,8.10388503778726,8.12294179272621,419168.952195244,0.0,1.0
2003-08-21,17.25,17.46,17.18,17.31,379500,8.21822556742094,8.31827353085042,8.18487624627778,8.24681069982936,796567.938698523,0.0,1.0
2003-08-22,17.1,17.35,17.0,17.14,244800,8.14676273639989,8.26586745476831,8.09912084905252,8.16581949133884,513833.547808692,0.0,1.0
2003-08-25,17.11,17.25,16.97,17.15,159000,8.15152692513463,8.21822556742094,8.08482828284831,8.17058368007357,333739.926885547,0.0,1.0
2003-08-26,17.11,17.23,17.0,17.1,2368400,8.15152692513463,8.20869718995147,8.09912084905252,8.14676273639989,4971255.61531905,0.0,1.0
2003-08-27,17.13,17.2,16.91,16.96,188200,8.23251813362515,8.2661594803475,8.1267881867835,8.1508177201566,391601.44535028,0.15,1.0
2003-08-28,17.22,17.3,17.05,17.05,191800,8.27577129369674,8.3142185470937,8.19407088022819,8.19407088022819,399092.22751426,0.0,1.0
2003-08-29,17.27,17.35,17.08,17.22,320800,8.29980082706984,8.33824808046681,8.20848860025205,8.27577129369674,667511.921723538,0.0,1.0
2003-09-02,17.6,17.67,17.27,17.35,147600,8.45839574733232,8.49203709405467,8.29980082706984,8.33824808046681,307122.068723174,0.0,1.0
2003-09-03,17.85,17.93,17.5,17.5,247200,8.57854341419784,8.6169906675948,8.41033668058612,8.41033668058612,514367.041926617,0.0,1.0
2003-09-04,17.95,18.0,17.74,17.82,301400,8.62660248094405,8.65063201431715,8.52567844077701,8.56412569417398,627144.92895098,0.0,1.0
2003-09-05,17.79,17.99,17.66,17.99,276400,8.54970797415011,8.64582610764253,8.48723118738005,8.64582610764253,575125.608367787,0.0,1.0
2003-09-08,17.85,17.93,17.67,17.73,274400,8.57854341419784,8.6169906675948,8.49203709405467,8.52087253410239,570964.062721131,0.0,1.0
2003-09-09,18.2,18.3,17.65,17.72,700300,8.74675014780956,8.79480921455577,8.48242528070543,8.51606662742777,1457165.20817641,0.0,1.0
2003-09-10,18.09,18.15,17.95,18.05,407000,8.69388517438873,8.72272061443646,8.62660248094405,8.67466154769025,846874.539094389,0.0,1.0
2003-09-11,18.06,18.16,18.06,18.1,129100,8.67946745436487,8.72752652111108,8.67946745436487,8.69869108106336,268627.771491611,0.0,1.0
2003-09-12,18.1,18.15,17.94,17.96,162600,8.69869108106336,8.72272061443646,8.62179657426943,8.63140838761867,338333.66107309,0.0,1.0
2003-09-15,18.13,18.18,17.96,18.15,236700,8.71310880108722,8.73713833446032,8.63140838761867,8.72272061443646,492518.927281675,0.0,1.0
2003-09-16,18.1,18.13,17.93,18.01,378600,8.69869108106336,8.71310880108722,8.6169906675948,8.65543792099177,787780.590911881,0.0,1.0
2003-09-17,17.94,18.12,17.84,18.12,500100,8.62179657426943,8.7083028944126,8.57373750752322,8.7083028944126,1040594.4889462,0.0,1.0
2003-09-18,18.01,18.06,17.8,17.84,430300,8.65543792099177,8.67946745436487,8.55451388082474,8.57373750752322,895356.545877925,0.0,1.0
2003-09-19,18.14,18.19,17.87,18.01,406200,8.71791470776184,8.74194424113494,8.58815522754708,8.65543792099177,845209.920835726,0.0,1.0
2003-09-22,18.24,18.31,17.95,18.12,293900,8.76597377450804,8.79961512123039,8.62660248094405,8.7083028944126,611539.132776022,0.0,1.0
2003-09-23,18.28,18.35,18.2,18.25,446200,8.78519740120653,8.81883874792887,8.74675014780956,8.77077968118267,928440.833768836,0.0,1.0
2003-09-24,18.0,18.2,18.0,18.2,371400,8.65063201431715,8.74675014780956,8.65063201431715,8.74675014780956,772799.026583921,0.0,1.0
2003-09-25,18.03,18.12,17.95,17.95,764400,8.66504973434101,8.7083028944126,8.62660248094405,8.62660248094405,1590542.74615172,0.0,1.0
2003-09-26,18.05,18.1,18.0,18.02,465500,8.67466154769025,8.69869108106336,8.65063201431715,8.66024382766639,968599.749259062,0.0,1.0
2003-09-29,18.1,18.11,17.98,18.05,593700,8.69869108106336,8.70349698773798,8.64102020096791,8.67466154769025,1235354.82520968,0.0,1.0
2003-09-30,17.92,18.09,17.86,18.05,545900,8.61218476092018,8.69388517438873,8.58334932087246,8.67466154769025,1135893.88425461,0.0,1.0
2003-10-01,18.12,18.14,17.88,17.98,375400,8.7083028944126,8.71791470776184,8.5929611342217,8.64102020096791,781122.117877232,0.0,1.0
2003-10-02,18.4,18.4,18.0,18.2,348900,8.84286828130197,8.84286828130197,8.65063201431715,8.74675014780956,725981.638059048,0.0,1.0
2003-10-03,18.31,18.65,18.24,18.47,455000,8.79961512123039,8.96301594816749,8.76597377450804,8.87650962802432,946751.63461412,0.0,1.0
2003-10-06,18.73,18.732,18.29,18.29,277400,9.00146320156446,9.00242438289938,8.79000330788115,8.79000330788115,577206.381191114,0.0,1.0
2003-10-07,18.75,18.83,18.6,18.73,429800,9.0110750149137,9.04952226831066,8.93898641479439,9.00146320156446,894316.159466261,0.0,1.0
2003-10-08,18.76,18.95,18.7,18.79,547000,9.01588092158832,9.10719314840611,8.98704548154059,9.03029864161218,1138182.73436027,0.0,1.0
2003-10-09,18.86,19.02,18.75,18.75,1006500,9.06393998833452,9.14083449512845,9.0110750149137,9.0110750149137,2094297.84667937,0.0,1.0
2003-10-10,18.93,19.01,18.88,18.9,663800,9.09758133505687,9.13602858845383,9.07355180168376,9.083163615033,1381217.00012495,0.0,1.0
2003-10-13,18.85,18.94,18.83,18.88,239200,9.0591340816599,9.10238724173149,9.04952226831066,9.07355180168376,497720.859339995,0.0,1.0
2003-10-14,18.87,18.91,18.79,18.8,734100,9.06874589500915,9.08796952170763,9.03029864161218,9.0351045482868,1527495.32960489,0.0,1.0
2003-10-15,18.79,18.88,18.7,18.88,2021400,9.03029864161218,9.07355180168376,8.98704548154059,9.07355180168376,4206074.18507469,0.0,1.0
2003-10-16,18.8,18.86,18.79,18.8,708900,9.0351045482868,9.06393998833452,9.03029864161218,9.0351045482868,1475059.85445703,0.0,1.0
2003-10-17,18.7,18.8,18.65,18.78,378300,8.98704548154059,9.0351045482868,8.96301594816749,9.02549273493756,787156.359064883,0.0,1.0
2003-10-20,18.79,18.9,18.7,18.7,727900,9.03029864161218,9.083163615033,8.98704548154059,8.98704548154059,1514594.53810026,0.0,1.0
2003-10-21,18.6,18.7,18.29,18.4,1069200,8.93898641479439,8.98704548154059,8.79000330788115,8.84286828130197,2224762.30270202,0.0,1.0
2003-10-22,18.73,18.75,18.55,18.6,557800,9.00146320156446,9.0110750149137,8.91495688142128,8.93898641479439,1160655.08085221,0.0,1.0
2003-10-23,18.86,18.91,18.65,18.76,625900,9.06393998833452,9.08796952170763,8.96301594816749,9.01588092158832,1302355.71012083,0.0,1.0
2003-10-24,19.01,19.1,18.84,18.86,554500,9.13602858845383,9.17928174852542,9.05432817498528,9.06393998833452,1153788.53053523,0.0,1.0
2003-10-27,19.27,19.5,19.2,19.5,754000,9.26098216199397,9.37151801551024,9.22734081527162,9.37151801551024,1568902.70878911,0.0,1.0
2003-10-28,19.27,19.3,19.03,19.17,554700,9.26098216199397,9.27539988201783,9.14564040180307,9.21292309524777,1154204.6850999,0.0,1.0
2003-10-29,19.15,19.35,19.01,19.17,575500,9.20331128189852,9.29942941539094,9.13602858845383,9.21292309524777,1197484.75982511,0.0,1.0
2003-10-30,19.2,19.27,19.13,19.2,698000,9.22734081527162,9.26098216199397,9.19369946854928,9.22734081527162,1452379.43068276,0.0,1.0
2003-10-31,18.84,19.19,18.8,19.19,631000,9.05432817498528,9.22253490859701,9.0351045482868,9.22253490859701,1312967.6515198,0.0,1.0
2003-11-03,19.11,19.2,18.84,18.84,836100,9.18408765520004,9.22734081527162,9.05432817498528,9.05432817498528,1739734.15758432,0.0,1.0
2003-11-04,19.05,19.18,19.0,19.12,499200,9.15525221515232,9.21772900192238,9.13122268177921,9.18889356187466,1038721.79340521,0.0,1.0
2003-11-05,18.99,19.15,18.98,19.14,1047100,9.12641677510459,9.20331128189852,9.12161086842997,9.1985053752239,2178777.22330647,0.0,1.0
2003-11-06,19.05,19.05,18.88,18.88,708200,9.15525221515232,9.15525221515232,9.07355180168376,9.07355180168376,1473603.3134807,0.0,1.0
2003-11-07,19.1,19.35,19.0,19.0,739500,9.17928174852542,9.29942941539094,9.13122268177921,9.13122268177921,1538731.50285086,0.0,1.0
2003-11-10,19.14,19.2,19.0,19.13,679000,9.1985053752239,9.22734081527162,9.13122268177921,9.19369946854928,1412844.74703953,0.0,1.0
2003-11-11,19.12,19.2,19.0,19.0,604100,9.18889356187466,9.22734081527162,9.13122268177921,9.13122268177921,1256994.86257229,0.0,1.0
2003-11-12,19.27,19.35,19.12,19.15,714200,9.26098216199397,9.29942941539094,9.18889356187466,9.20331128189852,1486087.95042067,0.0,1.0
2003-11-13,19.41,19.46,19.24,19.27,945200,9.32826485543866,9.35229438881176,9.24656444197011,9.26098216199397,1966746.47260938,0.0,1.0
2003-11-14,19.35,19.47,19.31,19.45,483800,9.29942941539094,9.35710029548638,9.28020578869245,9.34748848213714,1006677.89192596,0.0,1.0
2003-11-17,19.19,19.3,19.11,19.3,706700,9.22253490859701,9.27539988201783,9.18408765520004,9.27539988201783,1470482.15424571,0.0,1.0
2003-11-18,18.91,19.29,18.9,19.12,724300,9.08796952170763,9.27059397534321,9.083163615033,9.18889356187466,1507103.75593628,0.0,1.0
2003-11-19,18.91,19.06,18.8,18.85,889700,9.08796952170763,9.16005812182694,9.0351045482868,9.0591340816599,1851263.58091469,0.0,1.0
2003-11-20,18.74,18.98,18.71,18.91,502800,9.00626910823908,9.12161086842997,8.99185138821522,9.08796952170763,1046212.57556919,0.0,1.0
2003-11-21,18.64,18.75,18.58,18.75,578200,8.95821004149287,9.0110750149137,8.92937460144515,9.0110750149137,1203102.8464481,0.0,1.0
2003-11-24,19.28,19.39,18.65,18.65,918400,9.26578806866859,9.31865304208942,8.96301594816749,8.96301594816749,1910981.76094419,0.0,1.0
2003-11-25,19.6,19.89,19.6,19.85,1684200,9.41957708225645,9.55894837582045,9.41957708225645,9.53972474912197,3504437.58904857,0.0,1.0
2003-11-26,19.53,19.7,19.5,19.7,1211900,9.45802433565342,9.54035224845736,9.44349588045272,9.54035224845736,2502468.39720833,0.15,1.0
2003-11-28,19.95,19.95,19.59,19.6,232800,9.66142270846317,9.66142270846317,9.48708124605481,9.49192406445504,480711.810273207,0.0,1.0
2003-12-01,19.9,19.97,19.82,19.83,590500,9.63720861646201,9.67110834526363,9.59846606926015,9.60330888766038,1219331.28851516,0.0,1.0
2003-12-02,19.65,19.94,19.63,19.7,1093800,9.5161381564562,9.65657989006294,9.50645251965574,9.54035224845736,2258602.1395053,0.0,1.0
2003-12-03,19.87,19.87,19.7,19.78,367700,9.62268016126131,9.62268016126131,9.54035224845736,9.57909479565922,759268.610985645,0.0,1.0
2003-12-04,19.84,19.98,19.62,19.78,675300,9.60815170606061,9.67595116366386,9.50160970125551,9.57909479565922,1394435.93418169,0.0,1.0
2003-12-05,19.64,19.85,19.45,19.7,776100,9.51129533805597,9.61299452446085,9.41928178845156,9.54035224845736,1602579.19223813,0.0,1.0
2003-12-08,19.85,19.89,19.6,19.6,419900,9.61299452446085,9.63236579806177,9.49192406445504,9.49192406445504,867057.08390773,0.0,1.0
2003-12-09,19.42,19.65,19.34,19.65,854700,9.40475333325086,9.5161381564562,9.366010786049,9.5161381564562,1764881.37560357,0.0,1.0
2003-12-10,19.36,19.52,19.26,19.3,745500,9.37569642284947,9.45318151725318,9.32726823884715,9.34663951244808,1539392.84604242,0.0,1.0
2003-12-11,19.48,19.57,19.22,19.22,664900,9.43381024365226,9.47739560925434,9.30789696524622,9.30789696524622,1372960.83612824,0.0,1.0
2003-12-12,19.57,19.68,19.43,19.54,361500,9.47739560925434,9.5306666116569,9.40959615165109,9.46286715405365,746466.148684555,0.0,1.0
2003-12-15,19.52,19.7,19.44,19.65,598100,9.45318151725318,9.54035224845736,9.41443897005133,9.5161381564562,1235024.62940037,0.0,1.0
2003-12-16,19.5,19.55,19.35,19.35,758400,9.44349588045272,9.46770997245388,9.37085360444924,9.37085360444924,1566030.22728179,0.0,1.0
2003-12-17,19.37,19.45,19.22,19.41,505000,9.3805392412497,9.41928178845156,9.30789696524622,9.39991051485063,1042781.20355657,0.0,1.0
2003-12-18,19.54,19.68,19.25,19.47,596800,9.46286715405365,9.5306666116569,9.32242542044692,9.42896742525202,1232340.24214368,0.0,1.0
2003-12-19,19.45,19.59,19.35,19.54,1049800,9.41928178845156,9.48708124605481,9.37085360444924,9.46286715405365,2167745.95543304,0.0,1.0
2003-12-22,19.56,19.61,19.3,19.34,800600,9.47255279085411,9.49676688285527,9.34663951244808,9.366010786049,1653169.56746018,0.0,1.0
2003-12-23,19.76,19.83,19.54,19.65,454400,9.56940915885876,9.60330888766038,9.46286715405365,9.5161381564562,938296.591873476,0.0,1.0
2003-12-24,19.66,19.85,19.6,19.85,254800,9.52098097485643,9.61299452446085,9.49192406445504,9.61299452446085,526139.902309335,0.0,1.0
2003-12-26,19.61,19.73,19.56,19.56,173100,9.49676688285527,9.55488070365806,9.47255279085411,9.47255279085411,357436.487793351,0.0,1.0
2003-12-29,19.83,19.83,19.59,19.75,540900,9.60330888766038,9.60330888766038,9.48708124605481,9.56456634045852,1116911.59010643,0.0,1.0
2003-12-30,20.12,20.12,19.75,19.85,861800,9.74375062126711,9.74375062126711,9.56456634045852,9.61299452446085,1779542.25985159,0.0,1.0
2003-12-31,20.17,20.32,20.11,20.12,780900,9.76796471326828,9.84060698927176,9.73890780286688,9.74375062126711,1612490.7759551,0.0,1.0
2004-01-02,20.1,20.25,19.99,20.2,477300,9.73406498446665,9.80670726047013,9.6807939820641,9.78249316846897,985583.105856537,0.0,1.0
2004-01-05,19.8,20.05,19.67,19.85,763900,9.58878043245969,9.70985089246549,9.52582379325667,9.61299452446085,1577387.25029082,0.0,1.0
2004-01-06,19.7,19.85,19.63,19.68,727000,9.54035224845736,9.61299452446085,9.50645251965574,9.5306666116569,1501191.95046659,0.0,1.0
2004-01-07,19.65,19.9,19.56,19.7,574300,9.5161381564562,9.63720861646201,9.47255279085411,9.54035224845736,1185879.69347037,0.0,1.0
2004-01-08,19.6,19.92,19.55,19.8,538400,9.49192406445504,9.64689425326247,9.46770997245388,9.58878043245969,1111749.30692051,0.0,1.0
2004-01-09,19.44,19.66,19.38,19.6,599800,9.41443897005133,9.52098097485643,9.38538205964993,9.49192406445504,1238534.98196679,0.0,1.0
2004-01-12,19.5,19.7,19.45,19.55,690600,9.44349588045272,9.54035224845736,9.41928178845156,9.46770997245388,1426029.10727954,0.0,1.0
2004-01-13,19.47,19.6,19.4,19.53,1434700,9.42896742525202,9.49192406445504,9.3950676964504,9.45802433565342,2962531.07473784,0.0,1.0
2004-01-14,19.55,19.62,19.45,19.51,703500,9.46770997245388,9.50160970125551,9.41928178845156,9.44833869885295,1452666.48851891,0.0,1.0
2004-01-15,19.55,19.64,19.41,19.61,903800,9.46770997245388,9.51129533805597,9.39991051485063,9.49676688285527,1866268.61737511,0.0,1.0
2004-01-16,19.45,19.58,19.33,19.48,1357700,9.41928178845156,9.48223842765458,9.36116796764877,9.43381024365226,2803532.7526114,0.0,1.0
2004-01-20,19.63,19.74,19.5,19.55,445900,9.50645251965574,9.55972352205829,9.44349588045272,9.46770997245388,920744.829041336,0.0,1.0
2004-01-21,19.98,20.12,19.65,19.65,680400,9.67595116366386,9.74375062126711,9.5161381564562,9.5161381564562,1404966.99188097,0.0,1.0
2004-01-22,20.0,20.27,19.84,19.95,671700,9.68563680046433,9.8163928972706,9.60815170606061,9.66142270846317,1387002.24639396,0.0,1.0
2004-01-23,19.85,20.05,19.8,19.91,627600,9.61299452446085,9.70985089246549,9.58878043245969,9.64205143486224,1295939.57099426,0.0,1.0
2004-01-26,19.45,19.85,19.41,19.85,791600,9.41928178845156,9.61299452446085,9.39991051485063,9.61299452446085,1634585.34799085,0.0,1.0
2004-01-27,19.2,19.45,19.13,19.4,1158700,9.29821132844575,9.41928178845156,9.26431159964413,9.3950676964504,2392615.01101188,0.0,1.0
2004-01-28,19.23,19.52,19.21,19.3,879900,9.31273978364645,9.45318151725318,9.30305414684599,9.34663951244808,1816917.19011768,0.0,1.0
2004-01-29,19.2,19.41,19.05,19.26,668500,9.29821132844575,9.39991051485063,9.22556905244227,9.32726823884715,1380394.52391598,0.0,1.0
2004-01-30,19.25,19.32,19.07,19.25,510900,9.32242542044692,9.35632514924854,9.23525468924274,9.32242542044692,1054964.19187535,0.0,1.0
2004-02-02,19.18,19.37,19.07,19.25,560400,9.28852569164529,9.3805392412497,9.23525468924274,9.32242542044692,1157177.39895664,0.0,1.0
2004-02-03,19.3,19.37,18.88,19.04,522400,9.34663951244808,9.3805392412497,9.14324113963833,9.22072623404204,1078710.6945306,0.0,1.0
2004-02-04,19.0,19.15,19.0,19.15,517200,9.20135496044111,9.27399723644459,9.20135496044111,9.27399723644459,1067973.14550388,0.0,1.0
2004-02-05,18.87,19.07,18.79,19.05,408800,9.13839832123809,9.23525468924274,9.09965577403624,9.22556905244227,844136.54656223,0.0,1.0
2004-02-06,18.95,19.03,18.8,18.92,229600,9.17714086843995,9.21588341564181,9.10449859243647,9.16261241323926,474104.087795225,0.0,1.0
2004-02-09,19.0,19.1,18.89,18.94,299400,9.20135496044111,9.24978314444343,9.14808395803856,9.17229805003972,618235.034346212,0.0,1.0
2004-02-10,19.34,19.35,18.99,19.1,399700,9.366010786049,9.37085360444924,9.19651214204088,9.24978314444343,825345.835765468,0.0,1.0
2004-02-11,19.27,19.33,19.05,19.2,242900,9.33211105724738,9.36116796764877,9.22556905244227,9.29821132844575,501567.434344338,0.0,1.0
2004-02-12,19.45,19.45,19.17,19.27,366000,9.41928178845156,9.41928178845156,9.28368287324506,9.33211105724738,755758.258419217,0.0,1.0
2004-02-13,19.4,19.74,19.3,19.5,637600,9.3950676964504,9.55972352205829,9.34663951244808,9.44349588045272,1316588.70373796,0.0,1.0
2004-02-17,19.61,19.67,19.48,19.65,363300,9.49676688285527,9.52582379325667,9.43381024365226,9.5161381564562,750182.99257842,0.0,1.0
2004-02-18,19.5,19.74,19.46,19.51,245900,9.44349588045272,9.55972352205829,9.42412460685179,9.44833869885295,507762.174167447,0.0,1.0
2004-02-19,19.31,19.61,19.25,19.5,431900,9.35148233084831,9.49676688285527,9.32242542044692,9.44349588045272,891836.043200164,0.0,1.0
2004-02-20,19.15,19.24,19.04,19.22,282700,9.27399723644459,9.31758260204668,9.22072623404204,9.30789696524622,583750.982664243,0.0,1.0
2004-02-23,19.18,19.19,19.03,19.1,219500,9.28852569164529,9.29336851004552,9.21588341564181,9.24978314444343,453248.463724093,0.0,1.0
2004-02-24,19.2,19.2,18.72,19.06,456300,9.29821132844575,9.29821132844575,9.06575604523461,9.2304118708425,942219.927094779,0.0,1.0
2004-02-25,19.07,19.17,18.95,19.11,419900,9.23525468924274,9.28368287324506,9.17714086843995,9.25462596284367,867057.08390773,0.0,1.0
2004-02-26,19.11,19.11,18.9,19.03,308200,9.32726823884715,9.32726823884715,9.224770785673,9.2882215900189,631449.836027013,0.15,1.0
2004-02-27,19.24,19.3,19.04,19.05,333400,9.39071904319304,9.42000402981423,9.29310242112243,9.29798325222596,683080.38718821,0.0,1.0
2004-03-01,19.2,19.38,19.15,19.3,472700,9.37119571877892,9.45905067864248,9.34679156326127,9.42000402981423,968482.60055149,0.0,1.0
2004-03-02,19.06,19.3,19.02,19.05,465900,9.30286408332949,9.42000402981423,9.28334075891537,9.29798325222596,954550.547063548,0.0,1.0
2004-03-03,18.99,19.04,18.77,19.04,482300,9.26869826560478,9.29310242112243,9.1613199813271,9.29310242112243,988151.381946231,0.0,1.0
2004-03-04,19.09,19.12,18.85,19.0,333100,9.31750657664008,9.33214906995068,9.20036663015535,9.27357909670831,682465.737769625,0.0,1.0
2004-03-05,19.25,19.33,18.97,19.0,586100,9.39559987429658,9.43464652312482,9.25893660339772,9.27357909670831,1200820.08077687,0.0,1.0
2004-03-08,19.11,19.23,19.06,19.17,353200,9.32726823884715,9.38583821208952,9.30286408332949,9.35655322546833,723647.248814864,0.0,1.0
2004-03-09,19.18,19.26,18.96,19.03,401400,9.36143405657186,9.40048070540011,9.25405577229419,9.2882215900189,822400.922067629,0.0,1.0
2004-03-10,18.82,19.26,18.82,19.18,441300,9.18572413684476,9.40048070540011,9.18572413684476,9.36143405657186,904149.294739523,0.0,1.0
2004-03-11,18.79,19.05,18.7,18.87,445700,9.17108164353416,9.29798325222596,9.12715416360239,9.21012829236241,913164.15287878,0.0,1.0
2004-03-12,18.94,18.95,18.6,18.76,176800,9.24429411008713,9.24917494119065,9.07834585256708,9.15643915022357,362233.390686489,0.0,1.0
2004-03-15,18.76,18.86,18.63,18.83,249500,9.15643915022357,9.20524746125888,9.09298834587767,9.19060496794829,511183.43312375,0.0,1.0
2004-03-16,18.7,18.82,18.55,18.74,527000,9.12715416360239,9.18572413684476,9.05394169704943,9.14667748801651,1079734.1453155,0.0,1.0
2004-03-17,19.06,19.1,18.6,18.76,302100,9.30286408332949,9.32238740774362,9.07834585256708,9.15643915022357,618951.964515771,0.0,1.0
2004-03-18,18.7,19.02,18.66,19.02,435800,9.12715416360239,9.28334075891537,9.10763083918827,9.28334075891537,892880.722065452,0.0,1.0
2004-03-19,18.91,18.99,18.61,18.63,702500,9.22965161677653,9.26869826560478,9.08322668367061,9.09298834587767,1439304.05518811,0.0,1.0
2004-03-22,18.54,18.92,18.54,18.92,782400,9.0490608659459,9.23453244788006,9.0490608659459,9.23453244788006,1603005.68367143,0.0,1.0
2004-03-23,18.55,18.67,18.5,18.67,376600,9.05394169704943,9.1125116702918,9.02953754153177,9.1125116702918,771589.903464546,0.0,1.0
2004-03-24,18.35,18.7,18.35,18.66,1248600,8.95632507497881,9.12715416360239,8.95632507497881,9.10763083918827,2558170.88015357,0.0,1.0
2004-03-25,18.48,18.58,18.36,18.47,567900,9.01977587932471,9.06858419036002,8.96120590608234,9.01489504822118,1163531.34938268,0.0,1.0
2004-03-26,18.35,18.55,18.34,18.55,307200,8.95632507497881,9.05394169704943,8.95144424387528,9.05394169704943,629401.004631728,0.0,1.0
2004-03-29,18.5,18.55,18.28,18.3,389000,9.02953754153177,9.05394169704943,8.9221592572541,8.93192091946116,796995.412766088,0.0,1.0
2004-03-30,18.57,18.6,18.45,18.5,311000,9.06370335925649,9.07834585256708,9.00513338601412,9.02953754153177,637186.563933813,0.0,1.0
2004-03-31,18.65,18.69,18.51,18.65,394800,9.10275000808473,9.12227333249886,9.03441837263531,9.10275000808473,808878.634858744,0.0,1.0
2004-04-01,18.65,18.73,18.52,18.6,716600,9.10275000808473,9.14179665691298,9.03929920373884,9.07834585256708,1468192.57786164,0.0,1.0
2004-04-02,18.38,18.66,18.19,18.66,395300,8.9709675682894,9.10763083918827,8.87823177732232,9.10763083918827,809903.050556387,0.0,1.0
2004-04-05,18.5,18.5,18.2,18.49,295300,9.02953754153177,9.02953754153177,8.88311260842585,9.02465671042824,605019.91102783,0.0,1.0
2004-04-06,18.37,18.48,18.3,18.35,381100,8.96608673718588,9.01977587932471,8.93192091946116,8.95632507497881,780809.644743331,0.0,1.0
2004-04-07,18.35,18.43,18.26,18.41,273400,8.95632507497881,8.99537172380706,8.91239759504704,8.9856100616,560150.503471076,0.0,1.0
2004-04-08,18.26,18.39,18.19,18.35,319900,8.91239759504704,8.97584839939294,8.87823177732232,8.95632507497881,655421.163351855,0.0,1.0
2004-04-12,17.87,18.35,17.76,18.35,406100,8.72204518200934,8.95632507497881,8.6683560398705,8.95632507497881,832030.429625471,0.0,1.0
2004-04-13,17.87,18.45,17.72,18.4,684700,8.72204518200934,9.00513338601412,8.64883271545638,8.98072923049647,1402834.85635203,0.0,1.0
2004-04-14,17.7,17.95,17.7,17.87,236400,8.63907105324932,8.76109183083759,8.63907105324932,8.72204518200934,484343.741845509,0.0,1.0
2004-04-15,17.8,17.97,17.66,17.66,321800,8.68787936428463,8.77085349304465,8.6195477288352,8.6195477288352,659313.943002897,0.0,1.0
2004-04-16,18.01,18.01,17.76,17.8,446300,8.79037681745877,8.79037681745877,8.6683560398705,8.68787936428463,914393.451715951,0.0,1.0
2004-04-19,17.86,17.95,17.8,17.92,246600,8.71716435090581,8.76109183083759,8.68787936428463,8.74644933752699,505241.822077422,0.0,1.0
2004-04-20,17.8,17.93,17.76,17.9,389200,8.68787936428463,8.75133016863053,8.6683560398705,8.73668767531993,797405.179045144,0.0,1.0
2004-04-21,17.92,18.02,17.71,17.92,551500,8.74644933752699,8.7952576485623,8.64395188435285,8.74644933752699,1129930.51449999,0.0,1.0
2004-04-22,18.22,18.27,17.92,17.95,457700,8.89287427063291,8.91727842615057,8.74644933752699,8.76109183083759,937750.129622207,0.0,1.0
2004-04-23,18.05,18.2,17.93,18.2,638800,8.80990014187289,8.88311260842585,8.75133016863053,8.88311260842585,1308793.49530842,0.0,1.0
2004-04-26,18.2,18.21,18.05,18.05,239400,8.88311260842585,8.88799343952939,8.80990014187289,8.80990014187289,490490.236031366,0.0,1.0
2004-04-27,18.13,18.23,18.02,18.11,303500,8.84894679070114,8.89775510173645,8.7952576485623,8.83918512849408,621820.328469171,0.0,1.0
2004-04-28,18.42,18.42,17.94,18.08,599100,8.99049089270353,8.99049089270353,8.75621099973406,8.82454263518349,1227454.88891559,0.0,1.0
2004-04-29,18.13,18.55,18.05,18.39,353500,8.84894679070114,9.05394169704943,8.80990014187289,8.97584839939294,724261.89823345,0.0,1.0
2004-04-30,18.35,18.4,18.14,18.14,447000,8.95632507497881,8.98072923049647,8.85382762180467,8.85382762180467,915827.633692651,0.0,1.0
2004-05-03,18.11,18.36,18.0,18.18,890600,8.83918512849408,8.96120590608234,8.78549598635524,8.87335094621879,1824689.24064133,0.0,1.0
2004-05-04,18.09,18.34,18.05,18.11,774300,8.82942346628702,8.95144424387528,8.80990014187289,8.83918512849408,1586410.14936962,0.0,1.0
2004-05-05,18.21,18.32,18.04,18.15,507200,8.88799343952939,8.94168258166822,8.80501931076936,8.8587084529082,1039167.28368884,0.0,1.0
2004-05-06,18.3,18.3,17.85,18.1,488900,8.93192091946116,8.93192091946116,8.71228351980228,8.83430429739055,1001673.66915512,0.0,1.0
2004-05-07,17.95,18.48,17.84,18.2,982500,8.76109183083759,9.01977587932471,8.70740268869875,8.88311260842585,2012976.84586807,0.0,1.0
2004-05-10,17.76,17.95,17.61,17.82,632600,8.6683560398705,8.76109183083759,8.59514357331754,8.69764102649169,1296090.74065765,0.0,1.0
2004-05-11,17.94,18.08,17.82,18.0,1229500,8.75621099973406,8.82454263518349,8.69764102649169,8.78549598635524,2519038.20050361,0.0,1.0
2004-05-12,17.96,18.03,17.75,17.94,638800,8.76597266194112,8.80013847966583,8.66347520876697,8.75621099973406,1308793.49530842,0.0,1.0
2004-05-13,18.02,18.08,17.95,18.0,473900,8.7952576485623,8.82454263518349,8.76109183083759,8.78549598635524,970941.198225833,0.0,1.0
2004-05-14,18.32,18.37,18.03,18.05,471600,8.94168258166822,8.96608673718588,8.80013847966583,8.80990014187289,966228.886016676,0.0,1.0
2004-05-17,18.36,18.48,17.99,18.2,681200,8.96120590608234,9.01977587932471,8.78061515525171,8.88311260842585,1395663.94646853,0.0,1.0
2004-05-18,18.47,18.51,18.34,18.35,527800,9.01489504822118,9.03441837263531,8.95144424387528,8.95632507497881,1081373.21043173,0.0,1.0
2004-05-19,18.26,18.29,18.05,18.25,2062400,8.91239759504704,8.92704008835763,8.80990014187289,8.90751676394351,4225509.86963696,0.0,1.0
2004-05-20,18.36,18.41,18.15,18.2,718800,8.96120590608234,8.9856100616,8.8587084529082,8.88311260842585,1472700.00693127,0.0,1.0
2004-05-21,18.31,18.42,18.24,18.4,1076100,8.93680175056469,8.99049089270353,8.90263593283998,8.98072923049647,2204747.4644668,0.0,1.0
2004-05-24,18.63,18.63,18.39,18.39,447400,9.09298834587767,9.09298834587767,8.97584839939294,8.97584839939294,916647.166250765,0.0,1.0
2004-05-25,18.88,18.94,18.42,18.53,595400,9.21500912346594,9.24429411008713,8.99049089270353,9.04418003484237,1219874.21275303,0.0,1.0
2004-05-26,19.02,19.08,18.76,18.8,736200,9.28334075891537,9.31262574553655,9.15643915022357,9.17596247463769,1508349.67320924,0.0,1.0
2004-05-27,19.15,19.15,18.91,19.07,752500,9.42000402981423,9.42000402981423,9.30194653805676,9.38065153256174,1529763.14600199,0.15,1.0
2004-05-28,19.1,19.24,19.1,19.18,731100,9.39540871903142,9.46427558922328,9.39540871903142,9.43476121628391,1486258.91832831,0.0,1.0
2004-06-01,19.1,19.21,18.96,19.13,695400,9.39540871903142,9.4495184027536,9.32654184883957,9.41016590550111,1413684.10861101,0.0,1.0
2004-06-02,19.2,19.22,18.98,19.06,433400,9.44459934059703,9.45443746491015,9.33637997315269,9.37573247040518,881062.255783735,0.0,1.0
2004-06-03,19.17,19.24,19.07,19.21,796400,9.42984215412735,9.46427558922328,9.38065153256174,9.4495184027536,1619007.79996808,0.0,1.0
2004-06-04,19.04,19.25,19.04,19.2,364200,9.36589434609206,9.46919465137984,9.36589434609206,9.44459934059703,740385.033586609,0.0,1.0
2004-06-07,19.25,19.27,19.1,19.1,182500,9.46919465137984,9.47903277569296,9.39540871903142,9.39540871903142,371005.679927392,0.0,1.0
2004-06-08,19.06,19.15,19.0,19.1,446900,9.37573247040518,9.42000402981423,9.34621809746581,9.39540871903142,908506.511559186,0.0,1.0
2004-06-09,18.93,19.15,18.86,19.0,468500,9.31178466236989,9.42000402981423,9.27735122727396,9.34621809746581,952417.320799907,0.0,1.0
2004-06-10,19.03,19.09,18.91,19.06,216200,9.3609752839355,9.39048965687486,9.30194653805676,9.37573247040518,439514.673974258,0.0,1.0
2004-06-14,18.89,19.09,18.88,18.95,151000,9.29210841374364,9.39048965687486,9.28718935158708,9.32162278668301,306969.083118007,0.0,1.0
2004-06-15,19.03,19.1,18.92,18.92,411100,9.3609752839355,9.39540871903142,9.30686560021333,9.30686560021333,835728.41105836,0.0,1.0
2004-06-16,19.12,19.12,18.9,18.91,285000,9.40524684334455,9.40524684334455,9.2970274759002,9.30194653805676,579378.733037297,0.0,1.0
2004-06-17,19.21,19.26,18.98,19.02,234300,9.4495184027536,9.4741137135364,9.33637997315269,9.35605622177894,476310.305791714,0.0,1.0
2004-06-18,19.28,19.39,19.23,19.35,337300,9.48395183784952,9.53806152157169,9.45935652706672,9.51838527294545,685699.812819229,0.0,1.0
2004-06-21,19.31,19.37,19.09,19.22,249100,9.4987090243192,9.52822339725857,9.39048965687486,9.45443746491015,506397.34175295,0.0,1.0
2004-06-22,19.23,19.39,19.17,19.23,259800,9.45935652706672,9.53806152157169,9.42984215412735,9.45935652706672,528149.455589788,0.0,1.0
2004-06-23,19.24,19.38,19.13,19.13,303900,9.46427558922328,9.53314245941513,9.41016590550111,9.41016590550111,617800.691122928,0.0,1.0
2004-06-24,19.33,19.5,19.3,19.38,374800,9.50854714863232,9.59217120529386,9.49378996216264,9.53314245941513,761933.856639926,0.0,1.0
2004-06-25,19.5,19.5,19.24,19.34,343600,9.59217120529386,9.59217120529386,9.46427558922328,9.51346621078889,698507.132181106,0.0,1.0
2004-06-28,19.42,19.71,19.42,19.44,307700,9.55281870804138,9.69547151058164,9.55281870804138,9.5626568323545,625525.740896759,0.0,1.0
2004-06-29,19.32,19.52,19.21,19.37,276700,9.50362808647576,9.60200932960698,9.4495184027536,9.52822339725857,562505.598004983,0.0,1.0
2004-06-30,19.47,19.48,19.07,19.35,509800,9.57741401882418,9.58233308098074,9.38065153256174,9.51838527294545,1036376.41439444,0.0,1.0
2004-07-01,19.29,19.53,19.12,19.53,281700,9.48887090000608,9.60692839176354,9.40524684334455,9.60692839176354,572670.137181076,0.0,1.0
2004-07-02,19.37,19.49,19.2,19.2,235100,9.52822339725857,9.5872521431373,9.44459934059703,9.44459934059703,477936.63205989,0.0,1.0
2004-07-06,19.27,19.47,19.25,19.32,205200,9.47903277569296,9.57741401882418,9.46919465137984,9.50362808647576,417152.687786854,0.0,1.0
2004-07-07,19.28,19.29,18.9,19.16,1836400,9.48395183784952,9.48887090000608,9.2970274759002,9.42492309197079,3733231.94859541,0.0,1.0
2004-07-08,19.19,19.3,19.16,19.28,366000,9.43968027844047,9.49378996216264,9.42492309197079,9.48395183784952,744044.267690003,0.0,1.0
2004-07-09,19.1,19.24,19.02,19.18,355200,9.39540871903142,9.46427558922328,9.35605622177894,9.43476121628391,722088.863069642,0.0,1.0
2004-07-12,18.99,19.08,18.95,19.0,296600,9.34129903530925,9.3855705947183,9.32162278668301,9.34621809746581,602960.463925833,0.0,1.0
2004-07-13,18.96,18.99,18.82,18.89,183100,9.32654184883957,9.34129903530925,9.25767497864772,9.29210841374364,372225.424628523,0.0,1.0
2004-07-14,19.04,19.08,18.85,18.85,271300,9.36589434609206,9.3855705947183,9.2724321651174,9.2724321651174,551527.895694802,0.0,1.0
2004-07-15,19.28,19.35,18.97,19.01,479600,9.48395183784952,9.51838527294545,9.33146091099613,9.35113715962238,974982.597770834,0.0,1.0
2004-07-16,19.28,19.35,19.19,19.29,276300,9.48395183784952,9.51838527294545,9.43968027844047,9.48887090000608,561692.434870895,0.0,1.0
2004-07-19,19.29,19.34,19.18,19.3,317400,9.48887090000608,9.51346621078889,9.43476121628391,9.49378996216264,645244.946898379,0.0,1.0
2004-07-20,19.49,19.49,19.25,19.29,302000,9.5872521431373,9.5872521431373,9.46919465137984,9.48887090000608,613938.166236013,0.0,1.0
2004-07-21,18.95,19.42,18.95,19.35,333200,9.32162278668301,9.55281870804138,9.32162278668301,9.51838527294545,677364.890694833,0.0,1.0
2004-07-22,18.75,19.03,18.7,18.84,419300,9.22324154355179,9.3609752839355,9.19864623276898,9.26751310296084,852398.255307153,0.0,1.0
2004-07-23,18.66,18.86,18.66,18.68,375200,9.17896998414274,9.27735122727396,9.17896998414274,9.18880810845586,762747.019774014,0.0,1.0
2004-07-26,18.52,18.78,18.5,18.57,288200,9.11010311395089,9.23799873002147,9.10026498963777,9.13469842473369,585884.038109996,0.0,1.0
2004-07-27,18.6,18.77,18.46,18.6,304300,9.14945561120338,9.23307966786491,9.08058874101152,9.14945561120338,618613.854257016,0.0,1.0
2004-07-28,18.5,18.61,18.3,18.37,401500,9.10026498963777,9.15437467335994,9.00188374650655,9.03631718160247,816212.495840262,0.0,1.0
2004-07-29,18.71,18.74,18.45,18.45,319900,9.20356529492555,9.21832248139523,9.07566967885496,9.07566967885496,650327.216486425,0.0,1.0
2004-07-30,18.7,18.88,18.53,18.6,288600,9.19864623276898,9.28718935158708,9.11502217610745,9.14945561120338,586697.201244084,0.0,1.0
2004-08-02,18.82,18.84,18.61,18.63,295100,9.25767497864772,9.26751310296084,9.15437467335994,9.16421279767306,599911.102173005,0.0,1.0
2004-08-03,18.8,18.91,18.7,18.82,281100,9.2478368543346,9.30194653805676,9.19864623276898,9.25767497864772,571450.392479944,0.0,1.0
2004-08-04,19.2,19.2,18.64,18.8,479700,9.44459934059703,9.44459934059703,9.16913185982962,9.2478368543346,975185.888554356,0.0,1.0
2004-08-05,19.0,19.21,18.95,19.11,381600,9.34621809746581,9.4495184027536,9.32162278668301,9.40032778118798,775757.629919413,0.0,1.0
2004-08-06,19.06,19.18,18.97,19.0,226000,9.37573247040518,9.43476121628391,9.33146091099613,9.34621809746581,459437.1707594,0.0,1.0
2004-08-09,18.85,19.06,18.82,18.98,249300,9.2724321651174,9.37573247040518,9.25767497864772,9.33637997315269,506803.923319994,0.0,1.0
2004-08-10,19.03,19.12,18.89,18.96,597200,9.3609752839355,9.40524684334455,9.29210841374364,9.32654184883957,1214052.55919254,0.0,1.0
2004-08-11,18.8,18.95,18.76,18.9,895300,9.2478368543346,9.32162278668301,9.22816060570835,9.2970274759002,1820062.3848712,0.0,1.0
2004-08-12,18.5,18.83,18.48,18.8,516000,9.10026498963777,9.26259404080428,9.09042686532464,9.2478368543346,1048980.44297279,0.0,1.0
2004-08-13,18.55,18.67,18.5,18.55,694000,9.12486030042057,9.1838890462993,9.10026498963777,9.12486030042057,1410838.0376417,0.0,1.0
2004-08-16,18.82,18.82,18.56,18.65,625100,9.25767497864772,9.25767497864772,9.12977936257713,9.17405092198618,1270770.68779514,0.0,1.0
2004-08-17,18.92,18.99,18.78,18.81,459200,9.30686560021333,9.34129903530925,9.23799873002147,9.25275591649116,933511.277932375,0.0,1.0
2004-08-18,19.0,19.05,18.8,18.8,274100,9.34621809746581,9.37081340824862,9.2478368543346,9.2478368543346,557220.037633415,0.0,1.0
2004-08-19,18.88,18.97,18.81,18.89,291700,9.28718935158708,9.33146091099613,9.25275591649116,9.29210841374364,592999.215533262,0.0,1.0
2004-08-20,19.02,19.02,18.82,18.83,113400,9.35605622177894,9.35605622177894,9.25767497864772,9.26259404080428,230531.748513788,0.0,1.0
2004-08-23,18.8,19.06,18.77,19.02,137000,9.2478368543346,9.37573247040518,9.23307966786491,9.35605622177894,278508.373424946,0.0,1.0
2004-08-24,18.86,18.9,18.69,18.9,331400,9.27735122727396,9.2970274759002,9.19372717061242,9.2970274759002,673705.656591439,0.0,1.0
2004-08-25,18.81,18.97,18.81,18.96,181000,9.25275591649116,9.33146091099613,9.25275591649116,9.32654184883957,367956.318174564,0.0,1.0
2004-08-26,18.83,18.88,18.78,18.84,245700,9.26259404080428,9.28718935158708,9.23799873002147,9.26751310296084,499485.455113206,0.0,1.0
2004-08-27,18.84,18.89,18.77,18.88,214300,9.26751310296084,9.29210841374364,9.23307966786491,9.28718935158708,435652.149087343,0.0,1.0
2004-08-30,18.72,18.8,18.68,18.7,1536500,9.28841911712622,9.32811321591736,9.26857206773065,9.27849559242844,3096681.96894405,0.1625,1.0
2004-08-31,19.17,19.17,18.71,18.71,970300,9.51169842282637,9.51169842282637,9.28345735477733,9.28345735477733,1955555.1672414,0.0,1.0
2004-09-01,19.29,19.38,19.11,19.17,510900,9.57123957101308,9.61589543215311,9.48192784873302,9.51169842282637,1029674.4666017,0.0,1.0
2004-09-02,19.27,19.29,19.18,19.2,178500,9.56131604631529,9.57123957101308,9.51666018517526,9.52658370987305,359751.208237236,0.0,1.0
2004-09-03,19.06,19.29,19.03,19.16,195000,9.45711903698856,9.57123957101308,9.44223374994188,9.50673666047748,393005.521603703,0.0,1.0
2004-09-07,19.14,19.26,19.08,19.15,170100,9.49681313577969,9.5563542839664,9.46704256168634,9.50177489812859,342821.739614308,0.0,1.0
2004-09-08,19.18,19.21,19.09,19.21,234700,9.51666018517526,9.53154547222194,9.47200432403523,9.53154547222194,473017.414976355,0.0,1.0
2004-09-09,19.2,19.24,19.13,19.18,184800,9.52658370987305,9.54643075926862,9.4918513734308,9.51666018517526,372448.309704433,0.0,1.0
2004-09-10,19.27,19.27,19.14,19.24,184600,9.56131604631529,9.56131604631529,9.49681313577969,9.54643075926862,372045.227118173,0.0,1.0
2004-09-13,19.15,19.33,19.11,19.27,245700,9.50177489812859,9.59108662040865,9.48192784873302,9.56131604631529,495186.957220666,0.0,1.0
2004-09-14,19.26,19.26,19.06,19.07,320100,9.5563542839664,9.5563542839664,9.45711903698856,9.46208079933745,645133.679309464,0.0,1.0
2004-09-15,19.35,19.36,19.12,19.19,306100,9.60101014510643,9.60597190745532,9.48688961108191,9.52162194752416,616917.898271249,0.0,1.0
2004-09-16,19.27,19.41,19.22,19.24,330100,9.56131604631529,9.63078071919978,9.53650723457083,9.54643075926862,665287.808622474,0.0,1.0
2004-09-17,19.3,19.4,19.23,19.24,266000,9.57620133336197,9.62581895685089,9.54146899691973,9.54643075926862,536099.839726077,0.0,1.0
2004-09-20,19.18,19.34,19.16,19.25,145300,9.51666018517526,9.59604838275754,9.50673666047748,9.55139252161751,292839.498918042,0.0,1.0
2004-09-21,19.2,19.28,19.13,19.19,143100,9.52658370987305,9.56627780866419,9.4918513734308,9.52162194752416,288405.590469179,0.0,1.0
2004-09-22,19.1,19.11,18.97,19.06,226700,9.47696608638413,9.48192784873302,9.41246317584853,9.45711903698856,456894.111525946,0.0,1.0
2004-09-23,19.01,19.13,18.97,19.13,316300,9.4323102252441,9.4918513734308,9.41246317584853,9.4918513734308,637475.110170519,0.0,1.0
2004-09-24,18.91,19.05,18.9,18.98,147500,9.38269260175517,9.45215727463967,9.37773083940628,9.41742493819742,297273.407366904,0.0,1.0
2004-09-27,19.01,19.08,18.9,18.9,192700,9.4323102252441,9.46704256168634,9.37773083940628,9.37773083940628,388370.071861711,0.0,1.0
2004-09-28,19.15,19.21,19.05,19.07,143400,9.50177489812859,9.53154547222194,9.45215727463967,9.46208079933745,289010.214348569,0.0,1.0
2004-09-29,19.02,19.2,18.94,19.17,187500,9.43727198759299,9.52658370987305,9.39757788880185,9.51169842282637,377889.924618945,0.0,1.0
2004-09-30,19.39,19.39,19.05,19.09,617800,9.620857194502,9.620857194502,9.45215727463967,9.47200432403523,1245122.10895778,0.0,1.0
2004-10-01,19.39,19.46,19.28,19.43,246100,9.620857194502,9.65558953094425,9.56627780866419,9.64070424389757,495993.122393187,0.0,1.0
2004-10-04,19.41,19.46,19.34,19.46,297000,9.63078071919978,9.65558953094425,9.59604838275754,9.65558953094425,598577.64059641,0.0,1.0
2004-10-05,19.42,19.56,19.36,19.42,316200,9.63574248154868,9.70520715443317,9.60597190745532,9.63574248154868,637273.56887739,0.0,1.0
2004-10-06,19.5,19.57,19.42,19.42,266900,9.67543658033981,9.71016891678206,9.63574248154868,9.63574248154868,537913.711364249,0.0,1.0
2004-10-07,19.36,19.5,19.34,19.5,324700,9.60597190745532,9.67543658033981,9.59604838275754,9.67543658033981,654404.578793449,0.0,1.0
2004-10-08,19.42,19.47,19.3,19.41,240500,9.63574248154868,9.66055129329314,9.57620133336197,9.63078071919978,484706.809977901,0.0,1.0
2004-10-11,19.5,19.6,19.41,19.48,299100,9.67543658033981,9.72505420382874,9.63078071919978,9.66551305564203,602810.007752142,0.0,1.0
2004-10-12,19.6,19.6,19.4,19.4,334100,9.72505420382874,9.72505420382874,9.62581895685089,9.62581895685089,673349.460347678,0.0,1.0
2004-10-13,19.35,19.65,19.23,19.65,229600,9.60101014510643,9.7498630155732,9.54146899691973,9.7498630155732,462738.809026719,0.0,1.0
2004-10-14,19.43,19.53,19.35,19.35,250700,9.64070424389757,9.69032186738649,9.60101014510643,9.60101014510643,505264.021877171,0.0,1.0
2004-10-15,19.69,19.86,19.53,19.56,272800,9.76971006496877,9.85406002489993,9.69032186738649,9.70520715443317,549804.647658924,0.0,1.0
2004-10-18,19.6,19.71,19.53,19.53,294500,9.72505420382874,9.77963358966655,9.69032186738649,9.69032186738649,593539.108268157,0.0,1.0
2004-10-19,19.42,19.7,19.34,19.6,192500,9.63574248154868,9.77467182731766,9.59604838275754,9.72505420382874,387966.989275451,0.0,1.0
2004-10-20,19.45,19.54,19.28,19.45,355700,9.65062776859535,9.69528362973538,9.56627780866419,9.65062776859535,716882.379663781,0.0,1.0
2004-10-21,19.41,19.55,19.27,19.42,264600,9.63078071919978,9.70024539208428,9.56131604631529,9.63574248154868,533278.261622256,0.0,1.0
2004-10-22,19.43,19.59,19.36,19.41,254400,9.64070424389757,9.72009244147984,9.60597190745532,9.63078071919978,512721.049722985,0.0,1.0
2004-10-25,19.33,19.58,19.22,19.33,670100,9.59108662040865,9.71513067913095,9.53650723457083,9.59108662040865,1350528.20526483,0.0,1.0
2004-10-26,19.47,19.61,19.13,19.4,1090900,9.66055129329314,9.73001596617763,9.4918513734308,9.62581895685089,2198613.96675631,0.0,1.0
2004-10-27,19.35,19.49,19.12,19.37,480500,9.60101014510643,9.67047481799092,9.48688961108191,9.61093366980422,968405.913490151,0.0,1.0
2004-10-28,19.28,19.37,19.13,19.26,178700,9.56627780866419,9.61093366980422,9.4918513734308,9.5563542839664,360154.290823496,0.0,1.0
2004-10-29,19.33,19.4,19.08,19.2,382000,9.59108662040865,9.62581895685089,9.46704256168634,9.52658370987305,769887.739756998,0.0,1.0
2004-11-01,19.4,19.4,19.2,19.26,321600,9.62581895685089,9.62581895685089,9.52658370987305,9.5563542839664,648156.798706415,0.0,1.0
2004-11-02,19.18,19.4,19.14,19.3,265400,9.51666018517526,9.62581895685089,9.49681313577969,9.57620133336197,534890.591967297,0.0,1.0
2004-11-03,19.55,19.55,19.34,19.35,381400,9.70024539208428,9.70024539208428,9.59604838275754,9.60101014510643,768678.491998217,0.0,1.0
2004-11-04,19.99,19.99,19.54,19.62,333000,9.91856293543553,9.91856293543553,9.69528362973538,9.73497772852652,671132.506123247,0.0,1.0
2004-11-05,19.87,19.98,19.76,19.98,395100,9.85902178724883,9.91360117308664,9.80444240141101,9.91360117308664,796289.649157042,0.0,1.0
2004-11-08,19.93,19.94,19.8,19.87,367400,9.88879236134218,9.89375412369107,9.82428945080658,9.85902178724883,740462.710960003,0.0,1.0
2004-11-09,19.81,19.96,19.64,19.96,485400,9.82925121315547,9.90367764838886,9.74490125322431,9.90367764838886,978281.436853526,0.0,1.0
2004-11-10,19.8,19.86,19.66,19.86,304200,9.82428945080658,9.85406002489993,9.75482477792209,9.85406002489993,613088.613701777,0.0,1.0
2004-11-11,20.03,20.04,19.74,19.8,348400,9.9384099848311,9.94337174717999,9.79451887671323,9.82428945080658,702169.865265283,0.0,1.0
2004-11-12,20.01,20.09,19.85,19.85,348000,9.92848646013332,9.96818055892446,9.84909826255104,9.84909826255104,701363.700092763,0.0,1.0
2004-11-15,18.01,18.46,17.69,18.35,2506100,8.93613399035488,9.15941329605502,8.77735759519032,9.10483391021721,5050826.34713354,0.0,1.0
2004-11-16,17.3,18.0,17.17,18.0,1879600,8.58384886358353,8.93117222800598,8.51934595304793,8.93117222800598,3788170.14567344,0.0,1.0
2004-11-17,17.89,18.07,17.525,17.75,3231300,8.87659284216817,8.96590456444823,8.6954885164336,8.80712816928368,6512403.80491306,0.0,1.0
2004-11-18,18.17,18.26,17.89,17.95,998300,9.01552218793715,9.06017804907718,8.87659284216817,8.90636341626152,2011986.72931783,0.0,1.0
2004-11-19,18.01,18.21,17.92,18.09,624000,8.93613399035488,9.03536923733272,8.89147812921485,8.97582808914601,1257617.66913185,0.0,1.0
2004-11-22,18.22,18.22,17.94,17.95,578200,9.04033099968161,9.04033099968161,8.90140165391263,8.90636341626152,1165311.75687826,0.0,1.0
2004-11-23,18.38,18.38,18.06,18.1,522500,9.11971919726389,9.11971919726389,8.96094280209934,8.98078985149491,1053053.25660479,0.0,1.0
2004-11-24,18.5,18.55,18.29,18.32,648800,9.17926034545059,9.20406915719505,9.07506333612386,9.08994862317053,1307599.90982812,0.0,1.0
2004-11-26,18.45,18.6,18.41,18.58,198100,9.15445153370613,9.22887796893952,9.13460448431056,9.21895444424173,399253.301690737,0.0,1.0
2004-11-29,18.27,18.37,18.06,18.29,636700,9.14576844959557,9.19582739020639,9.04064467431286,9.15578023771774,1271900.66795474,0.1625,1.0
2004-11-30,18.23,18.3,18.16,18.27,830800,9.12574487335125,9.16078613177882,9.09070361492368,9.14576844959557,1659643.59185927,0.0,1.0
2004-12-01,18.15,18.25,18.07,18.23,743400,9.0856977208626,9.13575666147341,9.04565056837395,9.12574487335125,1485049.4056189,0.0,1.0
2004-12-02,18.15,18.25,17.99,17.99,588400,9.0856977208626,9.13575666147341,9.00560341588529,9.00560341588529,1175414.40713769,0.0,1.0
2004-12-03,18.15,18.26,18.03,18.15,568200,9.0856977208626,9.14076255553449,9.02562699212962,9.0856977208626,1135061.97507756,0.0,1.0
2004-12-06,18.16,18.25,18.0,18.01,478200,9.09070361492368,9.13575666147341,9.01060930994638,9.01561520400746,955273.911443312,0.0,1.0
2004-12-07,18.07,18.3,18.07,18.11,344400,9.04565056837395,9.16078613177882,9.04565056837395,9.06567414461827,687988.990173728,0.0,1.0
2004-12-08,18.08,18.18,18.02,18.15,314600,9.05065646243503,9.10071540304584,9.02062109806854,9.0856977208626,628459.164659276,0.0,1.0
2004-12-09,17.82,18.07,17.78,18.04,750600,8.92050321684691,9.04565056837395,8.90047964060259,9.0306328861907,1499432.45070964,0.0,1.0
2004-12-10,17.7,17.79,17.59,17.79,673600,8.86043248811394,8.90548553466367,8.80536765344204,8.90548553466367,1345613.77404478,0.0,1.0
2004-12-13,17.87,17.93,17.58,17.7,631100,8.94553268715232,8.97556805151881,8.80036175938096,8.86043248811394,1260713.85510639,0.0,1.0
2004-12-14,17.82,17.91,17.75,17.8,902500,8.92050321684691,8.96555626339664,8.88546195841934,8.91049142872475,1802874.74922122,0.0,1.0
2004-12-15,18.02,18.07,17.77,17.8,774400,9.02062109806854,9.04565056837395,8.89547374654151,8.91049142872475,1546976.40531514,0.0,1.0
2004-12-16,18.08,18.15,17.83,17.85,931300,9.05065646243503,9.0856977208626,8.92550911090799,8.93552089903016,1860406.92958418,0.0,1.0
2004-12-17,18.15,18.18,18.0,18.0,1193100,9.0856977208626,9.10071540304584,9.01060930994638,9.01060930994638,2383390.4302447,0.0,1.0
2004-12-20,18.21,18.23,18.06,18.15,664400,9.11573308522908,9.12574487335125,9.04064467431286,9.0856977208626,1327235.43865106,0.0,1.0
2004-12-21,18.45,18.45,18.21,18.21,390600,9.23587454269504,9.23587454269504,9.11573308522908,9.11573308522908,780280.196172642,0.0,1.0
2004-12-22,18.51,18.59,18.4,18.44,674000,9.26590990706153,9.30595705955017,9.21084507238963,9.23086864863396,1346412.83210538,0.0,1.0
2004-12-23,18.48,18.59,18.42,18.59,293100,9.25089222487828,9.30595705955017,9.22085686051179,9.30595705955017,585509.793902206,0.0,1.0
2004-12-27,18.4,18.5,18.27,18.49,193900,9.21084507238963,9.26090401300044,9.14576844959557,9.25589811893936,387343.394874233,0.0,1.0
2004-12-28,18.34,18.39,18.27,18.36,157300,9.18080970802314,9.20583917832855,9.14576844959557,9.1908214961453,314229.582329638,0.0,1.0
2004-12-29,18.34,18.47,18.27,18.3,231700,9.18080970802314,9.2458863308172,9.14576844959557,9.16078613177882,462854.381600618,0.0,1.0
2004-12-30,18.66,18.69,18.32,18.32,219500,9.34099831797774,9.35601600016099,9.17079791990098,9.17079791990098,438483.11075242,0.0,1.0
2004-12-31,18.85,18.86,18.58,18.78,886800,9.43611030513829,9.44111619919937,9.30095116548909,9.40106904671072,1771511.7203428,0.0,1.0
2005-01-03,18.5,18.82,18.4,18.81,501100,9.26090401300044,9.42109262295505,9.21084507238963,9.41608672889396,1001019.98541247,0.0,1.0
2005-01-04,18.32,18.58,18.31,18.51,499500,9.17079791990098,9.30095116548909,9.1657920258399,9.26590990706153,997823.753170085,0.0,1.0
2005-01-05,18.15,18.3,18.12,18.25,631700,9.0856977208626,9.16078613177882,9.07068003867935,9.13575666147341,1261912.44219728,0.0,1.0
2005-01-06,18.12,18.24,18.11,18.19,555300,9.07068003867935,9.13075076741233,9.06567414461827,9.10572129710692,1109292.35262332,0.0,1.0
2005-01-07,18.1,18.26,18.1,18.17,235700,9.06066825055719,9.14076255553449,9.06066825055719,9.09570950898476,470844.962206584,0.0,1.0
2005-01-10,17.95,18.09,17.84,18.0,617200,8.98557983964097,9.05566235649611,8.93051500496908,9.01060930994638,1232946.58750065,0.0,1.0
2005-01-11,18.0,18.02,17.86,17.93,382200,9.01060930994638,9.02062109806854,8.94052679309124,8.97556805151881,763499.976900113,0.0,1.0
2005-01-12,18.0,18.0,17.87,17.98,523900,9.01060930994638,9.01060930994638,8.94553268715232,9.00059752182421,1046566.29486648,0.0,1.0
2005-01-13,17.87,18.02,17.81,17.95,552000,8.94553268715232,9.02062109806854,8.91549732278583,8.98557983964097,1102700.1236234,0.0,1.0
2005-01-14,17.84,18.0,17.79,17.91,554700,8.93051500496908,9.01060930994638,8.90548553466367,8.96555626339664,1108093.76553242,0.0,1.0
2005-01-18,18.1,18.12,17.75,17.84,324500,9.06066825055719,9.07068003867935,8.88546195841934,8.93051500496908,648235.851659044,0.0,1.0
2005-01-19,18.17,18.28,18.05,18.07,498500,9.09570950898476,9.15077434365665,9.03563878025178,9.04565056837395,995826.108018593,0.0,1.0
2005-01-20,18.2,18.35,18.0,18.14,820400,9.110727191168,9.18581560208422,9.01060930994638,9.08069182680152,1638868.08228376,0.0,1.0
2005-01-21,18.27,18.42,18.21,18.23,409300,9.14576844959557,9.22085686051179,9.11573308522908,9.12574487335125,817636.160505537,0.0,1.0
2005-01-24,18.2,18.43,18.17,18.24,263300,9.110727191168,9.22586275457287,9.09570950898476,9.13075076741233,525979.968387755,0.0,1.0
2005-01-25,18.2,18.28,17.97,18.17,468000,9.110727191168,9.15077434365665,8.99559162776313,9.09570950898476,934897.930898098,0.0,1.0
2005-01-26,18.55,18.7,18.25,18.25,810400,9.28593348330585,9.36102189422207,9.13575666147341,9.13575666147341,1618891.63076884,0.0,1.0
2005-01-27,18.47,18.64,18.35,18.55,300800,9.2458863308172,9.33098652985558,9.18581560208422,9.28593348330585,600891.661568691,0.0,1.0
2005-01-28,18.4,18.55,18.23,18.55,330100,9.21084507238963,9.28593348330585,9.12574487335125,9.28593348330585,659422.664507397,0.0,1.0
2005-01-31,18.7,18.7,18.47,18.5,213200,9.36102189422207,9.36102189422207,9.2458863308172,9.26090401300044,425897.946298022,0.0,1.0
2005-02-01,18.65,18.77,18.6,18.65,347600,9.33599242391666,9.39606315264964,9.31096295361126,9.33599242391666,694381.454658502,0.0,1.0
2005-02-02,18.8,18.8,18.5,18.58,430400,9.41108083483288,9.41108083483288,9.26090401300044,9.30095116548909,859786.473202011,0.0,1.0
2005-02-03,18.9,18.9,18.64,18.75,355100,9.46113977544369,9.46113977544369,9.33098652985558,9.38605136452748,709363.793294689,0.0,1.0
2005-02-04,19.45,19.49,18.73,18.9,960700,9.73646394880317,9.75648752504749,9.37603957640531,9.46113977544369,1919137.69703804,0.0,1.0
2005-02-07,19.19,19.4,19.1,19.3,563000,9.60631070321505,9.71143447849776,9.56125765666532,9.66137553788695,1124674.22028981,0.0,1.0
2005-02-08,19.2,19.23,19.13,19.13,324700,9.61131659727613,9.62633427945938,9.57627533884857,9.57627533884857,648635.380689343,0.0,1.0
2005-02-09,18.96,19.21,18.89,19.2,421500,9.49117513981018,9.61632249133722,9.45613388138261,9.61131659727613,842007.431353735,0.0,1.0
2005-02-10,18.97,19.0,18.71,18.86,460300,9.49618103387126,9.51119871605451,9.36602778828315,9.44111619919937,919516.063231612,0.0,1.0
2005-02-11,18.95,19.08,18.86,19.05,384900,9.4861692457491,9.55124586854316,9.44111619919937,9.53622818635992,768893.61880914,0.0,1.0
2005-02-14,19.04,19.05,18.9,18.96,424800,9.53122229229883,9.53622818635992,9.46113977544369,9.49117513981018,848599.660353658,0.0,1.0
2005-02-15,18.9,19.08,18.8,19.04,460700,9.46113977544369,9.55124586854316,9.41108083483288,9.53122229229883,920315.121292209,0.0,1.0
2005-02-16,19.03,19.03,18.77,18.77,262400,9.52621639823775,9.52621639823775,9.39606315264964,9.39606315264964,524182.087751412,0.0,1.0
2005-02-17,19.02,19.12,18.84,18.93,543700,9.52121050417667,9.57126944478749,9.43110441107721,9.47615745762694,1086119.66886602,0.0,1.0
2005-02-18,18.93,19.08,18.85,19.03,305600,9.47615745762694,9.55124586854316,9.43611030513829,9.52621639823775,610480.358295852,0.0,1.0
2005-02-22,18.54,18.88,18.52,18.88,439400,9.28092758924477,9.45112798732153,9.27091580112261,9.45112798732153,877765.279565435,0.0,1.0
2005-02-23,18.66,18.84,18.54,18.68,341400,9.34099831797774,9.43110441107721,9.28092758924477,9.35101010609991,681996.054719253,0.0,1.0
2005-02-24,18.78,18.8,18.56,18.56,310600,9.40106904671072,9.41108083483288,9.29093937736693,9.29093937736693,620468.58405331,0.0,1.0
2005-02-25,18.85,18.87,18.54,18.56,761600,9.51745608363086,9.52755418027132,9.36093558570378,9.37103368234423,1508403.07261215,0.1625,1.0
2005-02-28,18.67,18.82,18.5,18.7,475300,9.42657321386675,9.50230893867018,9.34073939242286,9.44172035882743,941365.520499679,0.0,1.0
2005-03-01,18.76,18.76,18.59,18.68,402200,9.47201464874881,9.47201464874881,9.38618082730492,9.43162226218698,796585.761298066,0.0,1.0
2005-03-02,18.62,18.72,18.5,18.67,373600,9.40132797226561,9.45181845546789,9.34073939242286,9.42657321386675,739941.423224658,0.0,1.0
2005-03-03,18.51,18.73,18.39,18.62,453800,9.34578844074309,9.45686750378812,9.28519986090035,9.40132797226561,898783.238381557,0.0,1.0
2005-03-04,18.75,18.75,18.5,18.55,321800,9.46696560042858,9.46696560042858,9.34073939242286,9.36598463402401,637347.831888905,0.0,1.0
2005-03-07,18.88,18.98,18.65,18.65,315800,9.53260322859155,9.58309371179383,9.41647511722629,9.41647511722629,625464.404321057,0.0,1.0
2005-03-08,18.93,19.1,18.78,18.78,520800,9.55784847019269,9.64368229163658,9.48211274538926,9.48211274538926,1031481.51288919,0.0,1.0
2005-03-09,18.67,18.95,18.67,18.9,411900,9.42657321386675,9.56794656683315,9.42657321386675,9.542701325232,815797.302532753,0.0,1.0
2005-03-10,19.06,19.2,18.62,18.62,900600,9.62348609835566,9.69417277483886,9.40132797226561,9.40132797226561,1783702.47793396,0.0,1.0
2005-03-11,19.25,19.5,19.11,19.11,757200,9.71941801644001,9.84564422444572,9.64873133995681,9.64873133995681,1499688.5590624,0.0,1.0
2005-03-14,19.07,19.28,18.64,18.7,1037000,9.62853514667589,9.73456516140069,9.41142606890606,9.44172035882743,2053852.39797637,0.0,1.0
2005-03-15,18.96,19.17,18.88,19.12,522100,9.57299561515338,9.67902562987818,9.53260322859155,9.65378038827703,1034056.25552889,0.0,1.0
2005-03-16,18.78,19.0,18.72,18.86,274400,9.48211274538926,9.59319180843429,9.45181845546789,9.52250513195109,543468.754102907,0.0,1.0
2005-03-17,18.98,19.05,18.74,18.8,424200,9.58309371179383,9.61843705003543,9.46191655210835,9.49221084202972,840158.329046842,0.0,1.0
2005-03-18,18.95,19.05,18.86,18.95,676100,9.56794656683315,9.61843705003543,9.52250513195109,9.56794656683315,1339064.22977032,0.0,1.0
2005-03-21,19.03,19.05,18.89,18.9,359900,9.60833895339498,9.61843705003543,9.53765227691178,9.542701325232,712807.596944739,0.0,1.0
2005-03-22,18.75,19.11,18.74,18.93,411900,9.46696560042858,9.64873133995681,9.46191655210835,9.55784847019269,815797.302532753,0.0,1.0
2005-03-23,18.54,18.76,18.54,18.74,578200,9.36093558570378,9.47201464874881,9.36093558570378,9.46191655210835,1145166.30328827,0.0,1.0
2005-03-24,18.71,18.9,18.57,18.57,290900,9.44676940714766,9.542701325232,9.37608273066446,9.37608273066446,576148.179914489,0.0,1.0
2005-03-28,18.82,18.95,18.7,18.71,250100,9.50230893867018,9.56794656683315,9.44172035882743,9.44676940714766,495340.872453123,0.0,1.0
2005-03-29,18.7,18.95,18.7,18.7,479000,9.44172035882743,9.56794656683315,9.44172035882743,9.44172035882743,948693.634166518,0.0,1.0
2005-03-30,18.87,18.93,18.75,18.75,301000,9.52755418027132,9.55784847019269,9.46696560042858,9.46696560042858,596151.949653699,0.0,1.0
2005-03-31,19.27,19.45,18.85,18.9,624000,9.72951611308046,9.82039898284458,9.51745608363086,9.542701325232,1235876.46705617,0.0,1.0
2005-04-01,19.28,19.45,19.08,19.42,375000,9.73456516140069,9.82039898284458,9.63358419499612,9.80525183788389,742714.222990489,0.0,1.0
2005-04-04,19.26,19.3,19.06,19.2,344500,9.72446706476024,9.74466325804115,9.62348609835566,9.69417277483886,682306.799520596,0.0,1.0
2005-04-05,19.37,19.48,19.22,19.26,300000,9.78000659628275,9.83554612780526,9.70427087147932,9.72446706476024,594171.378392391,0.0,1.0
2005-04-06,19.14,19.38,19.11,19.38,369300,9.66387848491749,9.78505564460298,9.64873133995681,9.78505564460298,731424.966801034,0.0,1.0
2005-04-07,19.03,19.1,18.95,19.1,455700,9.60833895339498,9.64368229163658,9.56794656683315,9.64368229163658,902546.323778042,0.0,1.0
2005-04-08,18.96,19.03,18.92,19.03,262400,9.57299561515338,9.60833895339498,9.55279942187246,9.60833895339498,519701.898967211,0.0,1.0
2005-04-11,18.98,19.03,18.81,18.96,458900,9.58309371179383,9.60833895339498,9.49725989034995,9.57299561515338,908884.151814228,0.0,1.0
2005-04-12,19.15,19.19,18.82,18.93,356300,9.66892753323772,9.68912372651863,9.50230893867018,9.55784847019269,705677.54040403,0.0,1.0
2005-04-13,19.1,19.16,18.92,19.16,404600,9.64368229163658,9.67397658155795,9.55279942187246,9.67397658155795,801339.132325205,0.0,1.0
2005-04-14,18.9,19.11,18.85,19.05,449000,9.542701325232,9.64873133995681,9.51745608363086,9.61843705003543,889276.496327279,0.0,1.0
2005-04-15,18.53,18.9,18.53,18.9,333600,9.35588653738355,9.542701325232,9.35588653738355,9.542701325232,660718.572772339,0.0,1.0
2005-04-18,18.47,18.62,18.36,18.48,480700,9.32559224746218,9.40132797226561,9.27005271593966,9.3306412957824,952060.605310741,0.0,1.0
2005-04-19,18.68,18.68,18.38,18.5,276300,9.43162226218698,9.43162226218698,9.28015081258012,9.34073939242286,547231.839499392,0.0,1.0
2005-04-20,18.39,18.68,18.39,18.64,492800,9.28519986090035,9.43162226218698,9.28519986090035,9.41142606890606,976025.517572568,0.0,1.0
2005-04-21,18.66,18.7,18.42,18.5,496100,9.42152416554652,9.44172035882743,9.30034700586103,9.34073939242286,982561.402734884,0.0,1.0
2005-04-22,18.7,18.77,18.55,18.72,372900,9.44172035882743,9.47706369706903,9.36598463402401,9.45181845546789,738555.023341743,0.0,1.0
2005-04-25,18.68,18.75,18.65,18.69,278800,9.43162226218698,9.46696560042858,9.41647511722629,9.43667131050721,552183.267652662,0.0,1.0
2005-04-26,18.56,18.68,18.47,18.68,470500,9.37103368234423,9.43162226218698,9.32559224746218,9.43162226218698,931858.778445401,0.0,1.0
2005-04-27,18.45,18.64,18.3,18.46,436600,9.31549415082172,9.41142606890606,9.23975842601829,9.32054319914195,864717.41268706,0.0,1.0
2005-04-28,18.11,18.51,18.11,18.46,402500,9.14382650793395,9.34578844074309,9.14382650793395,9.32054319914195,797179.932676458,0.0,1.0
2005-04-29,18.31,18.4,18.02,18.27,573500,9.24480747433852,9.29024890922058,9.09838507305189,9.22461128105761,1135857.61836012,0.0,1.0
2005-05-02,18.72,19.0,18.62,18.95,1088500,9.45181845546789,9.59319180843429,9.40132797226561,9.56794656683315,2155851.81793373,0.0,1.0
2005-05-03,18.7,18.705,18.5,18.7,895400,9.44172035882743,9.44424488298755,9.34073939242286,9.44172035882743,1773403.50737516,0.0,1.0
2005-05-04,18.83,18.86,18.65,18.7,483800,9.5073579869904,9.52250513195109,9.41647511722629,9.44172035882743,958200.376220797,0.0,1.0
2005-05-05,18.9,18.9,18.67,18.74,596000,9.542701325232,9.542701325232,9.42657321386675,9.46191655210835,1180420.47173955,0.0,1.0
2005-05-06,18.87,19.0,18.83,18.95,563700,9.52755418027132,9.59319180843429,9.5073579869904,9.56794656683315,1116448.0199993,0.0,1.0
2005-05-09,18.85,18.9,18.7,18.8,517200,9.51745608363086,9.542701325232,9.44172035882743,9.49221084202972,1024351.45634848,0.0,1.0
2005-05-10,19.01,19.02,18.62,18.65,434200,9.59824085675452,9.60328990507475,9.40132797226561,9.41647511722629,859964.041659921,0.0,1.0
2005-05-11,19.35,19.36,18.86,18.94,691800,9.76990849964229,9.77495754796252,9.52250513195109,9.56289751851292,1370159.19857285,0.0,1.0
2005-05-12,19.17,19.4,19.17,19.28,559100,9.67902562987818,9.79515374124343,9.67902562987818,9.73456516140069,1107337.39219729,0.0,1.0
2005-05-13,19.05,19.26,18.85,19.18,756800,9.61843705003543,9.72446706476024,9.51745608363086,9.6840746781984,1498896.33055787,0.0,1.0
2005-05-16,19.27,19.31,18.85,19.09,780100,9.72951611308046,9.74971230636138,9.51745608363086,9.63863324331635,1545043.64094635,0.0,1.0
2005-05-17,19.3,19.33,19.1,19.25,585800,9.74466325804115,9.75981040300183,9.64368229163658,9.71941801644001,1160218.64487421,0.0,1.0
2005-05-18,19.35,19.45,19.26,19.42,361100,9.76990849964229,9.82039898284458,9.72446706476024,9.80525183788389,715184.282458309,0.0,1.0
2005-05-19,19.24,19.39,19.13,19.35,422200,9.71436896811978,9.79010469292321,9.65882943659726,9.76990849964229,836197.186524225,0.0,1.0
2005-05-20,19.29,19.3,19.16,19.24,453600,9.73961420972092,9.74466325804115,9.67397658155795,9.71436896811978,898387.124129296,0.0,1.0
2005-05-23,19.31,19.33,19.22,19.25,613800,9.74971230636138,9.75981040300183,9.70427087147932,9.71941801644001,1215674.64019083,0.0,1.0
2005-05-24,19.28,19.37,19.21,19.3,549700,9.73456516140069,9.78000659628275,9.69922182315909,9.74466325804115,1088720.02234099,0.0,1.0
2005-05-25,19.33,19.43,19.2,19.29,522400,9.75981040300183,9.81030088620412,9.69417277483886,9.73961420972092,1034650.42690728,0.0,1.0
2005-05-26,19.85,19.9,19.49,19.5,1074300,10.0223609156537,10.0476061572549,9.84059517612549,9.84564422444572,2127727.70602316,0.0,1.0
2005-05-27,19.74,19.91,19.62,19.85,412600,10.0488684193349,10.1354088261884,9.98778107332073,10.1048651531813,810511.558130151,0.1625,1.0
2005-05-31,19.81,19.88,19.69,19.73,765600,10.0845027045099,10.1201369896848,10.0234153584957,10.0437778071671,1503944.85919641,0.0,1.0
2005-06-01,19.95,20.05,19.74,19.75,690300,10.1557712748598,10.2066773965383,10.0488684193349,10.0539590315028,1356025.51763752,0.0,1.0
2005-06-02,19.9,19.98,19.8,19.83,352700,10.1303182140205,10.1710431113633,10.079412092342,10.0946839288456,692843.980980378,0.0,1.0
2005-06-03,19.92,20.0,19.86,19.95,489400,10.1404994383562,10.181224335699,10.1099557653491,10.1557712748598,961377.500118506,0.0,1.0
2005-06-06,19.98,19.99,19.79,19.95,339000,10.1710431113633,10.1761337235312,10.0743214801742,10.1557712748598,665931.697057976,0.0,1.0
2005-06-07,20.03,20.14,19.85,19.98,501300,10.1964961722026,10.2524929060489,10.1048651531813,10.1710431113633,984753.863525551,0.0,1.0
2005-06-08,20.02,20.15,19.96,20.02,297000,10.1914055600347,10.2575835182167,10.1608618870276,10.1914055600347,583426.885033094,0.0,1.0
2005-06-09,20.1,20.1,19.85,19.95,410900,10.2321304573775,10.2321304573775,10.1048651531813,10.1557712748598,807172.077643429,0.0,1.0
2005-06-10,20.57,20.7,20.28,20.28,896900,10.4713892292664,10.5375671874485,10.3237614763988,10.3237614763988,1761870.6167885,0.0,1.0
2005-06-13,20.85,20.97,20.466,20.55,516700,10.6139263699662,10.6750137159804,10.4184468627208,10.4612080049307,1015005.62793468,0.0,1.0
2005-06-14,20.72,20.95,20.65,20.8,725100,10.5477484117842,10.6648324916447,10.5121141266092,10.588473309127,1424386.64760099,0.0,1.0
2005-06-15,20.93,20.936,20.59,20.72,821300,10.654651267309,10.6577056346097,10.4815704536021,10.5477484117842,1613361.9551437,0.0,1.0
2005-06-16,20.85,20.91,20.68,20.87,460400,10.6139263699662,10.6444700429733,10.5273859631128,10.6241075943019,904409.891815612,0.0,1.0
2005-06-17,21.22,21.22,20.82,20.95,739700,10.8022790201766,10.8022790201766,10.5986545334627,10.6648324916447,1453066.89178108,0.0,1.0
2005-06-20,21.17,21.22,21.04,21.14,657700,10.7768259593374,10.8022790201766,10.7106480011554,10.7615541228339,1291986.06830392,0.0,1.0
2005-06-21,20.93,21.17,20.89,21.17,782400,10.654651267309,10.7768259593374,10.6342888186376,10.7768259593374,1536946.78400637,0.0,1.0
2005-06-22,21.0,21.15,20.82,21.05,740900,10.690285552484,10.7666447350017,10.5986545334627,10.7157386133232,1455424.17212464,0.0,1.0
2005-06-23,21.11,21.13,20.96,21.0,350400,10.7462822863303,10.756463510666,10.6699231038126,10.690285552484,688325.860321872,0.0,1.0
2005-06-24,20.72,21.0,20.71,21.0,429800,10.5477484117842,10.690285552484,10.5426577996163,10.690285552484,844299.243054623,0.0,1.0
2005-06-27,20.85,20.97,20.65,20.72,503200,10.6139263699662,10.6750137159804,10.5121141266092,10.5477484117842,988486.224069539,0.0,1.0
2005-06-28,20.9,21.0,20.87,20.95,530200,10.6393794308055,10.690285552484,10.6241075943019,10.6648324916447,1041525.03179982,0.0,1.0
2005-06-29,20.97,20.98,20.83,20.98,344400,10.6750137159804,10.6801043281483,10.6037451456305,10.6801043281483,676539.458604032,0.0,1.0
2005-06-30,20.86,21.03,20.86,20.99,588600,10.6190169821341,10.7055573889875,10.6190169821341,10.6851949403161,1156246.00852013,0.0,1.0
2005-07-01,20.99,21.05,20.89,20.9,436300,10.6851949403161,10.7157386133232,10.6342888186376,10.6393794308055,857067.844915619,0.0,1.0
2005-07-05,21.06,21.06,20.8,20.96,943200,10.7208292254911,10.7208292254911,10.588473309127,10.6699231038126,1852822.35004448,0.0,1.0
2005-07-06,20.65,21.01,20.63,21.0,473300,10.5121141266092,10.6953761646518,10.5019329022735,10.690285552484,929750.655508969,0.0,1.0
2005-07-07,20.69,20.71,20.41,20.46,684700,10.5324765752806,10.5426577996163,10.3899394345808,10.4153924954201,1345024.87603421,0.0,1.0
2005-07-08,20.89,20.95,20.65,20.71,530700,10.6342888186376,10.6648324916447,10.5121141266092,10.5426577996163,1042507.23194297,0.0,1.0
2005-07-11,20.97,20.99,20.85,20.95,425800,10.6750137159804,10.6851949403161,10.6139263699662,10.6648324916447,836441.641909399,0.0,1.0
2005-07-12,21.06,21.2,20.94,20.94,601400,10.7208292254911,10.7920977958409,10.6597418794769,10.6597418794769,1181390.33218485,0.0,1.0
2005-07-13,21.42,21.56,21.17,21.23,1225400,10.9040912635336,10.9753598338835,10.7768259593374,10.8073696323445,2407176.11084025,0.0,1.0
2005-07-14,21.52,21.74,21.23,21.39,1150400,10.9549973852121,11.0669908529048,10.8073696323445,10.8888194270301,2259846.08936725,0.0,1.0
2005-07-15,21.52,21.71,21.44,21.49,699800,10.9549973852121,11.0517190164013,10.9142724878693,10.9397255487086,1374687.32035744,0.0,1.0
2005-07-18,21.45,21.62,21.42,21.47,432700,10.9193631000372,11.0059035068906,10.9040912635336,10.9295443243729,849996.003884913,0.0,1.0
2005-07-19,21.5,21.53,21.36,21.48,361700,10.9448161608764,10.96008799738,10.8735475905265,10.9346349365407,710523.58355714,0.0,1.0
2005-07-20,21.42,21.52,21.3,21.46,349300,10.9040912635336,10.9549973852121,10.8430039175194,10.924453712205,686165.020006937,0.0,1.0
2005-07-21,21.13,21.48,20.98,21.42,482200,10.756463510666,10.9346349365407,10.6801043281483,10.9040912635336,947233.818057097,0.0,1.0
2005-07-22,21.34,21.38,21.06,21.06,330800,10.8633663661908,10.8837288148622,10.7208292254911,10.7208292254911,649823.614710263,0.0,1.0
2005-07-25,21.35,21.53,21.2,21.31,777100,10.8684569783587,10.96008799738,10.7920977958409,10.8480945296873,1526535.46248895,0.0,1.0
2005-07-26,21.43,21.58,21.07,21.42,473500,10.9091818757015,10.9855410582192,10.7259198376589,10.9040912635336,930143.535566227,0.0,1.0
2005-07-27,21.25,21.42,20.93,21.25,806000,10.8175508566802,10.9040912635336,10.654651267309,10.8175508566802,1583306.63076321,0.0,1.0
2005-07-28,21.33,21.34,21.05,21.25,354500,10.858275754023,10.8633663661908,10.7157386133232,10.8175508566802,696379.901495729,0.0,1.0
2005-07-29,21.58,21.61,21.4,21.43,569000,10.9855410582192,11.0008128947228,10.8939100391979,10.9091818757015,1117743.76290852,0.0,1.0
2005-08-01,21.38,21.88,21.33,21.58,804800,10.8837288148622,11.1382594232547,10.858275754023,10.9855410582192,1580949.35041965,0.0,1.0
2005-08-02,21.79,21.81,21.4,21.49,502200,11.0924439137441,11.1026251380798,10.8939100391979,10.9397255487086,986521.823783228,0.0,1.0
2005-08-03,21.64,21.95,21.52,21.79,522000,11.0160847312263,11.1738937084297,10.9549973852121,11.0924439137441,1025416.94945211,0.0,1.0
2005-08-04,21.24,21.56,21.23,21.49,650000,10.8124602445123,10.9753598338835,10.8073696323445,10.9397255487086,1276860.18609937,0.0,1.0
2005-08-05,20.91,21.24,20.74,21.24,504500,10.6444700429733,10.8124602445123,10.5579296361199,10.8124602445123,991039.944441738,0.0,1.0
2005-08-08,20.43,20.89,20.39,20.8,541100,10.4001206589165,10.6342888186376,10.3797582102451,10.588473309127,1062936.99492057,0.0,1.0
2005-08-09,20.48,20.66,20.38,20.53,465300,10.4255737197558,10.5172047387771,10.3746675980773,10.451026780595,914035.453218512,0.0,1.0
2005-08-10,20.22,20.77,20.22,20.58,523400,10.2932178033917,10.5732014726234,10.2932178033917,10.4764798414343,1028167.10985293,0.0,1.0
2005-08-11,20.22,20.3,19.6,20.0,838700,10.2932178033917,10.3339427007345,9.97759984898503,10.181224335699,1647542.52012544,0.0,1.0
2005-08-12,20.02,20.26,20.0,20.19,412700,10.1914055600347,10.3135802520631,10.181224335699,10.2779459668881,810707.998158781,0.0,1.0
2005-08-15,20.16,20.29,20.0,20.08,310800,10.2626741303846,10.3288520885666,10.181224335699,10.2219492330418,610535.608984126,0.0,1.0
2005-08-16,19.84,20.16,19.81,20.05,297700,10.0997745410134,10.2626741303846,10.0845027045099,10.2066773965383,584801.965233509,0.0,1.0
2005-08-17,19.72,19.96,19.66,19.83,261300,10.0386871949992,10.1608618870276,10.0081435219921,10.0946839288456,513297.794811945,0.0,1.0
2005-08-18,19.7,19.75,19.58,19.65,308000,10.0285059706635,10.0539590315028,9.96741862464933,10.0030529098243,605035.288182469,0.0,1.0
2005-08-19,19.75,19.83,19.53,19.83,508000,10.0539590315028,10.0946839288456,9.94196556381008,10.0946839288456,997915.345443807,0.0,1.0
2005-08-22,19.91,19.97,19.72,19.81,298800,10.1354088261884,10.1659524991955,10.0386871949992,10.0845027045099,586962.805548444,0.0,1.0
2005-08-23,19.98,20.09,19.91,19.95,241100,10.1710431113633,10.2270398452097,10.1354088261884,10.1557712748598,473616.909028549,0.0,1.0
2005-08-24,20.02,20.3,19.87,19.96,608500,10.1914055600347,10.3339427007345,10.115046377517,10.1608618870276,1195337.57421764,0.0,1.0
2005-08-25,19.85,20.01,19.7,19.98,911700,10.1048651531813,10.1863149478669,10.0285059706635,10.1710431113633,1790943.74102582,0.0,1.0
2005-08-26,19.87,19.96,19.75,19.9,415800,10.115046377517,10.1608618870276,10.0539590315028,10.1303182140205,816797.639046328,0.0,1.0
2005-08-29,19.75,19.94,19.71,19.77,239700,10.0539590315028,10.1506806626919,10.0335965828314,10.0641402558385,470866.748627718,0.0,1.0
2005-08-30,19.62,19.72,19.52,19.66,424500,10.0768667862581,10.1282269635581,10.0255066089581,10.0974108571781,826515.838371298,0.175,1.0
2005-08-31,19.92,19.93,19.57,19.64,477200,10.2309473181581,10.2360833358881,10.0511866976081,10.0871388217181,929124.518423515,0.0,1.0
2005-09-01,19.95,20.05,19.76,19.9,419300,10.2463553713481,10.2977155486481,10.1487710344781,10.2206752826981,816391.262730469,0.0,1.0
2005-09-02,20.03,20.1,19.9,19.94,545500,10.2874435131881,10.323395637298,10.2206752826981,10.2412193536181,1062106.92539821,0.0,1.0
2005-09-06,20.2,20.21,20.01,20.09,418100,10.374755814598,10.379891832328,10.2771714777281,10.318259619568,814054.822197977,0.0,1.0
2005-09-07,20.17,20.27,20.07,20.17,646100,10.359347761408,10.410707938708,10.307987584108,10.359347761408,1257978.52337267,0.0,1.0
2005-09-08,19.79,20.24,19.74,20.1,594700,10.1641790876681,10.395299885518,10.1384989990181,10.323395637298,1157900.98723065,0.0,1.0
2005-09-09,20.15,20.18,19.85,19.85,937600,10.349075725948,10.364483779138,10.1949951940481,10.1949951940481,1825538.86939207,0.0,1.0
2005-09-12,20.21,20.28,20.1,20.15,347900,10.379891832328,10.415843956438,10.323395637298,10.349075725948,677373.051046822,0.0,1.0
2005-09-13,20.04,20.17,20.04,20.1,332700,10.2925795309181,10.359347761408,10.2925795309181,10.323395637298,647778.13763517,0.0,1.0
2005-09-14,20.03,20.12,19.97,20.04,842500,10.2874435131881,10.333667672758,10.2566274068081,10.2925795309181,1640375.95719156,0.0,1.0
2005-09-15,19.87,20.04,19.7,20.03,656300,10.2052672295081,10.2925795309181,10.1179549280981,10.2874435131881,1277838.2678989,0.0,1.0
2005-09-16,19.89,19.97,19.8,19.8,732200,10.2155392649681,10.2566274068081,10.1693151053981,10.1693151053981,1425618.13157942,0.0,1.0
2005-09-19,19.94,20.03,19.91,19.94,527900,10.2412193536181,10.2874435131881,10.2258113004281,10.2412193536181,1027839.13092157,0.0,1.0
2005-09-20,19.92,20.48,19.9,20.48,378400,10.2309473181581,10.518564311038,10.2206752826981,10.518564311038,736757.581247817,0.0,1.0
2005-09-21,19.68,19.91,19.67,19.85,456400,10.1076828926381,10.2258113004281,10.1025468749081,10.1949951940481,888626.215860212,0.0,1.0
2005-09-22,19.66,19.71,19.35,19.58,388000,10.0974108571781,10.1230909458281,9.93819430754812,10.0563227153381,755449.105507806,0.0,1.0
2005-09-23,19.6,19.74,19.59,19.65,286300,10.0665947507981,10.1384989990181,10.0614587330681,10.0922748394481,557435.770378569,0.0,1.0
2005-09-26,19.47,19.7,19.41,19.65,267900,9.99982652030811,10.1179549280981,9.96901041392811,10.0922748394481,521610.348880261,0.0,1.0
2005-09-27,19.68,19.77,19.45,19.57,511300,10.1076828926381,10.1539070522081,9.98955448484811,10.0511866976081,995518.370222013,0.0,1.0
2005-09-28,19.7,19.85,19.6,19.78,519800,10.1179549280981,10.1949951940481,10.0665947507981,10.1590430699381,1012068.15732721,0.0,1.0
2005-09-29,20.0,20.09,19.7,19.72,396800,10.2720354599981,10.318259619568,10.1179549280981,10.1282269635581,772583.002746124,0.0,1.0
2005-09-30,19.95,20.11,19.71,20.05,443400,10.2463553713481,10.328531655028,10.1230909458281,10.2977155486481,863314.776758144,0.0,1.0
2005-10-03,20.02,20.2,19.95,19.99,281700,10.2823074954581,10.374755814598,10.2463553713481,10.2668994422681,548479.41500399,0.0,1.0
2005-10-04,19.83,20.1,19.79,20.0,295800,10.1847231585881,10.323395637298,10.1641790876681,10.2720354599981,575932.591260847,0.0,1.0
2005-10-05,19.36,19.83,19.28,19.65,569600,9.94333032527812,10.1847231585881,9.90224218343813,10.0922748394481,1109030.43942589,0.0,1.0
2005-10-06,18.88,19.41,18.76,19.41,561400,9.69680147423816,9.96901041392811,9.63516926147818,9.96901041392811,1093064.76245382,0.0,1.0
2005-10-07,18.85,19.07,18.7,18.95,708600,9.68139342104817,9.79438581110815,9.60435315509818,9.73275359834816,1379668.13444029,0.0,1.0
2005-10-10,18.7,18.9,18.63,18.9,419200,9.60435315509818,9.70707350969816,9.56840103098819,9.70707350969816,816196.559352764,0.0,1.0
2005-10-11,19.02,19.02,18.8,18.85,641500,9.76870572245815,9.76870572245815,9.65571333239817,9.68139342104817,1249022.16799809,0.0,1.0
2005-10-12,18.62,19.08,18.48,18.92,579700,9.56326501325819,9.79952182883815,9.4913607650382,9.71734554515816,1128695.48057442,0.0,1.0
2005-10-13,18.02,18.6,17.92,18.5,899900,9.25510394945825,9.55299297779819,9.20374377215826,9.5016328004982,1752135.69599607,0.0,1.0
2005-10-14,18.34,18.35,17.95,18.15,514000,9.41945651681822,9.42459253454822,9.21915182534826,9.32187217994823,1000775.36142013,0.0,1.0
2005-10-17,18.45,18.65,18.37,18.48,542600,9.47595271184821,9.57867306644819,9.43486457000822,9.4913607650382,1056460.52744468,0.0,1.0
2005-10-18,18.2,18.43,18.1,18.34,494700,9.34755226859823,9.46568067638821,9.29619209129824,9.41945651681822,963197.609522453,0.0,1.0
2005-10-19,18.22,18.3,17.92,18.09,340900,9.35782430405823,9.39891244589822,9.20374377215826,9.29105607356824,663743.814607245,0.0,1.0
2005-10-20,17.83,18.27,17.62,18.18,527200,9.15751961258827,9.38350439270822,9.04966324025829,9.33728023313823,1026476.20727762,0.0,1.0
2005-10-21,18.0,18.0,17.63,17.96,553300,9.24483191399825,9.24483191399825,9.05479925798829,9.22428784307825,1077293.78885946,0.0,1.0
2005-10-24,18.15,18.22,18.0,18.0,454300,9.32187217994823,9.35782430405823,9.24483191399825,9.24483191399825,884537.444928342,0.0,1.0
2005-10-25,18.23,18.29,18.02,18.08,372600,9.36296032178823,9.39377642816822,9.25510394945825,9.28592005583824,725464.785340744,0.0,1.0
2005-10-26,17.96,18.22,17.88,18.15,917200,9.22428784307825,9.35782430405823,9.18319970123826,9.32187217994823,1785819.38033959,0.0,1.0
2005-10-27,17.9,17.97,17.66,17.92,580400,9.19347173669826,9.22942386080825,9.07020731117828,9.20374377215826,1130058.40421838,0.0,1.0
2005-10-28,18.07,18.19,17.9,18.02,527800,9.28078403810824,9.34241625086823,9.19347173669826,9.25510394945825,1027644.42754387,0.0,1.0
2005-10-31,18.19,18.35,18.04,18.21,811600,9.34241625086823,9.42459253454822,9.26537598491825,9.35268828632823,1580212.61347973,0.0,1.0
2005-11-01,18.05,18.19,17.98,18.17,686900,9.27051200264825,9.34241625086823,9.23455987853825,9.33214421540823,1337417.50147761,0.0,1.0
2005-11-02,18.07,18.2,17.93,18.05,546700,9.28078403810824,9.34755226859823,9.20887978988826,9.27051200264825,1064443.36593072,0.0,1.0
2005-11-03,18.13,18.25,17.97,18.25,477100,9.31160014448824,9.37323235724823,9.22942386080825,9.37323235724823,928929.81504581,0.0,1.0
2005-11-04,18.05,18.3,17.97,18.3,402800,9.27051200264825,9.39891244589822,9.22942386080825,9.39891244589822,784265.205408619,0.0,1.0
2005-11-07,17.93,18.05,17.71,18.05,1046300,9.20887978988826,9.27051200264825,9.09588739982828,9.27051200264825,2037181.44096087,0.0,1.0
2005-11-08,17.61,17.88,17.43,17.8,816400,9.04452722252829,9.18319970123826,8.95207890338831,9.14211155939827,1589558.37560972,0.0,1.0
2005-11-09,17.86,17.9,17.55,17.7,588400,9.17292766577826,9.19347173669826,9.0137111161483,9.09075138209828,1145634.67443503,0.0,1.0
2005-11-10,17.74,17.8,17.3,17.8,825700,9.11129545301828,9.14211155939827,8.88531067289832,9.14211155939827,1607665.78973659,0.0,1.0
2005-11-11,17.7,17.8,17.54,17.77,303400,9.09075138209828,9.14211155939827,9.00857509841829,9.12670350620827,590730.047966671,0.0,1.0
2005-11-14,17.67,17.8,17.57,17.74,760600,9.07534332890828,9.14211155939827,9.02398315160829,9.11129545301828,1480913.89084855,0.0,1.0
2005-11-15,17.75,17.84,17.55,17.62,417100,9.11643147074827,9.16265563031827,9.0137111161483,9.04966324025829,812107.788420892,0.0,1.0
2005-11-16,17.76,17.96,17.6601,17.73,531100,9.12156748847828,9.22428784307825,9.07025867135558,9.10615943528828,1034069.63900824,0.0,1.0
2005-11-17,18.4,18.74,18.36,18.7,2406500,9.45027262319821,9.62489722601818,9.42972855227822,9.60435315509818,4685536.78454777,0.0,1.0
2005-11-18,18.65,18.69,18.41,18.45,1132000,9.57867306644819,9.59921713736818,9.45540864092821,9.47595271184821,2204042.2356568,0.0,1.0
2005-11-21,18.83,18.87,18.68,18.75,856900,9.67112138558817,9.69166545650817,9.59408111963818,9.63003324374818,1668413.24358154,0.0,1.0
2005-11-22,19.01,19.01,18.69,18.75,813500,9.76356970472815,9.76356970472815,9.59921713736818,9.63003324374818,1583911.97765619,0.0,1.0
2005-11-23,19.0,19.0,18.75,18.93,761400,9.75843368699815,9.75843368699815,9.63003324374818,9.72248156288816,1482471.51787022,0.0,1.0
2005-11-25,19.0,19.03,18.88,18.99,233900,9.75843368699815,9.77384174018815,9.69680147423816,9.75329766926815,455411.200459474,0.0,1.0
2005-11-28,18.88,19.0,18.77,19.0,539200,9.69680147423816,9.75843368699815,9.64030527920818,9.75843368699815,1049840.6126026,0.0,1.0
2005-11-29,18.49,18.77,18.4,18.7,1010600,9.58637709304318,9.73154667584752,9.53971544142751,9.69525428014643,1949223.75978308,0.175,1.0
2005-11-30,18.58,18.63,18.37,18.45,1947800,9.63303874465886,9.65896188444535,9.52416155755562,9.56563858121399,3756875.16258211,0.0,1.0
2005-12-01,18.65,18.69,18.52,18.67,818400,9.66933114035995,9.69006965218914,9.60193097691508,9.67970039627454,1578512.49258507,0.0,1.0
2005-12-02,18.87,18.87,18.42,18.52,1031100,9.78339295542049,9.78339295542049,9.5500846973421,9.60193097691508,1988763.72324592,0.0,1.0
2005-12-05,18.93,18.93,18.71,18.75,2213000,9.81450072316428,9.81450072316428,9.70043890810373,9.72117741993292,4268387.27528196,0.0,1.0
2005-12-06,19.09,19.34,18.91,18.95,1920900,9.89745477048104,10.0270704694135,9.80413146724968,9.82486997907887,3704991.01540403,0.0,1.0
2005-12-07,19.51,19.51,18.95,18.99,10328600,10.1152091446875,10.1152091446875,9.82486997907887,9.84560849090806,19921583.7376762,0.0,1.0
2005-12-08,19.52,19.55,19.3,19.55,2490000,10.1203937726448,10.1359476565167,10.0063319575843,10.1359476565167,4802658.97670679,0.0,1.0
2005-12-09,19.56,19.64,19.39,19.5,1049800,10.141132284474,10.1826093081324,10.0529936092,10.1100245167302,2024831.88503887,0.0,1.0
2005-12-12,19.51,19.66,19.48,19.65,1270400,10.1152091446875,10.192978564047,10.0996552608156,10.1877939360897,2450320.46747321,0.0,1.0
2005-12-13,19.6,19.6,19.44,19.47,1578300,10.1618707963032,10.1618707963032,10.0789167489865,10.0944706328583,3044191.43089811,0.0,1.0
2005-12-14,19.8,19.85,19.57,19.6,1192900,10.2655633554492,10.2914864952357,10.1463169124313,10.1618707963032,2300840.11779658,0.0,1.0
2005-12-15,20.08,20.18,19.95,20.1,2254800,10.4107329382535,10.4625792178265,10.3433327748086,10.4211021941681,4349010.22517206,0.0,1.0
2005-12-16,19.98,20.25,19.93,20.07,1324600,10.3588866586805,10.4988716135276,10.332963518894,10.4055483102962,2554860.27331157,0.0,1.0
2005-12-19,19.83,19.96,19.74,19.91,609700,10.2811172393211,10.3485174027659,10.2344555877054,10.3225942629794,1175976.37674623,0.0,1.0
2005-12-20,19.88,19.98,19.82,19.84,732300,10.3070403791075,10.3588866586805,10.2759326113638,10.2863018672784,1412444.64604112,0.0,1.0
2005-12-21,19.71,20.04,19.62,19.96,1083700,10.2189017038335,10.3899944264243,10.1722400522178,10.3485174027659,2090217.48315547,0.0,1.0
2005-12-22,19.81,19.83,19.62,19.72,956500,10.2707479834065,10.2811172393211,10.1722400522178,10.2240863317908,1844876.83181526,0.0,1.0
2005-12-23,19.67,19.85,19.66,19.8,805400,10.1981631920043,10.2914864952357,10.192978564047,10.2655633554492,1553438.36941351,0.0,1.0
2005-12-27,19.65,19.84,19.62,19.76,1373100,10.1877939360897,10.2863018672784,10.1722400522178,10.24482484362,2648406.04052854,0.0,1.0
2005-12-28,19.74,19.78,19.63,19.75,744200,10.2344555877054,10.2551940995346,10.1774246801751,10.2396402156627,1435397.11263661,0.0,1.0
2005-12-29,19.66,19.86,19.61,19.76,694200,10.192978564047,10.296671123193,10.1670554242605,10.24482484362,1338958.17736138,0.0,1.0
2005-12-30,19.69,19.76,19.5,19.62,1011800,10.2085324479189,10.24482484362,10.1100245167302,10.1722400522178,1951538.29422968,0.0,1.0
2006-01-03,19.8,19.84,19.43,19.79,1080800,10.2655633554492,10.2863018672784,10.0737321210292,10.2603787274919,2084624.0249095,0.0,1.0
2006-01-04,19.83,19.85,19.56,19.83,602200,10.2811172393211,10.2914864952357,10.141132284474,10.2811172393211,1161510.53645494,0.0,1.0
2006-01-05,19.83,19.89,19.59,19.87,1207300,10.2811172393211,10.3122250070648,10.1566861683459,10.3018557511502,2328614.53115585,0.0,1.0
2006-01-06,19.72,19.94,19.63,19.9,904300,10.2240863317908,10.3381481468513,10.1774246801751,10.3174096350221,1744194.58338792,0.0,1.0
2006-01-09,19.82,19.84,19.61,19.71,867500,10.2759326113638,10.2863018672784,10.1670554242605,10.2189017038335,1673215.52702534,0.0,1.0
2006-01-10,19.57,19.78,19.51,19.69,723000,10.1463169124313,10.2551940995346,10.1152091446875,10.2085324479189,1394507.00407992,0.0,1.0
2006-01-11,19.73,19.74,19.34,19.61,1215200,10.2292709597481,10.2344555877054,10.0270704694135,10.1670554242605,2343851.88292934,0.0,1.0
2006-01-12,19.67,19.74,19.61,19.73,541000,10.1981631920043,10.2344555877054,10.1670554242605,10.2292709597481,1043469.27967806,0.0,1.0
2006-01-13,19.67,19.73,19.55,19.7,449400,10.1981631920043,10.2292709597481,10.1359476565167,10.2137170758762,866793.150253824,0.0,1.0
2006-01-17,19.72,19.74,19.52,19.55,724900,10.2240863317908,10.2344555877054,10.1203937726448,10.1359476565167,1398171.68362037,0.0,1.0
2006-01-18,19.68,19.8,19.53,19.53,810900,10.2033478199616,10.2655633554492,10.1255784006021,10.1255784006021,1564046.65229378,0.0,1.0
2006-01-19,20.21,20.22,19.66,19.74,1691500,10.4781331016984,10.4833177296557,10.192978564047,10.2344555877054,3262529.18036123,0.0,1.0
2006-01-20,19.98,20.23,19.96,20.17,698900,10.3588866586805,10.488502357613,10.3485174027659,10.4573945898692,1348023.43727726,0.0,1.0
2006-01-23,20.03,20.12,19.95,19.98,669200,10.384809798467,10.4314714500827,10.3433327748086,10.3588866586805,1290738.70972376,0.0,1.0
2006-01-24,20.03,20.1,19.93,20.04,393700,10.384809798467,10.4211021941681,10.332963518894,10.3899944264243,759360.176357212,0.0,1.0
2006-01-25,19.88,20.15,19.73,20.02,986300,10.3070403791075,10.4470253339546,10.2292709597481,10.3796251705097,1902354.43723932,0.0,1.0
2006-01-26,19.82,19.97,19.7,19.92,475500,10.2759326113638,10.3537020307232,10.2137170758762,10.3277788909367,917134.274467494,0.0,1.0
2006-01-27,19.91,19.98,19.76,19.87,490800,10.3225942629794,10.3588866586805,10.24482484362,10.3018557511502,946644.588661723,0.0,1.0
2006-01-30,19.9,19.91,19.75,19.87,455800,10.3174096350221,10.3225942629794,10.2396402156627,10.3018557511502,879137.333969058,0.0,1.0
2006-01-31,19.88,19.97,19.77,19.95,481000,10.3070403791075,10.3537020307232,10.2500094715773,10.3433327748086,927742.557347778,0.0,1.0
2006-02-01,19.72,19.98,19.71,19.85,507400,10.2240863317908,10.3588866586805,10.2189017038335,10.2914864952357,978662.315173097,0.0,1.0
2006-02-02,19.6,19.86,19.32,19.74,648300,10.1618707963032,10.296671123193,10.0167012134989,10.2344555877054,1250427.23477872,0.0,1.0
2006-02-03,19.61,19.65,19.2,19.5,660900,10.1670554242605,10.1877939360897,9.95448567801131,10.1100245167302,1274729.84646808,0.0,1.0
2006-02-06,19.44,19.74,19.42,19.65,643700,10.0789167489865,10.2344555877054,10.0685474930719,10.1877939360897,1241554.85273339,0.0,1.0
2006-02-07,19.34,19.47,19.3,19.37,526900,10.0270704694135,10.0944706328583,10.0063319575843,10.0426243532854,1016273.49993044,0.0,1.0
2006-02-08,19.58,19.58,19.29,19.41,659600,10.1515015403886,10.1515015403886,10.001147329627,10.0633628651146,1272222.43415092,0.0,1.0
2006-02-09,19.56,19.65,19.46,19.63,630100,10.141132284474,10.1877939360897,10.089286004901,10.1774246801751,1215323.46233853,0.0,1.0
2006-02-10,19.63,19.67,19.47,19.56,959400,10.1774246801751,10.1981631920043,10.0944706328583,10.141132284474,1850470.29006124,0.0,1.0
2006-02-13,19.66,19.72,19.6,19.63,452900,10.192978564047,10.2240863317908,10.1618707963032,10.1774246801751,873543.875723091,0.0,1.0
2006-02-14,19.68,19.73,19.46,19.73,836800,10.2033478199616,10.2292709597481,10.089286004901,10.2292709597481,1614002.02076635,0.0,1.0
2006-02-15,19.76,19.81,19.58,19.65,581200,10.24482484362,10.2707479834065,10.1515015403886,10.1877939360897,1121006.18363934,0.0,1.0
2006-02-16,19.88,19.9,19.75,19.8,383300,10.3070403791075,10.3174096350221,10.2396402156627,10.2655633554492,739300.877819965,0.0,1.0
2006-02-17,20.1,20.23,19.81,19.93,1934000,10.4211021941681,10.488502357613,10.2707479834065,10.332963518894,3730258.01644614,0.0,1.0
2006-02-21,19.95,20.09,19.79,20.06,697000,10.3433327748086,10.4159175662108,10.2603787274919,10.4003636823389,1344358.7577368,0.0,1.0
2006-02-22,20.02,20.03,19.88,19.92,612900,10.3796251705097,10.384809798467,10.3070403791075,10.3277788909367,1182148.46860385,0.0,1.0
2006-02-23,19.6,19.74,19.53,19.55,1104200,10.1618707963032,10.2344555877054,10.1255784006021,10.1359476565167,2129757.44661832,0.0,1.0
2006-02-24,19.64,19.65,19.52,19.65,695700,10.1826093081324,10.1877939360897,10.1203937726448,10.1877939360897,1341851.34541964,0.0,1.0
2006-02-27,19.63,19.705,19.48,19.65,1204800,10.2681556694278,10.3073870334221,10.1896929414393,10.2786173664929,2303259.19876884,0.175,1.0
2006-02-28,19.62,19.65,19.37,19.56,868000,10.2629248208952,10.2786173664929,10.1321536075811,10.2315397296998,1659386.60734675,0.0,1.0
2006-03-01,19.56,19.69,19.46,19.69,514500,10.2315397296998,10.2995407606232,10.1792312443742,10.2995407606232,983588.029354725,0.0,1.0
2006-03-02,19.6,19.64,19.39,19.5,984700,10.2524631238301,10.2733865179604,10.1426153046462,10.2001546385045,1882486.16619163,0.0,1.0
2006-03-03,19.6,19.7,19.5,19.5,417700,10.2524631238301,10.3047716091558,10.2001546385045,10.2001546385045,798532.01139255,0.0,1.0
2006-03-06,19.35,19.62,19.17,19.62,733000,10.121691910516,10.2629248208952,10.0275366369298,10.2629248208952,1401302.28477552,0.0,1.0
2006-03-07,19.27,19.34,19.17,19.26,631200,10.0798451222554,10.1164610619834,10.0275366369298,10.0746142737229,1206687.58819961,0.0,1.0
2006-03-08,19.32,19.43,19.07,19.2,643600,10.1059993649183,10.1635386987765,9.9752281516041,10.0432291825275,1230393.1111617,0.0,1.0
2006-03-09,19.25,19.37,19.16,19.33,553700,10.0693834251903,10.1321536075811,10.0223057883972,10.1112302134508,1058528.06968651,0.0,1.0
2006-03-10,19.43,19.43,19.11,19.28,790500,10.1635386987765,10.1635386987765,9.99615154573436,10.085075970788,1511227.08883363,0.0,1.0
2006-03-13,19.66,19.69,19.5,19.63,801800,10.2838482150255,10.2995407606232,10.2001546385045,10.2681556694278,1532829.70250071,0.0,1.0
2006-03-14,19.66,19.75,19.27,19.67,483900,10.2838482150255,10.3309258518186,10.0798451222554,10.2890790635581,925088.91623858,0.0,1.0
2006-03-15,19.87,19.92,19.48,19.65,498600,10.3936960342094,10.4198502768722,10.1896929414393,10.2786173664929,953191.431363001,0.0,1.0
2006-03-16,20.12,20.16,19.9,19.96,655300,10.5244672475236,10.5453906416538,10.4093885798071,10.4407736710025,1252760.41911787,0.0,1.0
2006-03-17,20.03,20.14,19.85,20.1,993800,10.4773896107305,10.5349289445887,10.3832343371443,10.5140055504584,1899882.96126865,0.0,1.0
2006-03-20,19.8,20.11,19.66,20.0,597700,10.3570800944814,10.519236398991,10.2838482150255,10.4616970651328,1142644.4414875,0.0,1.0
2006-03-21,19.67,19.75,19.47,19.75,541200,10.2890790635581,10.3309258518186,10.1844620929068,10.3309258518186,1034631.37315214,0.0,1.0
2006-03-22,19.82,19.87,19.51,19.69,614400,10.3675417915466,10.3936960342094,10.205385487037,10.2995407606232,1174570.42805741,0.0,1.0
2006-03-23,19.8,19.83,19.6,19.73,534000,10.3570800944814,10.3727726400791,10.2524631238301,10.3204641547535,1020866.87594834,0.0,1.0
2006-03-24,19.95,20.03,19.74,19.8,769900,10.4355428224699,10.4773896107305,10.325695003286,10.3570800944814,1471845.332945,0.0,1.0
2006-03-27,20.01,20.04,19.88,19.93,819200,10.4669279136653,10.482620459263,10.398926882742,10.4250811254048,1566093.90407656,0.0,1.0
2006-03-28,20.0,20.08,19.9,20.07,1063300,10.4616970651328,10.5035438533933,10.4093885798071,10.4983130048607,2032748.59399975,0.0,1.0
2006-03-29,19.94,20.09,19.88,20.01,617300,10.4303119739374,10.5087747019259,10.398926882742,10.4669279136653,1180114.46165339,0.0,1.0
2006-03-30,19.61,20.0,19.56,20.0,526000,10.2576939723627,10.4616970651328,10.2315397296998,10.4616970651328,1005572.99016634,0.0,1.0
2006-03-31,19.53,19.69,19.36,19.67,734700,10.2158471841022,10.2995407606232,10.1269227590485,10.2890790635581,1404552.2355042,0.0,1.0
2006-04-03,19.8,19.9,19.46,19.51,485600,10.3570800944814,10.4093885798071,10.1792312443742,10.205385487037,928338.866967258,0.0,1.0
2006-04-04,19.67,19.78,19.48,19.74,865700,10.2890790635581,10.3466183974163,10.1896929414393,10.325695003286,1654989.61518441,0.0,1.0
2006-04-05,19.65,19.72,19.48,19.67,740900,10.2786173664929,10.3152333062209,10.1896929414393,10.2890790635581,1416404.99698526,0.0,1.0
2006-04-06,19.61,19.68,19.47,19.57,815500,10.2576939723627,10.2943099120906,10.1844620929068,10.2367705782324,1559020.48190238,0.0,1.0
2006-04-07,19.43,19.65,19.35,19.59,928300,10.1635386987765,10.2786173664929,10.121691910516,10.2472322752975,1774664.27142854,0.0,1.0
2006-04-10,19.44,19.64,19.33,19.51,406800,10.1687695473091,10.2733865179604,10.1112302134508,10.205385487037,777694.092014574,0.0,1.0
2006-04-11,19.46,19.5,19.35,19.45,1190400,10.1792312443742,10.2001546385045,10.121691910516,10.1740003958416,2275730.20436124,0.0,1.0
2006-04-12,19.5,19.55,19.41,19.43,450900,10.2001546385045,10.2263088811673,10.1530770017114,10.1635386987765,862001.637387835,0.0,1.0
2006-04-13,19.36,19.5,19.35,19.44,302300,10.1269227590485,10.2001546385045,10.121691910516,10.1687695473091,577917.708987235,0.0,1.0
2006-04-17,19.28,19.35,19.12,19.35,293900,10.085075970788,10.121691910516,10.0013823942669,10.121691910516,561859.128916136,0.0,1.0
2006-04-18,19.54,19.59,19.17,19.29,666200,10.2210780326347,10.2472322752975,10.0275366369298,10.0903068193206,1273598.33849585,0.0,1.0
2006-04-19,19.46,19.55,19.37,19.46,446300,10.1792312443742,10.2263088811673,10.1321536075811,10.1792312443742,853207.653063189,0.0,1.0
2006-04-20,19.7,19.78,19.44,19.47,476800,10.3047716091558,10.3466183974163,10.1687695473091,10.1844620929068,911515.592607054,0.0,1.0
2006-04-21,19.71,19.79,19.57,19.72,794000,10.3100024576883,10.3518492459489,10.2367705782324,10.3152333062209,1517918.16386327,0.0,1.0
2006-04-24,19.79,19.8,19.47,19.53,416000,10.3518492459489,10.3570800944814,10.1844620929068,10.2158471841022,795282.060663873,0.0,1.0
2006-04-25,19.59,19.9,19.5,19.79,550800,10.2472322752975,10.4093885798071,10.2001546385045,10.3518492459489,1052984.03609054,0.0,1.0
2006-04-26,19.65,19.77,19.59,19.65,403000,10.2786173664929,10.3413875488837,10.2472322752975,10.2786173664929,770429.496268132,0.0,1.0
2006-04-27,20.04,20.17,19.453,19.47,661800,10.482620459263,10.5506214901864,10.1755696504014,10.1844620929068,1265186.70131576,0.0,1.0
2006-04-28,20.15,20.17,19.95,20.06,581600,10.5401597931213,10.5506214901864,10.4355428224699,10.4930821563282,1111865.49635122,0.0,1.0
2006-05-01,20.03,20.3,19.97,20.15,484400,10.4773896107305,10.6186225211098,10.4460045195351,10.5401597931213,926044.784099952,0.0,1.0
2006-05-02,20.18,20.19,19.88,19.96,543500,10.555852338719,10.5610831872515,10.398926882742,10.4407736710025,1039028.36531446,0.0,1.0
2006-05-03,20.08,20.18,19.31,19.55,533300,10.5035438533933,10.555852338719,10.1007685163857,10.2263088811673,1019528.66094241,0.0,1.0
2006-05-04,20.26,20.32,19.9,19.9,679700,10.5976991269795,10.6290842181749,10.4093885798071,10.4093885798071,1299406.77075297,0.0,1.0
2006-05-05,20.38,20.45,20.06,20.33,669300,10.6604693093703,10.6970852490983,10.4930821563282,10.6343150667075,1279524.71923637,0.0,1.0
2006-05-08,20.17,20.34,20.14,20.3,343100,10.5506214901864,10.63954591524,10.5349289445887,10.6186225211098,655916.526475422,0.0,1.0
2006-05-09,20.12,20.28,20.02,20.19,362400,10.5244672475236,10.6081608240446,10.4721587621979,10.5610831872515,692813.025924489,0.0,1.0
2006-05-10,20.17,20.25,20.03,20.05,575900,10.5506214901864,10.5924682784469,10.4773896107305,10.4878513077956,1100968.60273155,0.0,1.0
2006-05-11,19.9,20.15,19.7,20.15,637400,10.4093885798071,10.5401597931213,10.3047716091558,10.5401597931213,1218540.34968066,0.0,1.0
2006-05-12,19.75,19.93,19.72,19.89,266000,10.3309258518186,10.4250811254048,10.3152333062209,10.4041577312745,508521.70225142,0.0,1.0
2006-05-15,19.74,19.93,19.36,19.75,522200,10.325695003286,10.4250811254048,10.1269227590485,10.3309258518186,998308.394419897,0.0,1.0
2006-05-16,19.54,19.77,19.5,19.72,443700,10.2210780326347,10.3413875488837,10.2001546385045,10.3152333062209,848237.140184043,0.0,1.0
2006-05-17,19.24,19.6,19.19,19.38,762400,10.0641525766577,10.2524631238301,10.0379983339949,10.1373844561137,1457507.31502437,0.0,1.0
2006-05-18,19.38,19.5,19.23,19.24,737800,10.1373844561137,10.2001546385045,10.0589217281252,10.0641525766577,1410478.61624472,0.0,1.0
2006-05-19,19.52,19.7,19.3,19.47,461200,10.2106163355696,10.3047716091558,10.0955376678531,10.1844620929068,881692.51533216,0.0,1.0
2006-05-22,19.65,19.8,19.38,19.38,507000,10.2786173664929,10.3570800944814,10.1373844561137,10.1373844561137,969250.011434102,0.0,1.0
2006-05-23,19.36,19.8801,19.35,19.77,691200,10.1269227590485,10.3989791912273,10.121691910516,10.3413875488837,1321391.73156459,0.0,1.0
2006-05-24,19.5,19.59,19.22,19.37,676600,10.2001546385045,10.2472322752975,10.0536908795926,10.1321536075811,1293480.39001244,0.0,1.0
2006-05-25,19.8,19.81,19.49,19.54,856100,10.3570800944814,10.362310943014,10.1949237899719,10.2210780326347,1636636.95224602,0.0,1.0
2006-05-26,19.92,20.12,19.75,19.8,835700,10.4198502768722,10.5244672475236,10.3309258518186,10.3570800944814,1597637.54350193,0.0,1.0
2006-05-30,19.74,20.06,19.67,20.05,456300,10.417234852606,10.5861059343098,10.3802943034832,10.5808287130066,864659.588407637,0.175,1.0
2006-05-31,20.23,20.3,19.67,19.74,1309700,10.675818696465,10.7127592455877,10.3802943034832,10.417234852606,2481798.51618997,0.0,1.0
2006-06-01,20.57,20.58,20.23,20.27,610300,10.8552442207753,10.8605214420786,10.675818696465,10.696927581678,1156479.83082442,0.0,1.0
2006-06-02,20.84,20.88,20.45,20.57,982800,10.9977291959629,11.0188380811759,10.7919175651364,10.8552442207753,1862343.728878,0.0,1.0
2006-06-05,20.51,20.93,20.47,20.74,784200,10.8235808929558,11.0452241876921,10.8024720077429,10.9449569829305,1486009.3123587,0.0,1.0
2006-06-06,20.52,20.66,20.31,20.5,873900,10.8288581142591,10.9027392125045,10.7180364668909,10.8183036716526,1655985.12888327,0.0,1.0
2006-06-07,20.5,20.72,20.39,20.52,615000,10.8183036716526,10.934402540324,10.7602542373169,10.8288581142591,1165386.03302805,0.0,1.0
2006-06-08,20.58,20.63,20.3,20.4,713500,10.8605214420786,10.8869075485948,10.7127592455877,10.7655314586201,1352037.29197644,0.0,1.0
2006-06-09,20.85,20.87,20.49,20.56,556100,11.0030064172662,11.0135608598727,10.8130264503493,10.8499669994721,1053774.26498682,0.0,1.0
2006-06-12,20.85,20.9,20.5,20.86,805800,11.0030064172662,11.0293925237824,10.8183036716526,11.0082836385694,1526939.9437626,0.0,1.0
2006-06-13,20.91,21.03,20.68,20.83,1791600,11.0346697450856,11.0979964007246,10.913293655111,10.9924519746597,3394968.48255783,0.0,1.0
2006-06-14,20.75,20.87,20.52,20.87,1178800,10.9502342042337,11.0135608598727,10.8288581142591,11.0135608598727,2233751.31013572,0.0,1.0
2006-06-15,20.9,20.95,20.6,20.75,780600,11.0293925237824,11.0557786302986,10.871075884685,10.9502342042337,1479187.54045804,0.0,1.0
2006-06-16,20.97,20.98,20.72,20.94,805800,11.0663330729051,11.0716102942084,10.934402540324,11.0505014089954,1526939.94376261,0.0,1.0
2006-06-19,20.54,21.0,20.46,21.0,837600,10.8394125568656,11.0821647368148,10.7971947864396,11.0821647368148,1587198.92888503,0.0,1.0
2006-06-20,20.46,20.64,20.42,20.59,572000,10.7971947864396,10.892184769898,10.7760859012266,10.8657986633818,1083903.75754804,0.0,1.0
2006-06-21,20.45,20.55,20.33,20.39,1446600,10.7919175651364,10.8446897781688,10.7285909094974,10.7602542373169,2741215.34207865,0.0,1.0
2006-06-22,20.3,20.47,20.17,20.4,833300,10.7127592455877,10.8024720077429,10.6441553686455,10.7655314586201,1579050.70133703,0.0,1.0
2006-06-23,20.31,20.44,20.2,20.25,577300,10.7180364668909,10.7866403438331,10.6599870325552,10.6863731390715,1093946.92173511,0.0,1.0
2006-06-26,20.29,20.51,20.13,20.33,928700,10.7074820242844,10.8235808929558,10.6230464834325,10.7285909094974,1759827.65670432,0.0,1.0
2006-06-27,20.25,20.51,20.19,20.36,551200,10.6863731390715,10.8235808929558,10.654709811252,10.7444225734072,1044489.07545538,0.0,1.0
2006-06-28,20.23,20.38,20.22,20.32,465200,10.675818696465,10.7549770160136,10.6705414751617,10.7233136881942,881524.524495361,0.0,1.0
2006-06-29,20.37,20.41,20.2,20.24,952600,10.7496997947104,10.7708086799234,10.6599870325552,10.6810959177682,1805116.64237808,0.0,1.0
2006-06-30,20.67,20.71,20.37,20.38,758500,10.9080164338078,10.9291253190207,10.7496997947104,10.7549770160136,1437309.44073459,0.0,1.0
2006-07-03,20.93,20.93,20.54,20.67,303600,11.0452241876921,11.0452241876921,10.8394125568656,10.9080164338078,575302.763621654,0.0,1.0
2006-07-05,20.89,21.01,20.83,20.96,762700,11.0241153024792,11.0874419581181,10.9924519746597,11.0610558516019,1445268.17461868,0.0,1.0
2006-07-06,20.84,21.04,20.76,20.86,616200,10.9977291959629,11.1032736220278,10.955511425537,11.0082836385694,1167659.95699494,0.0,1.0
2006-07-07,20.99,21.1,20.8,20.8,783400,11.0768875155116,11.1349369498473,10.9766203107499,10.9766203107499,1484493.36304744,0.0,1.0
2006-07-10,21.09,21.22,20.93,21.03,483600,11.1296597285441,11.1982636054862,11.0452241876921,11.0979964007246,916391.358654248,0.0,1.0
2006-07-11,21.29,21.33,20.99,21.04,557200,11.235204154609,11.2563130398219,11.0768875155116,11.1032736220278,1055858.6952898,0.0,1.0
2006-07-12,20.97,21.34,20.95,21.29,563500,11.0663330729051,11.2615902611252,11.0557786302986,11.235204154609,1067796.79611595,0.0,1.0
2006-07-13,20.99,21.29,20.95,20.98,540800,11.0768875155116,11.235204154609,11.0557786302986,11.0716102942084,1024781.73440906,0.0,1.0
2006-07-14,21.0,21.11,20.64,20.96,494900,11.0821647368148,11.1402141711505,10.892184769898,11.0610558516019,937804.142675747,0.0,1.0
2006-07-17,20.98,21.15,20.9,20.94,593100,11.0716102942084,11.1613230563635,11.0293925237824,11.0505014089954,1123886.92063241,0.0,1.0
2006-07-18,21.01,21.15,20.89,21.0,924700,11.0874419581181,11.1613230563635,11.0241153024792,11.0821647368148,1752247.91014803,0.0,1.0
2006-07-19,21.25,21.34,21.02,21.06,844400,11.214095269396,11.2615902611252,11.0927191794213,11.1138280646343,1600084.4980307,0.0,1.0
2006-07-20,21.58,21.75,21.29,21.34,799700,11.3882435724031,11.4779563345582,11.235204154609,11.2615902611252,1515380.83026427,0.0,1.0
2006-07-21,21.7,21.73,21.52,21.58,374500,11.451570228042,11.4674018919517,11.3565802445836,11.3882435724031,709653.771331716,0.0,1.0
2006-07-24,21.72,22.17,21.65,21.81,1525600,11.4621246706485,11.6995996292945,11.4251841215258,11.5096196623777,2890915.33656519,0.0,1.0
2006-07-25,22.03,22.09,21.67,21.7,901400,11.6257185310491,11.6573818588686,11.4357385641323,11.451570228042,1708095.8864577,0.0,1.0
2006-07-26,22.08,22.09,21.9,21.92,886900,11.6521046375653,11.6573818588686,11.5571146541069,11.5676690967134,1680619.30519119,0.0,1.0
2006-07-27,22.21,22.3,22.01,22.08,913800,11.7207085145075,11.7682035062367,11.6151640884426,11.6521046375653,1731593.10078217,0.0,1.0
2006-07-28,22.31,22.45,22.2,22.21,713400,11.77348072754,11.8473618257854,11.7154312932043,11.7207085145075,1351847.79831253,0.0,1.0
2006-07-31,22.4,22.5,22.24,22.4,1322000,11.8209757192692,11.8737479323016,11.7365401784172,11.8209757192692,2505106.23685053,0.0,1.0
2006-08-01,22.74,22.75,22.33,22.33,626600,12.0004012435795,12.0056784648828,11.7840351701465,11.7840351701465,1187367.29804126,0.0,1.0
2006-08-02,22.93,23.07,22.76,22.81,993900,12.1006684483412,12.1745495465866,12.010955686186,12.0373417927022,1883377.52557167,0.0,1.0
2006-08-03,22.84,22.95,22.6,22.84,614800,12.053173456612,12.1112228909477,11.9265201453341,12.053173456612,1165007.04570023,0.0,1.0
2006-08-04,23.0,23.11,22.75,23.05,954600,12.1376089974639,12.1956584317996,12.0056784648828,12.1639951039801,1808906.51565622,0.0,1.0
2006-08-07,22.59,22.97,22.48,22.88,951900,11.9212429240308,12.1217773335541,11.8631934896951,12.0742823418249,1803790.18673074,0.0,1.0
2006-08-08,22.64,22.79,22.51,22.7,571000,11.9476290305471,12.0267873500957,11.8790251536049,11.9792923583665,1082008.82090897,0.0,1.0
2006-08-09,22.54,22.77,22.48,22.75,1270400,11.8948568175146,12.0162329074892,11.8631934896951,12.0056784648828,2407327.50627453,0.0,1.0
2006-08-10,22.65,22.67,22.38,22.53,1429000,11.9529062518503,11.9634606944568,11.8104212766627,11.8895795962114,2707864.45723103,0.0,1.0
2006-08-11,22.45,22.67,22.44,22.53,393200,11.8473618257854,11.9634606944568,11.8420846044822,11.8895795962114,745089.086482324,0.0,1.0
2006-08-14,22.63,22.68,22.47,22.59,552100,11.9423518092438,11.96873791576,11.8579162683919,11.9212429240308,1046194.51843055,0.0,1.0
2006-08-15,22.71,22.83,22.59,22.8,639600,11.9845695796698,12.0478962353087,11.9212429240308,12.032064571399,1212001.47434917,0.0,1.0
2006-08-16,22.44,22.83,22.44,22.8,716200,11.8420846044822,12.0478962353087,11.8420846044822,12.032064571399,1357153.62090193,0.0,1.0
2006-08-17,22.4,22.55,22.36,22.49,865000,11.8209757192692,11.9001340388178,11.7998668340562,11.8684707109984,1639120.19279555,0.0,1.0
2006-08-18,22.67,22.69,22.4,22.4,780200,11.9634606944568,11.9740151370633,11.8209757192692,11.8209757192692,1478429.56580241,0.0,1.0
2006-08-21,22.59,22.75,22.5,22.62,577300,11.9212429240308,12.0056784648828,11.8737479323016,11.9370745879406,1093946.92173511,0.0,1.0
2006-08-22,22.74,22.85,22.52,22.63,809700,12.0004012435795,12.0584506779152,11.8843023749081,11.9423518092438,1534330.19665498,0.0,1.0
2006-08-23,22.53,22.89,22.47,22.77,414100,11.8895795962114,12.0795595631282,11.8579162683919,12.0162329074892,784693.262238884,0.0,1.0
2006-08-24,22.54,22.76,22.5,22.67,762200,11.8948568175146,12.010955686186,11.8737479323016,11.9634606944568,1444320.70629915,0.0,1.0
2006-08-25,22.7,22.74,22.53,22.53,784000,11.9792923583665,12.0004012435795,11.8895795962114,11.8895795962114,1485630.32503088,0.0,1.0
2006-08-28,22.85,22.87,22.54,22.55,1663300,12.0584506779152,12.0690051205217,11.8948568175146,11.9001340388178,3151848.11176513,0.0,1.0
2006-08-29,22.82,22.94,22.77,22.9,419800,12.0426190140055,12.1059456696444,12.0162329074892,12.0848367844314,795494.401081584,0.0,1.0
2006-08-30,22.64,22.83,22.45,22.8,487600,12.0465769299829,12.1476745278935,11.9454793320723,12.1317117492761,916381.812373955,0.1875,1.0
2006-08-31,22.81,22.85,22.69,22.69,613400,12.1370326754819,12.1583163803052,12.073181561012,12.073181561012,1152806.81646879,0.0,1.0
2006-09-01,22.84,22.85,22.77,22.83,526100,12.1529954540994,12.1583163803052,12.1157489706586,12.1476745278935,988737.63636164,0.0,1.0
2006-09-05,22.9,23.0,22.78,22.89,1321600,12.1849210113343,12.2381302733925,12.1210698968644,12.1796000851285,2483778.10343195,0.0,1.0
2006-09-06,22.9,22.96,22.73,22.8,727600,12.1849210113343,12.2168465685692,12.0944652658353,12.1317117492761,1367431.10476474,0.0,1.0
2006-09-07,22.79,23.03,22.7636,22.92,886000,12.1263908230702,12.25409305201,12.1123435778869,12.1955628637459,1665123.63774267,0.0,1.0
2006-09-08,22.9,22.99,22.85,22.85,655400,12.1849210113343,12.2328093471867,12.1583163803052,12.1583163803052,1231740.44263718,0.0,1.0
2006-09-11,22.9,23.02,22.81,22.89,511500,12.1849210113343,12.2487721258042,12.1370326754819,12.1796000851285,961298.80440787,0.0,1.0
2006-09-12,23.0,23.01,22.77,22.95,633500,12.2381302733925,12.2434511995983,12.1157489706586,12.2115256423634,1190582.19470652,0.0,1.0
2006-09-13,23.0,23.09,22.87,23.03,834100,12.2381302733925,12.2860186092449,12.1689582327168,12.25409305201,1567584.22826316,0.0,1.0
2006-09-14,22.8,23.01,22.79,22.99,824600,12.1317117492761,12.2434511995983,12.1263908230702,12.2328093471867,1549730.19377268,0.0,1.0
2006-09-15,22.96,23.15,22.89,22.92,839900,12.2168465685692,12.3179441664799,12.1796000851285,12.1955628637459,1578484.58616261,0.0,1.0
2006-09-18,22.8,23.02,22.71,23.0,357400,12.1317117492761,12.2487721258042,12.0838234134237,12.2381302733925,671687.571251949,0.0,1.0
2006-09-19,22.99,23.05,22.79,22.9,544600,12.2328093471867,12.2647349044216,12.1263908230702,12.1849210113343,1023506.01931677,0.0,1.0
2006-09-20,23.26,23.33,23.01,23.13,780200,12.3764743547439,12.4137208381847,12.2434511995983,12.3073023140682,1466286.07468039,0.0,1.0
2006-09-21,23.23,23.36,23.05,23.36,1002000,12.3605115761264,12.4296836168021,12.2647349044216,12.4296836168021,1883130.79573155,0.0,1.0
2006-09-22,23.24,23.31,23.15,23.27,361400,12.3658325023323,12.403078985773,12.3179441664799,12.3817952809497,679205.059458463,0.0,1.0
2006-09-25,23.5,23.56,23.15,23.39,639100,12.5041765836837,12.5361021409186,12.3179441664799,12.4456463954196,1201106.67819564,0.0,1.0
2006-09-26,23.42,23.55,23.19,23.5,673900,12.4616091740371,12.5307812147128,12.3392278713032,12.5041765836837,1266508.8255923,0.0,1.0
2006-09-27,23.57,23.59,23.31,23.46,692800,12.5414230671244,12.5520649195361,12.403078985773,12.4828928788604,1302028.95736808,0.0,1.0
2006-09-28,23.5,23.7,23.42,23.65,304000,12.5041765836837,12.6105951078001,12.4616091740371,12.583990476771,571329.103694999,0.0,1.0
2006-09-29,23.27,23.55,23.21,23.53,1084000,12.3817952809497,12.5307812147128,12.3498697237148,12.5201393623011,2037239.30396507,0.0,1.0
2006-10-02,23.59,23.63,23.31,23.36,1102500,12.5520649195361,12.5733486243594,12.403078985773,12.4296836168021,2072007.68692019,0.0,1.0
2006-10-03,23.38,23.56,23.26,23.3,1295700,12.4403254692138,12.5361021409186,12.3764743547439,12.3977580595672,2435102.36729477,0.0,1.0
2006-10-04,23.54,23.56,23.31,23.33,535000,12.525460288507,12.5361021409186,12.403078985773,12.4137208381847,1005464.04762113,0.0,1.0
2006-10-05,23.55,23.62,23.43,23.5,540000,12.5307812147128,12.5680276981535,12.4669301002429,12.5041765836837,1014860.90787928,0.0,1.0
2006-10-06,23.45,23.59,23.34,23.59,586100,12.4775719526546,12.5520649195361,12.4190417643905,12.5520649195361,1101499.95945934,0.0,1.0
2006-10-09,23.5,23.54,23.29,23.5,467800,12.5041765836837,12.525460288507,12.3924371333614,12.5041765836837,879170.245751712,0.0,1.0
2006-10-10,23.53,23.54,23.41,23.5,374300,12.5201393623011,12.525460288507,12.4562882478313,12.5041765836837,703448.958924471,0.0,1.0
2006-10-11,23.73,23.86,23.53,23.53,583900,12.6265578864176,12.6957299270933,12.5201393623011,12.5201393623011,1097365.34094576,0.0,1.0
2006-10-12,23.98,23.99,23.74,23.8,783000,12.7595810415632,12.764901967769,12.6318788126234,12.6638043698584,1471548.31642495,0.0,1.0
2006-10-13,24.05,24.07,23.8,23.99,642600,12.7968275250039,12.8074693774156,12.6638043698584,12.764901967769,1207684.48037634,0.0,1.0
2006-10-16,24.31,24.35,24.05,24.1,797600,12.9351716063553,12.9564553111786,12.7968275250039,12.823432156033,1498987.14837873,0.0,1.0
2006-10-17,24.2,24.35,24.18,24.24,1318100,12.8766414180913,12.9564553111786,12.8659995656796,12.8979251229146,2477200.30125124,0.0,1.0
2006-10-18,24.25,24.35,24.13,24.25,1150700,12.9032460491204,12.9564553111786,12.8393949346505,12.9032460491204,2162593.41980867,0.0,1.0
2006-10-19,24.31,24.36,24.16,24.26,1175800,12.9351716063553,12.9617762373844,12.855357713268,12.9085669753262,2209765.65830455,0.0,1.0
2006-10-20,24.45,24.45,24.17,24.33,878200,13.0096645732368,13.0096645732368,12.8606786394738,12.945813458767,1650464.53573997,0.0,1.0
2006-10-23,24.73,24.74,24.24,24.4,509700,13.1586505069999,13.1639714332057,12.8979251229146,12.9830599422077,957915.934714938,0.0,1.0
2006-10-24,24.77,24.83,24.61,24.75,1098600,13.1799342118232,13.2118597690581,13.09479939253,13.1692923594115,2064678.13591883,0.0,1.0
2006-10-25,24.95,24.96,24.74,24.75,1072900,13.275710883528,13.2810318097338,13.1639714332057,13.1692923594115,2016378.27419199,0.0,1.0
2006-10-26,24.9,24.99,24.81,24.97,960500,13.2491062524989,13.2969945883513,13.2012179166465,13.2863527359396,1805136.85558897,0.0,1.0
2006-10-27,24.73,24.93,24.69,24.93,573800,13.1586505069999,13.2650690311163,13.1373668021766,13.2650690311163,1078383.68322431,0.0,1.0
2006-10-30,24.71,24.78,24.56,24.68,684900,13.1480086545882,13.185255138029,13.0681947615009,13.1320458759708,1287181.91816022,0.0,1.0
2006-10-31,25.01,25.03,24.23,24.75,1285400,13.3076364407629,13.3182782931746,12.8926041967087,13.1692923594115,2415744.83516301,0.0,1.0
2006-11-01,25.12,25.42,25.06,25.13,1091900,13.366166629027,13.5257944152017,13.334241071792,13.3714875552328,2052086.34317293,0.0,1.0
2006-11-02,25.17,25.22,24.99,24.99,816700,13.3927712600561,13.4193758910852,13.2969945883513,13.2969945883513,1534883.15456482,0.0,1.0
2006-11-03,25.15,25.26,25.03,25.09,503600,13.3821294076444,13.4406595959085,13.3182782931746,13.3502038504095,946451.765200009,0.0,1.0
2006-11-06,25.4,25.97,25.25,25.4,1146300,13.51515256279,13.8184453565219,13.4353386697027,13.51515256279,2154324.18278151,0.0,1.0
2006-11-07,25.69,25.69,25.19,25.4,1392600,13.6694594227589,13.6694594227589,13.4034131124677,13.51515256279,2617213.51909755,0.0,1.0
2006-11-08,25.98,26.04,25.61,25.69,737500,13.8237662827277,13.8556918399627,13.6268920131123,13.6694594227589,1386036.88807587,0.0,1.0
2006-11-09,25.95,26.1,25.77,26.05,488100,13.8078035041103,13.8876173971976,13.7120268324054,13.8610127661685,917321.498399766,0.0,1.0
2006-11-10,26.3,26.31,25.93,26.02,521100,13.9940359213141,13.9993568475199,13.7971616516986,13.845049987551,979340.776103499,0.0,1.0
2006-11-13,26.22,26.28,26.16,26.25,428200,13.9514685116675,13.9833940689024,13.9195429544325,13.9674312902849,804747.112507233,0.0,1.0
2006-11-14,26.47,26.48,26.15,26.17,644900,14.084491666813,14.0898125930189,13.9142220282267,13.9248638806384,1212007.03609509,0.0,1.0
2006-11-15,26.7,26.74,26.41,26.51,761000,14.206872969547,14.2281566743703,14.0525661095781,14.1057753716363,1430202.13128913,0.0,1.0
2006-11-16,26.97,27.04,26.72,26.78,881100,14.3505379771042,14.3877844605449,14.2175148219586,14.2494403791936,1655914.71468969,0.0,1.0
2006-11-17,27.04,27.08,26.68,26.98,1003200,14.3877844605449,14.4090681653682,14.1962311171353,14.35585890331,1885386.04219351,0.0,1.0
2006-11-20,27.18,27.82,26.97,27.81,953900,14.4622774274265,14.8028167045991,14.3505379771042,14.7974957783933,1792733.00004822,0.0,1.0
2006-11-21,27.34,27.4,27.16,27.22,934200,14.5474122467196,14.5793378039546,14.4516355750148,14.4835611322498,1755709.37063115,0.0,1.0
2006-11-22,27.39,27.42,27.16,27.41,816300,14.5740168777487,14.5899796563662,14.4516355750148,14.5846587301604,1534131.40574418,0.0,1.0
2006-11-24,27.7,27.74,27.3,27.39,239000,14.7389655901293,14.7602492949525,14.5261285418963,14.5740168777487,449169.92033916,0.0,1.0
2006-11-27,27.35,27.72,27.22,27.72,692200,14.5527331729255,14.7496074425409,14.4835611322498,14.7496074425409,1300901.3341371,0.0,1.0
2006-11-28,27.53,27.75,27.27,27.33,882300,14.6485098446303,14.7655702211584,14.5101657632789,14.5420913205138,1658169.96115164,0.0,1.0
2006-11-29,27.94,28.01,27.64,27.7,862200,14.9664351854282,15.0039316229006,14.8057361676892,14.837875971237,1609592.91250963,0.1875,1.0
2006-11-30,28.03,28.08,27.83,27.98,876900,15.0146448907499,15.0414280603731,14.9075122122572,14.9878617211267,1637035.51957747,0.0,1.0
2006-12-01,28.3,28.37,28.0,28.0,886300,15.159274006715,15.1967704441875,14.998574988976,14.998574988976,1654583.85334875,0.0,1.0
2006-12-04,28.59,28.82,28.3,28.35,837400,15.3146163905294,15.437818970796,15.159274006715,15.1860571763382,1563295.18085777,0.0,1.0
2006-12-05,28.81,28.9,28.47,28.53,694300,15.4324623368714,15.4806720421931,15.2503367834338,15.2824765869816,1296149.80185042,0.0,1.0
2006-12-06,28.49,28.75,28.43,28.75,810900,15.2610500512831,15.4003225333236,15.2289102477353,15.4003225333236,1513823.81437492,0.0,1.0
2006-12-07,28.0,28.62,27.97,28.44,1432700,14.998574988976,15.3306862923033,14.9825050872021,15.2342668816599,2674627.42490437,0.0,1.0
2006-12-08,27.87,28.06,27.6265,28.0,856100,14.9289387479557,15.0307147925238,14.7985047118909,14.998574988976,1598205.16399849,0.0,1.0
2006-12-11,27.71,27.91,27.67,27.85,1245400,14.8432326051616,14.9503652836543,14.8218060694631,14.9182254801065,2324967.54029169,0.0,1.0
2006-12-12,27.8,28.0,27.68,27.73,724500,14.8914423104833,14.998574988976,14.8271627033877,14.8539458730109,1352528.49120068,0.0,1.0
2006-12-13,28.03,28.07,27.82,27.9,691600,15.0146448907499,15.0360714264484,14.9021555783326,14.9450086497296,1291109.32300123,0.0,1.0
2006-12-14,28.17,28.32,28.01,28.07,568100,15.0896377656948,15.1699872745643,15.0039316229006,15.0360714264484,1060554.08675101,0.0,1.0
2006-12-15,28.0,28.25,27.94,28.18,745700,14.998574988976,15.1324908370918,14.9664351854282,15.0949943996194,1392105.58438696,0.0,1.0
2006-12-18,27.85,28.15,27.74,28.07,494600,14.9182254801065,15.0789244978455,14.8593025069355,15.0360714264484,923341.051411811,0.0,1.0
2006-12-19,27.98,28.0,27.74,27.9,647900,14.9878617211267,14.998574988976,14.8593025069355,14.9450086497296,1209528.239405,0.0,1.0
2006-12-20,27.87,28.11,27.78,28.02,554700,14.9289387479557,15.057497962147,14.880729042634,15.0092882568253,1035538.37690686,0.0,1.0
2006-12-21,27.88,28.05,27.71,27.85,525400,14.9342953818804,15.0253581585992,14.8432326051616,14.9182254801065,980839.847172999,0.0,1.0
2006-12-22,27.87,28.02,27.79,27.95,324700,14.9289387479557,15.0092882568253,14.8860856765587,14.9717918193528,606164.252716167,0.0,1.0
2006-12-26,28.15,28.16,27.6953,27.8,278900,15.0789244978455,15.0842811317701,14.8353583532924,14.8914423104833,520662.796681671,0.0,1.0
2006-12-27,28.27,28.42,28.17,28.22,348500,15.1432041049411,15.2235536138106,15.0896377656948,15.1164209353179,650595.140349812,0.0,1.0
2006-12-28,28.14,28.35,28.09,28.29,326000,15.0735678639209,15.1860571763382,15.0467846942977,15.1539173727904,608591.149939851,0.0,1.0
2006-12-29,28.16,28.28,27.99,28.14,484000,15.0842811317701,15.1485607388657,14.9932183550514,15.0735678639209,903552.504818678,0.0,1.0
2007-01-03,28.43,28.47,27.91,27.95,1418800,15.2289102477353,15.2503367834338,14.9503652836543,14.9717918193528,2648678.2930511,0.0,1.0
2007-01-04,28.2,28.46,28.16,28.4,757100,15.1057076674687,15.2449801495092,15.0842811317701,15.2128403459614,1413387.60619467,0.0,1.0
2007-01-05,27.61,28.17,27.43,28.12,720600,14.7896662659153,15.0896377656948,14.6932468552718,15.0628545960716,1345247.79952962,0.0,1.0
2007-01-08,27.76,27.82,27.49,27.54,606200,14.8700157747848,14.9021555783326,14.7253866588196,14.7521698284428,1131680.84384521,0.0,1.0
2007-01-09,27.74,27.81,27.44,27.73,555600,14.8593025069355,14.8967989444079,14.6986034891965,14.8539458730109,1037218.53652326,0.0,1.0
2007-01-10,27.71,27.87,27.5,27.72,840300,14.8432326051616,14.9289387479557,14.7307432927443,14.8485892390862,1568709.02851061,0.0,1.0
2007-01-11,27.72,27.9,27.67,27.77,595600,14.8485892390862,14.9450086497296,14.8218060694631,14.8753724087094,1111892.29725208,0.0,1.0
2007-01-12,27.69,27.87,27.55,27.75,500500,14.8325193373123,14.9289387479557,14.7575264623674,14.8646591408601,934355.431119314,0.0,1.0
2007-01-16,27.67,27.98,27.58,27.61,663900,14.8218060694631,14.9878617211267,14.7735963641413,14.7896662659153,1239397.74369652,0.0,1.0
2007-01-17,27.59,27.73,27.5,27.6,621800,14.778952998066,14.8539458730109,14.7307432927443,14.7843096319906,1160803.61052945,0.0,1.0
2007-01-18,27.4,27.65,27.18,27.65,752500,14.6771769534979,14.8110928016138,14.559331007156,14.8110928016138,1404800.12371086,0.0,1.0
2007-01-19,27.57,27.63,27.31,27.34,433100,14.7682397302167,14.8003795337645,14.6289672481762,14.6450371499501,808530.144291258,0.0,1.0
2007-01-22,27.61,27.63,27.34,27.6,452100,14.7896662659153,14.8003795337645,14.6450371499501,14.7843096319906,844000.180637442,0.0,1.0
2007-01-23,27.44,27.58,27.34,27.54,704800,14.6986034891965,14.7735963641413,14.6450371499501,14.7521698284428,1315751.66404174,0.0,1.0
2007-01-24,27.73,27.76,27.31,27.53,474100,14.8539458730109,14.8700157747848,14.6289672481762,14.7468131945182,885070.749038292,0.0,1.0
2007-01-25,27.44,27.72,27.33,27.65,396300,14.6986034891965,14.8485892390862,14.6396805160255,14.8110928016138,739830.284420745,0.0,1.0
2007-01-26,27.55,27.6,27.15,27.5,301400,14.7575264623674,14.7843096319906,14.5432611053821,14.7307432927443,562666.787091632,0.0,1.0
2007-01-29,27.43,27.74,27.34,27.5,502000,14.6932468552718,14.8593025069355,14.6450371499501,14.7307432927443,937155.697146646,0.0,1.0
2007-01-30,27.55,27.61,27.39,27.47,411200,14.7575264623674,14.7896662659153,14.6718203195733,14.7146733909704,767646.260292233,0.0,1.0
2007-01-31,27.65,27.79,27.41,27.55,593200,14.8110928016138,14.8860856765587,14.6825335874226,14.7575264623674,1107411.87160834,0.0,1.0
2007-02-01,27.79,27.87,27.7,27.78,730800,14.8860856765587,14.9289387479557,14.837875971237,14.880729042634,1364289.60851547,0.0,1.0
2007-02-02,27.8,27.91,27.75,27.77,714100,14.8914423104833,14.9503652836543,14.8646591408601,14.8753724087094,1333113.31341119,0.0,1.0
2007-02-05,28.13,28.26,27.65,27.73,731800,15.0682112299962,15.1378474710165,14.8110928016138,14.8539458730109,1366156.4525337,0.0,1.0
2007-02-06,28.43,28.44,28.13,28.21,408100,15.2289102477353,15.2342668816599,15.0682112299962,15.1110643013933,761859.043835745,0.0,1.0
2007-02-07,28.58,28.64,28.37,28.51,449200,15.3092597566048,15.3413995601526,15.1967704441875,15.2717633191323,838586.332984605,0.0,1.0
2007-02-08,28.68,28.77,28.49,28.51,777700,15.3628260958511,15.4110358011728,15.2610500512831,15.2717633191323,1451844.59297001,0.0,1.0
2007-02-09,28.8,29.0,28.65,28.76,550800,15.4271057029467,15.5342383814394,15.3467561940772,15.4056791672482,1028257.6852358,0.0,1.0
2007-02-12,28.88,29.0,28.79,28.88,600600,15.4699587743438,15.5342383814394,15.4217490690221,15.4699587743438,1121226.51734318,0.0,1.0
2007-02-13,28.9,29.11,28.77,28.95,597000,15.4806720421931,15.5931613546104,15.4110358011728,15.5074552118162,1114505.87887758,0.0,1.0
2007-02-14,29.1,29.29,28.95,28.95,537100,15.5878047206858,15.6895807652538,15.5074552118162,15.5074552118162,1002681.92218618,0.0,1.0
2007-02-15,29.09,29.25,28.96,29.15,416000,15.5824480867611,15.6681542295553,15.5128118457409,15.6145878903089,776607.11157969,0.0,1.0
2007-02-16,29.05,29.18,28.93,29.11,374200,15.5610215510626,15.6306577920828,15.496741943967,15.5931613546104,698573.031618075,0.0,1.0
2007-02-20,29.24,29.3,28.53,28.65,388600,15.6627975956306,15.6949373991784,15.2824765869816,15.3467561940772,725455.585480451,0.0,1.0
2007-02-21,29.39,29.6,29.04,29.18,750200,15.7431471045002,15.8556364169175,15.555664917138,15.6306577920828,1400506.38246894,0.0,1.0
2007-02-22,29.37,29.62,29.25,29.37,951000,15.7324338366509,15.8663496847667,15.6681542295553,15.7324338366509,1775368.6613276,0.0,1.0
2007-02-23,29.71,29.77,29.34,29.4,854700,15.9145593900885,15.9466991936363,15.716363934877,15.7485037384248,1595591.58237298,0.0,1.0
2007-02-26,29.69,30.06,29.52,29.94,1507300,15.9038461222392,16.1020415774506,15.8127833455204,16.037761970355,2813893.98866361,0.0,1.0
2007-02-27,29.03,29.38,28.73,29.25,989000,15.6507451693002,15.8394382733049,15.4890082230105,15.769352263246,1834460.25664756,0.1875,1.0
2007-02-28,29.04,29.34,28.86,29.02,1089300,15.6561364008432,15.8178733471329,15.5590942330694,15.6453539377572,2020503.09157349,0.0,1.0
2007-03-01,29.1,29.22,28.4,28.85,1442000,15.6884837901011,15.753178568617,15.3110975820918,15.5537030015264,2674713.53901495,0.0,1.0
2007-03-02,28.94,29.34,28.84,29.03,852700,15.6022240854133,15.8178733471329,15.5483117699834,15.6507451693002,1581642.32643415,0.0,1.0
2007-03-05,28.38,28.82,28.37,28.65,716600,15.3003151190059,15.5375293068974,15.2949238874629,15.4458783706666,1329195.36897233,0.0,1.0
2007-03-06,29.03,29.14,28.2,28.44,1119900,15.6507451693002,15.7100487162731,15.203272951232,15.3326625082638,2077261.92256785,0.0,1.0
2007-03-07,29.21,29.33,28.91,29.05,1166700,15.747787337074,15.8124821155899,15.5860503907843,15.6615276323862,2164069.54644157,0.0,1.0
2007-03-08,29.24,29.45,29.15,29.4,653300,15.763961031703,15.8771768941058,15.7154399478161,15.8502207363908,1211782.49309186,0.0,1.0
2007-03-09,29.32,29.45,29.13,29.37,474700,15.8070908840469,15.8771768941058,15.7046574847301,15.8340470417619,880503.82591567,0.0,1.0
2007-03-12,29.89,29.89,29.25,29.29,1104100,16.1143910819974,16.1143910819974,15.769352263246,15.790917189418,2047955.07519167,0.0,1.0
2007-03-13,29.7,30.01,29.35,29.77,1198300,16.0119576826805,16.1790858605132,15.8232645786759,16.0496963034815,2222683.24119391,0.0,1.0
2007-03-14,30.1,30.19,29.66,29.78,1593600,16.2276069444002,16.2761280282871,15.9903927565086,16.0550875350245,2955910.88472552,0.0,1.0
2007-03-15,30.83,30.88,30.03,30.03,1191500,16.6211668470384,16.6481230047534,16.1898683235992,16.1898683235992,2210070.1676396,0.0,1.0
2007-03-16,30.59,30.93,30.59,30.83,1040100,16.4917772900067,16.6750791624683,16.4917772900067,16.6211668470384,1929243.79468061,0.0,1.0
2007-03-19,30.95,31.15,30.75,30.79,1220000,16.6858616255543,16.7936862564141,16.5780369946945,16.5996019208665,2262933.78474219,0.0,1.0
2007-03-20,31.39,31.44,30.89,31.05,1387700,16.9230758134459,16.9500319711608,16.6535142362964,16.7397739409842,2573994.43695633,0.0,1.0
2007-03-21,32.05,32.33,31.1,31.49,1907500,17.2788970952832,17.4298515784869,16.7667300986992,16.9769881288758,3538152.61835715,0.0,1.0
2007-03-22,32.13,32.2,31.83,32.05,1356900,17.3220269476271,17.3597655684281,17.1602900013374,17.2788970952832,2516864.63321039,0.0,1.0
2007-03-23,32.29,32.46,32.02,32.23,1036000,17.408286652315,17.4999375885458,17.2627234006542,17.375939263057,1921638.85327287,0.0,1.0
2007-03-26,32.32,32.37,31.88,32.22,1346800,17.424460346944,17.4514165046589,17.1872461590524,17.3705480315141,2498130.50925473,0.0,1.0
2007-03-27,32.18,32.41,32.0,32.3,730900,17.3489831053421,17.4729814308309,17.2519409375683,17.413677883858,1355719.92071153,0.0,1.0
2007-03-28,32.35,32.46,32.01,32.18,874100,17.4406340415729,17.4999375885458,17.2573321691113,17.3489831053421,1621336.41085504,0.0,1.0
2007-03-29,32.35,32.67,32.13,32.57,1280000,17.4406340415729,17.6131534509486,17.3220269476271,17.5592411355187,2374225.61022131,0.0,1.0
2007-03-30,32.77,32.83,32.3,32.49,1597200,17.6670657663785,17.6994131556364,17.413677883858,17.5161112831748,2962588.39425428,0.0,1.0
2007-04-02,33.37,33.4,32.7,32.75,887700,17.9905396589579,18.0067133535869,17.6293271455776,17.6562833032925,1646562.55796364,0.0,1.0
2007-04-03,33.53,33.62,33.26,33.45,750300,18.0767993636458,18.1253204475327,17.931236111985,18.0336695113018,1391704.27761644,0.0,1.0
2007-04-04,33.3,33.6,33.24,33.58,952000,17.952801038157,18.1145379844467,17.920453648899,18.1037555213607,1765830.2976021,0.0,1.0
2007-04-05,33.32,33.57,33.3,33.43,1371900,17.963583501243,18.0983642898177,17.952801038157,18.0228870482158,2544687.58958016,0.0,1.0
2007-04-09,33.38,33.43,33.25,33.31,883300,17.9959308905009,18.0228870482158,17.925844880442,17.9581922697,1638401.1574285,0.0,1.0
2007-04-10,32.87,33.1,32.49,32.56,1593200,17.7209780818084,17.8449764072972,17.5161112831748,17.5538499039757,2955168.93922234,0.0,1.0
2007-04-11,32.66,32.98,32.57,32.92,966300,17.6077622194056,17.7802816287813,17.5592411355187,17.7479342395234,1792354.84934129,0.0,1.0
2007-04-12,32.53,32.64,32.33,32.56,829100,17.5376762093467,17.5969797563196,17.4298515784869,17.5538499039757,1537867.5417457,0.0,1.0
2007-04-13,32.5,32.53,32.18,32.32,829800,17.5215025147178,17.5376762093467,17.3489831053421,17.424460346944,1539165.94637628,0.0,1.0
2007-04-16,32.61,32.95,32.52,32.67,834200,17.5808060616907,17.7641079341523,17.5322849778038,17.6131534509486,1547327.34691142,0.0,1.0
2007-04-17,32.59,32.79,32.48,32.69,671200,17.5700235986047,17.6778482294645,17.5107200516318,17.6239359140346,1244984.5543598,0.0,1.0
2007-04-18,32.42,32.56,32.25,32.53,703800,17.4783726623739,17.5538499039757,17.386721726143,17.5376762093467,1305453.11287012,0.0,1.0
2007-04-19,32.21,32.34,32.04,32.29,773200,17.3651567999711,17.4352428100299,17.2735058637402,17.408286652315,1434180.65767431,0.0,1.0
2007-04-20,32.52,32.58,32.26,32.46,668000,17.5322849778038,17.5646323670617,17.392112957686,17.4999375885458,1239048.99033424,0.0,1.0
2007-04-23,32.75,32.84,32.27,32.52,927200,17.6562833032925,17.7048043871794,17.397504189229,17.5322849778038,1719829.67640406,0.0,1.0
2007-04-24,32.78,32.84,32.6,32.84,882600,17.6724569979215,17.7048043871794,17.5754148301477,17.7048043871794,1637102.75279791,0.0,1.0
2007-04-25,33.14,33.24,32.77,33.0,705600,17.8665413334691,17.920453648899,17.6670657663785,17.7910640918673,1308791.8676345,0.0,1.0
2007-04-26,32.9,33.22,32.79,33.22,686300,17.7371517764374,17.9096711858131,17.6778482294645,17.9096711858131,1272992.99710538,0.0,1.0
2007-04-27,32.55,33.01,32.29,32.9,1299700,17.5484586724327,17.7964553234103,17.408286652315,17.7371517764374,2410766.42625362,0.0,1.0
2007-04-30,32.17,32.65,32.12,32.55,1216100,17.3435918737991,17.6023709878626,17.3166357160841,17.5484586724327,2255699.81608604,0.0,1.0
2007-05-01,32.46,32.5,31.89,32.16,1022100,17.4999375885458,17.5215025147178,17.1926373905954,17.3382006422561,1895856.24703688,0.0,1.0
2007-05-02,32.63,32.7,32.32,32.37,980100,17.5915885247766,17.6293271455776,17.424460346944,17.4514165046589,1817951.96920149,0.0,1.0
2007-05-03,32.55,32.85,32.5,32.62,1006100,17.5484586724327,17.7101956187224,17.5215025147178,17.5861972932337,1866178.42690911,0.0,1.0
2007-05-04,32.83,32.88,32.59,32.7,1198800,17.6994131556364,17.7263693133514,17.5700235986047,17.6293271455776,2223610.6730729,0.0,1.0
2007-05-07,32.97,33.07,32.89,32.93,538800,17.7748903972383,17.8288027126682,17.7317605448944,17.7533254710663,999400.592802533,0.0,1.0
2007-05-08,32.8,32.94,32.49,32.93,790000,17.6832394610075,17.7587167026093,17.5161112831748,17.7533254710663,1465342.36880846,0.0,1.0
2007-05-09,32.72,32.81,32.6,32.7,506700,17.6401096086636,17.6886306925505,17.5754148301477,17.6293271455776,939859.466171198,0.0,1.0
2007-05-10,32.25,32.76,32.17,32.68,651600,17.386721726143,17.6616745348355,17.3435918737991,17.6185446824916,1208629.22470329,0.0,1.0
2007-05-11,32.42,32.44,32.25,32.4,545800,17.4783726623739,17.4891551254598,17.386721726143,17.4675901992879,1012384.63910843,0.0,1.0
2007-05-14,32.4,32.5,32.17,32.38,731300,17.4675901992879,17.5215025147178,17.3435918737991,17.4568077362019,1356461.86621472,0.0,1.0
2007-05-15,32.7,32.9,32.45,32.51,1079400,17.6293271455776,17.7371517764374,17.4945463570028,17.5268937462608,2002139.94036944,0.0,1.0
2007-05-16,32.58,32.68,32.4,32.67,799800,17.5646323670617,17.6185446824916,17.4675901992879,17.6131534509486,1483520.03363672,0.0,1.0
2007-05-17,32.51,32.63,32.42,32.56,1512700,17.5268937462608,17.5915885247766,17.4783726623739,17.5538499039757,2805852.4067045,0.0,1.0
2007-05-18,32.58,32.69,32.32,32.49,695100,17.5646323670617,17.6239359140346,17.424460346944,17.5161112831748,1289315.79817565,0.0,1.0
2007-05-21,32.47,32.68,32.25,32.63,750000,17.5053288200888,17.6185446824916,17.386721726143,17.5915885247766,1391147.81848905,0.0,1.0
2007-05-22,32.24,32.5,32.17,32.48,705700,17.3813304946,17.5215025147178,17.3435918737991,17.5107200516318,1308977.3540103,0.0,1.0
2007-05-23,31.45,32.24,31.38,32.2,1091800,16.9554232027038,17.3813304946,16.9176845819029,17.3597655684281,2025140.25096846,0.0,1.0
2007-05-24,30.5,31.55,30.24,31.55,2271300,16.4432562061198,17.0093355181337,16.303084186002,17.0093355181337,4212952.05351222,0.0,1.0
2007-05-25,30.45,30.74,30.22,30.65,1322400,16.4163000484048,16.5726457631515,16.292301722916,16.5241246792646,2452871.83355989,0.0,1.0
2007-05-29,30.76,30.89,29.63,29.91,1441000,16.5834282262375,16.6535142362964,15.9742190618796,16.1251735450833,2672858.67525696,0.0,1.0
2007-05-30,30.88,30.88,30.28,30.5,1367700,16.7492085961844,16.7492085961844,16.4237706053259,16.5430978686407,2521586.36376535,0.1875,1.0
2007-05-31,30.41,30.92,30.35,30.85,3812300,16.4942821700119,16.7709044622417,16.4617383709261,16.7329366966415,7028620.08816455,0.0,1.0
2007-06-01,30.71,30.8,30.48,30.58,1777700,16.6570011654412,16.70581686407,16.5322499356121,16.5864896007552,3277490.73544319,0.0,1.0
2007-06-04,30.57,30.77,30.4,30.56,846600,16.5810656342409,16.6895449645271,16.4888582034976,16.5756416677266,1560850.34405479,0.0,1.0
2007-06-05,30.11,30.56,30.05,30.54,1108700,16.3315631745827,16.5756416677266,16.2990193754968,16.564793734698,2044076.04116885,0.0,1.0
2007-06-06,29.55,30.1,29.37,30.07,2567300,16.0278210497814,16.3261392080684,15.9301896525239,16.3098673085255,4733251.93514278,0.0,1.0
2007-06-07,28.29,29.55,28.16,29.55,5581400,15.3444012689786,16.0278210497814,15.2738897042926,16.0278210497814,10290255.2684945,0.0,1.0
2007-06-08,28.36,28.56,28.08,28.31,1863200,15.3823690345787,15.4908483648649,15.2304979721781,15.3552492020072,3435124.45197602,0.0,1.0
2007-06-11,28.5,28.7,28.25,28.39,1280100,15.458304565779,15.5667838960652,15.3227054029213,15.3986409341216,2360080.94191418,0.0,1.0
2007-06-12,28.14,28.49,28.06,28.46,935200,15.2630417712639,15.4528805992647,15.2196500391495,15.4366086997218,1724199.43510518,0.0,1.0
2007-06-13,28.62,28.71,28.18,28.24,1125700,15.5233921639507,15.5722078625795,15.2847376373212,15.317281436407,2075418.4175555,0.0,1.0
2007-06-14,28.6,28.88,28.47,28.75,683000,15.5125442309221,15.6644152933228,15.4420326662361,15.5939037286367,1259226.06306334,0.0,1.0
2007-06-15,28.88,29.86,28.85,28.9,834800,15.6644152933228,16.195964011725,15.6481433937798,15.6752632263514,1539095.04750406,0.0,1.0
2007-06-18,28.7,29.22,28.6,29.05,699300,15.5667838960652,15.8488301548092,15.5125442309221,15.756622724066,1289277.87101053,0.0,1.0
2007-06-19,28.41,28.62,28.25,28.56,1103600,15.4094888671503,15.5233921639507,15.3227054029213,15.4908483648649,2034673.32825285,0.0,1.0
2007-06-20,28.08,28.89,28.03,28.68,1015900,15.2304979721781,15.6698392598371,15.2033781396065,15.5559359630366,1872983.53948177,0.0,1.0
2007-06-21,28.01,28.15,27.62,27.9,618900,15.1925302065779,15.2684657377782,14.9809955125199,15.1328665749205,1141046.86739371,0.0,1.0
2007-06-22,27.6,27.99,27.31,27.85,954300,14.9701475794913,15.1816822735493,14.8128525505763,15.105746742349,1759413.51681017,0.0,1.0
2007-06-25,27.37,27.78,27.15,27.59,1049300,14.8453963496622,15.0677789767488,14.7260690863474,14.964723612977,1934562.09073552,0.0,1.0
2007-06-26,27.93,28.79,27.82,28.04,2026800,15.1491384744635,15.615599594694,15.0894748428061,15.2088021061208,3736748.73296745,0.0,1.0
2007-06-27,28.35,28.4,27.8,27.89,1198600,15.3769450680644,15.404064900636,15.0786269097774,15.1274426084062,2209821.90217822,0.0,1.0
2007-06-28,28.31,28.65,28.15,28.5,829400,15.3552492020072,15.5396640634937,15.2684657377782,15.458304565779,1529139.23382831,0.0,1.0
2007-06-29,28.36,28.61,28.07,28.47,1246900,15.3823690345787,15.5179681974364,15.2250740056638,15.4420326662361,2298871.12450027,0.0,1.0
2007-07-02,28.79,28.89,28.51,28.61,570700,15.615599594694,15.6698392598371,15.4637285322933,15.5179681974364,1052182.01199158,0.0,1.0
2007-07-03,29.0,29.24,28.74,29.04,595600,15.7295028914945,15.8596780878379,15.5884797621224,15.7511987575517,1098089.37505201,0.0,1.0
2007-07-05,28.62,29.17,28.26,28.98,922900,15.5233921639507,15.8217103222377,15.3281293694356,15.7186549584658,1701522.30395485,0.0,1.0
2007-07-06,28.49,28.83,28.22,28.79,1003900,15.4528805992647,15.6372954607512,15.3064335033784,15.615599594694,1850859.5090912,0.0,1.0
2007-07-09,28.51,28.64,28.3,28.57,893500,15.4637285322933,15.5342400969794,15.3498252354929,15.4962723313792,1647318.42949795,0.0,1.0
2007-07-10,28.14,28.53,28.13,28.31,1025100,15.2630417712639,15.474576465322,15.2576178047496,15.3552492020072,1889945.29611454,0.0,1.0
2007-07-11,28.27,28.37,28.11,28.19,536300,15.3335533359499,15.387793001093,15.246769871721,15.2901616038355,988759.791538611,0.0,1.0
2007-07-12,28.99,28.99,28.4,28.4,732000,15.7240789249801,15.7240789249801,15.404064900636,15.404064900636,1349565.85382484,0.0,1.0
2007-07-13,29.33,29.4,28.85,28.92,559900,15.9084937864666,15.9464615520668,15.6481433937798,15.68611115938,1032270.38464007,0.0,1.0
2007-07-16,29.05,29.6,28.96,29.3,669700,15.756622724066,16.054940882353,15.7078070254372,15.8922218869237,1234705.26271379,0.0,1.0
2007-07-17,28.7,29.17,28.69,29.05,617300,15.5667838960652,15.8217103222377,15.5613599295509,15.756622724066,1138096.99667496,0.0,1.0
2007-07-18,28.6,28.89,28.47,28.61,1303800,15.5125442309221,15.6698392598371,15.4420326662361,15.5179681974364,2403775.90193556,0.0,1.0
2007-07-19,28.79,28.91,28.46,28.81,1281500,15.615599594694,15.6806871928657,15.4366086997218,15.6264475277226,2362662.07879307,0.0,1.0
2007-07-20,28.59,28.94,28.54,28.74,760200,15.5071202644078,15.6969590924086,15.4800004318363,15.5884797621224,1401557.32524268,0.0,1.0
2007-07-23,28.79,29.1,28.71,28.9,597500,15.615599594694,15.7837425566375,15.5722078625795,15.6752632263514,1101592.34653052,0.0,1.0
2007-07-24,27.81,28.68,27.76,28.48,692200,15.0840508762918,15.5559359630366,15.0569310437202,15.4474566327504,1276187.81969611,0.0,1.0
2007-07-25,27.92,28.41,27.4,28.11,1218200,15.1437145079491,15.4094888671503,14.8616682492051,15.246769871721,2245957.81848282,0.0,1.0
2007-07-26,27.11,28.0,26.85,27.5,1258200,14.7043732202902,15.1871062400636,14.5633500909181,14.9159079143482,2319704.58645138,0.0,1.0
2007-07-27,26.93,27.79,26.91,27.1,1152900,14.6067418230326,15.0732029432631,14.595893890004,14.6989492537759,2125566.21977412,0.0,1.0
2007-07-30,27.55,27.72,26.83,27.17,1565800,14.9430277469197,15.035235177663,14.5525021578895,14.736917019376,2886817.2321297,0.0,1.0
2007-07-31,27.34,28.03,27.34,27.74,877000,14.8291244501193,15.2033781396065,14.8291244501193,15.0460831106916,1616897.8877109,0.0,1.0
2007-08-01,28.07,28.14,27.19,27.39,974000,15.2250740056638,15.2630417712639,14.7477649524046,14.8562442826908,1795733.80003469,0.0,1.0
2007-08-02,27.98,28.51,27.92,28.02,1346400,15.176258307035,15.4637285322933,15.1437145079491,15.1979541730922,2482316.20982208,0.0,1.0
2007-08-03,27.27,28.2,27.15,28.09,1214200,14.7911566845191,15.2955855703498,14.7260690863474,15.2359219386924,2238583.14168596,0.0,1.0
2007-08-06,28.49,28.56,27.14,27.2,1614800,15.4528805992647,15.4908483648649,14.7206451198331,14.7531889189189,2977157.0228912,0.0,1.0
2007-08-07,29.29,29.35,28.21,28.47,1770600,15.8867979204094,15.9193417194953,15.3010095368641,15.4420326662361,3264400.68412877,0.0,1.0
2007-08-08,28.97,29.8,28.15,29.41,1769200,15.7132309919515,16.1634202126391,15.2684657377782,15.9518855185811,3261819.54724988,0.0,1.0
2007-08-09,28.1,29.21,27.24,28.37,2528300,15.2413459052067,15.8434061882949,14.7748847849762,15.387793001093,4661348.83637342,0.0,1.0
2007-08-10,27.95,28.38,27.3,27.7,1676800,15.1599864074921,15.3932169676073,14.807428584062,15.0243872446344,3091464.51324247,0.0,1.0
2007-08-13,28.49,28.85,27.66,28.32,1230800,15.4528805992647,15.6481433937798,15.0026913785771,15.3606731685215,2269188.05039292,0.0,1.0
2007-08-14,27.67,28.66,27.61,28.66,844500,15.0081153450914,15.545088030008,14.9755715460056,15.545088030008,1556978.63873645,0.0,1.0
2007-08-15,27.33,28.16,27.2,27.55,1073200,14.8237004836049,15.2738897042926,14.7531889189189,14.9430277469197,1978625.78459675,0.0,1.0
2007-08-16,27.49,27.62,26.21,27.14,1134100,14.9104839478339,14.9809955125199,14.2162162340024,14.7206451198331,2090905.23882889,0.0,1.0
2007-08-17,28.35,28.44,27.38,28.2,742700,15.3769450680644,15.4257607666932,14.8508203161765,15.2955855703498,1369293.11425643,0.0,1.0
2007-08-20,28.08,28.41,27.68,28.29,712500,15.2304979721781,15.4094888671503,15.0135393116057,15.3444012689786,1313614.30444016,0.0,1.0
2007-08-21,28.26,28.47,27.88,28.15,526000,15.3281293694356,15.4420326662361,15.1220186418919,15.2684657377782,969769.998786704,0.0,1.0
2007-08-22,28.6,28.8,28.14,28.55,362700,15.5125442309221,15.6210235612083,15.2630417712639,15.4854243983506,668698.818555014,0.0,1.0
2007-08-23,28.97,29.2,28.65,29.03,807300,15.7132309919515,15.8379822217806,15.5396640634937,15.7457747910374,1488394.14452568,0.0,1.0
2007-08-24,29.42,29.42,28.67,29.05,589300,15.9573094850954,15.9573094850954,15.5505119965223,15.756622724066,1086474.25909697,0.0,1.0
2007-08-27,28.78,29.4,28.6,29.4,451000,15.6101756281797,15.9464615520668,15.5125442309221,15.9464615520668,831494.80884563,0.0,1.0
2007-08-28,27.94,28.87,27.92,28.64,670300,15.1545624409778,15.6589913268084,15.1437145079491,15.5342400969794,1235811.46423332,0.0,1.0
2007-08-29,28.03,28.13,27.7,28.0,775300,15.3118574698927,15.3664841465602,15.13158943689,15.2954694668925,1419269.93787203,0.2,1.0
2007-08-30,27.69,28.1,27.58,27.85,534100,15.1261267692233,15.3500961435599,15.0660374248891,15.2135294518913,977727.426567072,0.0,1.0
2007-08-31,27.65,28.06,27.19,27.95,853300,15.1042760985563,15.3282454728929,14.8529933858859,15.2681561285587,1562057.31714975,0.0,1.0
2007-09-04,28.07,28.18,27.51,27.71,616000,15.3337081405597,15.3937974848939,15.0277987512218,15.1370521045568,1127654.17480868,0.0,1.0
2007-09-05,27.76,27.85,27.49,27.83,553400,15.1643654428905,15.2135294518913,15.0168734158884,15.2026041165578,1013058.14990118,0.0,1.0
2007-09-06,27.47,27.6,26.72,27.16,1346200,15.0059480805549,15.0769627602226,14.5962480055488,14.8366053828857,2464363.71773935,0.0,1.0
2007-09-07,27.05,27.3,26.82,27.1,787600,14.7765160385515,14.9130827302202,14.6508746822163,14.8038293768852,1441786.40921967,0.0,1.0
2007-09-10,26.96,27.17,26.77,27.15,627300,14.7273520295507,14.8420680505524,14.6235613438825,14.8311427152189,1148340.03872969,0.0,1.0
2007-09-11,27.18,27.22,26.86,26.97,1143200,14.8475307182192,14.8693813888862,14.6727253528833,14.7328146972175,2092750.41013195,0.0,1.0
2007-09-12,27.33,27.51,27.0,27.1,1169900,14.9294707332204,15.0277987512218,14.7492027002177,14.8038293768852,2141627.62842317,0.0,1.0
2007-09-13,27.1,27.45,26.96,27.45,407100,14.8038293768852,14.9950227452214,14.7273520295507,14.9950227452214,745240.283384114,0.0,1.0
2007-09-14,27.19,27.31,27.0,27.08,405300,14.8529933858859,14.9185453978869,14.7492027002177,14.7929040415517,741945.190016168,0.0,1.0
2007-09-17,27.0,27.14,26.96,27.02,578800,14.7492027002177,14.8256800475522,14.7273520295507,14.7601280355512,1059555.57853777,0.0,1.0
2007-09-18,27.13,27.16,26.85,27.14,913800,14.8202173798854,14.8366053828857,14.6672626852165,14.8256800475522,1672809.06646132,0.0,1.0
2007-09-19,27.94,28.17,27.39,27.39,808600,15.262693460892,15.3883348172272,14.9622467392209,14.9622467392209,1480229.16517906,0.0,1.0
2007-09-20,27.68,28.09,27.6,28.0,296100,15.1206641015566,15.3446334758932,15.0769627602226,15.2954694668925,542042.859027353,0.0,1.0
2007-09-21,27.71,27.99,27.48,27.91,945400,15.1370521045568,15.2900067992257,15.0114107482216,15.2463054578917,1730656.26114306,0.0,1.0
2007-09-24,27.74,27.85,27.49,27.78,545500,15.153440107557,15.2135294518913,15.0168734158884,15.175290778224,998596.351230742,0.0,1.0
2007-09-25,27.67,27.95,27.5,27.56,333200,15.1152014338898,15.2681561285587,15.0223360835551,15.0551120895556,609958.394555605,0.0,1.0
2007-09-26,28.34,28.41,27.82,27.91,857800,15.4812001675619,15.5194388412291,15.197141448891,15.2463054578917,1570295.05056962,0.0,1.0
2007-09-27,28.87,28.87,28.36,28.57,991200,15.7707215538995,15.7707215538995,15.4921255028954,15.6068415238971,1814498.08128306,0.0,1.0
2007-09-28,28.57,29.0,28.48,29.0,570000,15.6068415238971,15.8417362335672,15.5576775148963,15.8417362335672,1043446.23318336,0.0,1.0
2007-10-01,28.99,29.03,28.59,28.67,669500,15.8362735659004,15.8581242365674,15.6177668592306,15.6614682005645,1225591.67213379,0.0,1.0
2007-10-02,28.56,29.09,28.49,29.03,584500,15.6013788562303,15.8909002425679,15.5631401825631,15.8581242365674,1069990.0408696,0.0,1.0
2007-10-03,28.52,28.61,28.25,28.46,523700,15.5795281855633,15.6286921945641,15.4320361585611,15.5467521795628,958689.109330044,0.0,1.0
2007-10-04,28.97,29.0,28.63,28.73,382900,15.825348230567,15.8417362335672,15.6396175298975,15.694244206565,700939.583659485,0.0,1.0
2007-10-05,29.15,29.63,28.96,29.55,502500,15.9236762485684,16.1858842965723,15.8198855629002,16.1421829552383,919880.231885329,0.0,1.0
2007-10-08,28.96,29.88,28.86,29.88,331500,15.8198855629002,16.322450988241,15.7652588862327,16.322450988241,606846.361930321,0.0,1.0
2007-10-09,29.36,29.36,28.76,29.08,470200,16.0383922695701,16.0383922695701,15.7106322095653,15.8854375749012,860751.612004938,0.0,1.0
2007-10-10,29.02,29.45,29.0,29.37,806400,15.8526615689007,16.0875562785708,15.8417362335672,16.0438549372368,1476201.82884045,0.0,1.0
2007-10-11,29.14,29.29,28.94,29.2,774200,15.9182135809017,16.0001535959029,15.8089602275667,15.9509895869021,1417256.26970273,0.0,1.0
2007-10-12,29.14,29.23,28.84,29.23,660900,15.9182135809017,15.9673775899024,15.7543335508992,15.9673775899024,1209848.4482647,0.0,1.0
2007-10-15,28.67,29.0,28.24,29.0,593800,15.6614682005645,15.8417362335672,15.4265734908944,15.8417362335672,1087014.68993733,0.0,1.0
2007-10-16,28.57,28.82,28.36,28.71,536800,15.6068415238971,15.7434082155657,15.4921255028954,15.6833188712315,982670.066618991,0.0,1.0
2007-10-17,28.49,28.81,28.23,28.67,664700,15.5631401825631,15.737945547899,15.4211108232277,15.6614682005645,1216804.75648592,0.0,1.0
2007-10-18,28.5,28.78,28.43,28.45,498000,15.5686028502298,15.7215575448988,15.5303641765626,15.5412895118961,911642.498465462,0.0,1.0
2007-10-19,27.98,28.54,27.89,28.5,644400,15.284544131559,15.5904535208968,15.2353801225582,15.5686028502298,1179643.42572518,0.0,1.0
2007-10-22,28.13,28.35,27.95,27.95,683100,15.3664841465602,15.4866628352286,15.2681561285587,15.2681561285587,1250487.93313605,0.0,1.0
2007-10-23,28.09,28.4,27.83,28.3,469300,15.3446334758932,15.5139761735624,15.2026041165578,15.4593494968949,859104.065320964,0.0,1.0
2007-10-24,28.51,28.63,28.02,28.02,740100,15.5740655178966,15.6396175298975,15.306394802226,15.306394802226,1354832.55645439,0.0,1.0
2007-10-25,29.08,29.09,28.53,28.55,551900,15.8854375749012,15.8909002425679,15.5849908532301,15.5959161885636,1010312.23876122,0.0,1.0
2007-10-26,29.17,29.49,28.76,29.39,595000,15.9346015839019,16.1094069492378,15.7106322095653,16.0547802725703,1089211.41884929,0.0,1.0
2007-10-29,30.17,30.37,29.34,29.34,1580100,16.4808683505766,16.5901217039116,16.0274669342366,16.0274669342366,2892542.79482987,0.0,1.0
2007-10-30,30.5,30.76,30.06,30.3,1259100,16.6611363835793,16.8031657429147,16.4207790062424,16.5518830302443,2304917.81087924,0.0,1.0
2007-10-31,30.83,30.85,30.26,30.63,882000,16.841404416582,16.8523297519154,16.5300323595774,16.732151063247,1614595.75029424,0.0,1.0
2007-11-01,30.64,30.96,30.31,30.43,785400,16.7376137309138,16.9124190962497,16.5573456979111,16.6228977099121,1437759.07288106,0.0,1.0
2007-11-02,30.65,31.0,30.05,30.92,937700,16.7430763985805,16.9342697669167,16.4153163385757,16.8905684255827,1716560.58395796,0.0,1.0
2007-11-05,31.61,31.98,30.48,31.0,1301200,17.2674924945882,17.4696111982579,16.6502110482458,16.9342697669167,2381986.38354068,0.0,1.0
2007-11-06,31.93,31.96,31.27,31.38,1986600,17.4422978599242,17.4586858629244,17.0817617939188,17.1418511382531,3636684.71375799,0.0,1.0
2007-11-07,30.73,31.89,30.69,31.34,1002300,16.7867777399145,17.4204471892572,16.7649270692475,17.1200004675861,1834817.82371873,0.0,1.0
2007-11-08,31.2,31.26,30.67,30.83,749400,17.0435231202516,17.0762991262521,16.754001733914,16.841404416582,1371857.20552212,0.0,1.0
2007-11-09,31.04,31.55,30.8,30.8,848500,16.9561204375836,17.2347164885878,16.8250164135817,16.8250164135817,1553270.4015019,0.0,1.0
2007-11-12,30.72,31.38,30.68,30.82,575500,16.7813150722477,17.1418511382531,16.7594644015807,16.8359417489152,1053514.57402987,0.0,1.0
2007-11-13,30.51,31.01,30.42,30.81,1889800,16.666599051246,16.9397324345834,16.6174350422453,16.8304790812485,3459481.9148595,0.0,1.0
2007-11-14,30.31,30.79,30.31,30.56,1237200,16.5573456979111,16.819553745915,16.5573456979111,16.6939123895798,2264827.50823588,0.0,1.0
2007-11-15,30.83,30.99,30.08,30.21,997000,16.841404416582,16.9288070992499,16.4317043415759,16.5027190212436,1825115.60435755,0.0,1.0
2007-11-16,32.17,32.2,30.87,30.87,2053900,17.5734018839261,17.5897898869263,16.8632550872489,16.8632550872489,3759884.5935707,0.0,1.0
2007-11-19,32.4,32.74,31.83,31.92,2028800,17.6990432402613,17.8847739409307,17.3876711832567,17.4368351922574,3713936.34716209,0.0,1.0
2007-11-20,32.83,32.95,32.23,32.33,1695800,17.9339379499314,17.9994899619324,17.6061778899266,17.660804566594,3104344.07409182,0.0,1.0
2007-11-21,32.02,32.82,32.02,32.75,1531300,17.4914618689249,17.9284752822647,17.4914618689249,17.8902366085974,2803209.15240995,0.0,1.0
2007-11-23,31.79,32.13,31.77,32.12,521500,17.3658205125897,17.5515512132591,17.3548951772562,17.5460885455924,954661.77299144,0.0,1.0
2007-11-26,31.41,32.03,31.3,31.79,1464200,17.1582391412533,17.4969245365916,17.0981497969191,17.3658205125897,2680375.39408258,0.0,1.0
2007-11-27,31.39,31.71,31.25,31.49,1652000,17.1473138059198,17.3221191712557,17.0708364585853,17.2019404825873,3024163.4688051,0.0,1.0
2007-11-28,31.8,31.83,31.16,31.39,964200,17.4805365335914,17.4970276057929,17.1287269932927,17.2551585468375,1754039.98275907,0.2,1.0
2007-11-29,31.57,32.0,31.43,31.69,1706300,17.3541049800465,17.5904770149347,17.2771466431062,17.4200692688526,3104043.16799608,0.0,1.0
2007-11-30,31.58,31.83,31.4,31.83,1227100,17.3596020041137,17.4970276057929,17.2606555709047,17.4970276057929,2232298.75839417,0.0,1.0
2007-12-03,31.9,32.15,31.47,31.6,965900,17.5355067742631,17.6729323759422,17.2991347393749,17.3705960522481,1757132.56518045,0.0,1.0
2007-12-04,32.22,32.45,31.64,31.69,635500,17.7114115444124,17.8378430979573,17.3925841485167,17.4200692688526,1156080.07575544,0.0,1.0
2007-12-05,32.83,33.19,32.39,32.56,1666600,18.0467300125096,18.2446228789276,17.8048609535543,17.8983103626961,3031822.27262629,0.0,1.0
2007-12-06,32.78,32.9,32.6,32.85,673000,18.0192448921738,18.0852091809798,17.9202984589648,18.0577240606439,1224298.80563872,0.0,1.0
2007-12-07,32.38,32.93,32.28,32.79,1443300,17.7993639294871,18.1017002531813,17.7443936888154,18.0247419162409,2625602.47574794,0.0,1.0
2007-12-10,32.5,33.06,32.4,32.59,911400,17.8653282182931,18.1731615660544,17.8103579776214,17.9148014348976,1657988.0110834,0.0,1.0
2007-12-11,31.83,32.84,31.79,32.59,874100,17.4970276057929,18.0522270365768,17.4750395095242,17.9148014348976,1590133.11442616,0.0,1.0
2007-12-12,31.8,32.5,31.59,32.5,1316700,17.4805365335914,17.8653282182931,17.3650990281809,17.8653282182931,2395296.04366197,0.0,1.0
2007-12-13,32.0,32.29,31.59,31.67,1241500,17.5904770149347,17.7498907128826,17.3650990281809,17.4090752207182,2258494.75066936,0.0,1.0
2007-12-14,31.71,32.13,31.62,31.83,596800,17.4310633169869,17.6619383278079,17.3815901003824,17.4970276057929,1085678.34651588,0.0,1.0
2007-12-17,31.27,31.68,31.17,31.59,883900,17.1891942580315,17.4145722447854,17.1342240173599,17.3650990281809,1607960.94250233,0.0,1.0
2007-12-18,31.7,31.99,31.26,31.5,1198000,17.4255662929197,17.5849799908676,17.1836972339644,17.3156258115764,2179361.02400474,0.0,1.0
2007-12-19,31.36,31.9,31.17,31.8,1479900,17.238667474636,17.5355067742631,17.1342240173599,17.4805365335914,2692183.95611404,0.0,1.0
2007-12-20,31.5,31.67,31.2,31.46,680800,17.3156258115764,17.4090752207182,17.1507150895614,17.2936377153077,1238488.30145444,0.0,1.0
2007-12-21,32.04,32.19,31.72,31.77,1277200,17.6124651112034,17.6949204722109,17.4365603410541,17.4640454613899,2323438.98151824,0.0,1.0
2007-12-24,31.97,32.11,31.9,32.04,159200,17.5739859427332,17.6509442796736,17.5355067742631,17.6124651112034,289611.247931181,0.0,1.0
2007-12-26,31.56,32.14,31.56,32.12,450600,17.3486079559794,17.6674353518751,17.3486079559794,17.6564413037407,819716.258277575,0.0,1.0
2007-12-27,31.24,31.94,31.19,31.63,572900,17.17270318583,17.5574948705317,17.1452180654942,17.3870871244496,1042200.2760036,0.0,1.0
2007-12-28,31.64,31.68,31.08,31.45,590200,17.3925841485167,17.4145722447854,17.0847508007554,17.2881406912405,1073671.85005643,0.0,1.0
2007-12-31,31.31,31.68,31.19,31.66,670200,17.2111823543002,17.4145722447854,17.1452180654942,17.4035781966511,1219205.1404741,0.0,1.0
2008-01-02,30.84,31.25,30.66,31.11,1153300,16.9528222231433,17.1782002098972,16.8538757899343,17.1012418729569,2098044.29798387,0.0,1.0
2008-01-03,30.78,31.3,30.78,30.83,531900,16.9198400787403,17.205685330233,16.9198400787403,16.9473251990762,967614.464664544,0.0,1.0
2008-01-04,30.71,30.93,30.47,30.55,625400,16.8813609102702,17.0022954397479,16.7494323326582,16.7934085251955,1137706.4978402,0.0,1.0
2008-01-07,31.15,31.24,30.7,30.76,784200,17.1232299692255,17.17270318583,16.875863886203,16.908846030606,1426590.0793193,0.0,1.0
2008-01-08,30.84,31.617,30.81,31.19,915600,16.9528222231433,17.3799409931622,16.9363311509418,17.1452180654942,1665628.50883034,0.0,1.0
2008-01-09,30.74,30.83,30.31,30.67,1216000,16.8978519824717,16.9473251990762,16.6614799475835,16.8593728140015,2212106.01434871,0.0,1.0
2008-01-10,30.78,30.99,30.46,30.59,1067900,16.9198400787403,17.0352775841509,16.743935308591,16.8153966214642,1942687.510463,0.0,1.0
2008-01-11,30.55,30.85,30.39,30.52,596500,16.7934085251955,16.9583192472105,16.7054561401208,16.776917452994,1085132.59667682,0.0,1.0
2008-01-14,30.6,30.87,30.52,30.7,659600,16.8208936455313,16.9693132953449,16.776917452994,16.875863886203,1199921.97949376,0.0,1.0
2008-01-15,30.17,30.6,30.14,30.34,965800,16.5845216106432,16.8208936455313,16.5680305384417,16.677971019785,1756950.64856742,0.0,1.0
2008-01-16,30.55,31.06,29.99,29.99,1349500,16.7934085251955,17.073756752621,16.4855751774341,16.4855751774341,2454964.69273322,0.0,1.0
2008-01-17,29.99,30.75,29.95,30.4,2102500,16.4855751774341,16.9033490065388,16.4635870811655,16.710953164188,3824796.78878963,0.0,1.0
2008-01-18,29.55,30.17,29.34,30.09,1075800,16.2437061184788,16.5845216106432,16.1282686130683,16.5405454181058,1957058.92289173,0.0,1.0
2008-01-22,28.26,28.98,28.04,28.43,1970700,15.5345900138142,15.9303757466503,15.4136554843366,15.6280394229561,3585030.6928265,0.0,1.0
2008-01-23,28.9,29.0,27.48,27.53,1952100,15.8863995541129,15.9413697947846,15.1058221365752,15.133307256911,3551194.20280439,0.0,1.0
2008-01-24,28.46,29.1,28.26,29.01,1654100,15.6445304951576,15.9963400354563,15.5345900138142,15.9468668188518,3009082.69599853,0.0,1.0
2008-01-25,27.9,28.66,27.83,28.52,1017200,15.3366971473962,15.7544709765009,15.298217978926,15.6775126395606,1850455.78766079,0.0,1.0
2008-01-28,28.23,28.31,27.77,27.92,795500,15.5180989416127,15.5620751341501,15.265235834523,15.3476911955306,1447146.6565908,0.0,1.0
2008-01-29,27.71,28.58,27.56,28.08,2122800,15.23225369012,15.7104947839636,15.1497983291125,15.4356435806052,3861725.86123312,0.0,1.0
2008-01-30,27.18,27.87,27.04,27.56,1200900,14.9409114145602,15.3202060751947,14.8639530776198,15.1497983291125,2184636.60578238,0.0,1.0
2008-01-31,27.79,27.88,26.82,26.97,1164200,15.2762298826574,15.3257030992619,14.7430185481422,14.8254739091497,2117873.20880327,0.0,1.0
2008-02-01,27.98,28.15,27.6,27.99,1210300,15.3806733399336,15.4741227490754,15.1717864253812,15.3861703640007,2201736.76740645,0.0,1.0
2008-02-04,28.68,28.91,27.88,27.88,1056100,15.7654650246353,15.8918965781801,15.3257030992619,15.3257030992619,1921221.35012638,0.0,1.0
2008-02-05,27.82,28.52,27.77,28.44,862200,15.2927209548589,15.6775126395606,15.265235834523,15.6335364470232,1568485.03747653,0.0,1.0
2008-02-06,27.52,28.09,27.39,27.91,1450400,15.1278102328439,15.4411406046724,15.0563489199707,15.3421941714634,2638518.55527251,0.0,1.0
2008-02-07,27.49,27.68,27.19,27.3,1288600,15.1113191606424,15.2157626179185,14.9464084386274,15.0068757033662,2344177.47540276,0.0,1.0
2008-02-08,27.23,27.54,27.11,27.29,1129600,14.968396534896,15.1388042809782,14.90243224609,15.001378679299,2054930.06069763,0.0,1.0
2008-02-11,27.41,27.91,27.36,27.49,1561700,15.067342968105,15.3421941714634,15.0398578477692,15.1113191606424,2840991.74556612,0.0,1.0
2008-02-12,27.68,27.72,27.31,27.5,1308600,15.2157626179185,15.2377507141872,15.0123727274334,15.1168161847095,2380560.79800719,0.0,1.0
2008-02-13,27.67,27.89,27.5,27.82,933700,15.2102655938514,15.3312001233291,15.1168161847095,15.2927209548589,1698555.41578733,0.0,1.0
2008-02-14,27.55,27.95,27.42,27.68,685400,15.1443013050454,15.3641822677321,15.0728399921722,15.2157626179185,1246856.46565346,0.0,1.0
2008-02-15,27.79,27.86,27.34,27.46,649200,15.2762298826574,15.3147090511276,15.0288637996349,15.0948280884409,1181002.65173946,0.0,1.0
2008-02-19,27.45,28.08,27.33,27.95,1004000,15.0893310643737,15.4356435806052,15.0233667755677,15.3641822677321,1826442.79474187,0.0,1.0
2008-02-20,27.3,27.46,26.79,27.1,1728600,15.0068757033662,15.0948280884409,14.7265274759407,14.8969352220229,3144610.57269999,0.0,1.0
2008-02-21,26.65,27.2,26.41,27.2,1494300,14.6495691390003,14.9519054626945,14.5176405613883,14.9519054626945,2718379.94838922,0.0,1.0
2008-02-22,27.12,27.36,26.79,27.28,1650000,14.9079292701572,15.0398578477692,14.7265274759407,14.9958816552319,3001624.11486462,0.0,1.0
2008-02-25,26.56,27.16,26.46,27.09,1526900,14.6000959223958,14.9299173664259,14.5451256817242,14.8914381979557,2777684.76423443,0.0,1.0
2008-02-26,26.29,26.58,26.06,26.58,1906400,14.4654188327502,14.6249841222709,14.3388670514063,14.6249841222709,3464763.55641555,0.025,1.0
2008-02-27,25.83,26.31,25.69,25.73,1433400,14.3223602973179,14.5885133342019,14.2447323282268,14.2669117479671,2585099.1897567,0.2,1.0
2008-02-28,25.97,26.13,25.72,25.73,1952600,14.3999882664091,14.4887059453704,14.261366893032,14.2669117479671,3521462.7305141,0.0,1.0
2008-02-29,25.37,25.8,25.18,25.75,1584000,14.0672969703041,14.3057257325127,13.9619447265376,14.2780014578373,2856702.32773449,0.0,1.0
2008-03-03,25.42,25.71,25.06,25.31,1529700,14.0950212449796,14.2558220380969,13.8954064673166,14.0340278406936,2758773.70627236,0.0,1.0
2008-03-04,25.36,25.66,24.94,25.17,1566400,14.0617521153691,14.2280977634215,13.8288682080956,13.9563998716025,2824961.19075964,0.0,1.0
2008-03-05,25.41,25.51,25.11,25.29,1101800,14.0894763900445,14.1449249393953,13.923130741992,14.0229381308235,1987067.31357187,0.0,1.0
2008-03-06,24.85,25.32,24.75,25.23,1428600,13.7789645136799,14.0395726956287,13.723515964329,13.989669001213,2576442.51603628,0.0,1.0
2008-03-07,24.76,24.96,24.43,24.66,1166900,13.7290608192641,13.8399579179658,13.5460806064064,13.6736122699133,2104473.4509049,0.0,1.0
2008-03-10,24.53,24.77,24.32,24.75,867700,13.6015291557572,13.7346056741992,13.4850872021205,13.723515964329,1564874.12233283,0.0,1.0
2008-03-11,24.62,25.04,24.46,25.04,1056100,13.651432850173,13.8843167574464,13.5627151712116,13.8843167574464,1904648.56585882,0.0,1.0
2008-03-12,24.72,25.03,24.59,24.59,1392900,13.7068813995238,13.8787719025113,13.6347982853677,13.6347982853677,2512058.50524075,0.0,1.0
2008-03-13,24.85,24.9,24.31,24.47,1125400,13.7789645136799,13.8066887883553,13.4795423471854,13.5682600261467,2029629.2926972,0.0,1.0
2008-03-14,24.9,25.03,24.28,24.87,2442400,13.8066887883553,13.8787719025113,13.4629077823802,13.79005422355,4404804.14473401,0.0,1.0
2008-03-17,24.71,24.9,24.02,24.42,2004200,13.7013365445887,13.8066887883553,13.318741554068,13.5405357514713,3614521.97300848,0.0,1.0
2008-03-18,25.02,25.13,24.55,24.89,1244800,13.8732270475763,13.9342204518622,13.6126188656274,13.8011439334202,2244964.05149234,0.0,1.0
2008-03-19,24.55,25.38,24.55,25.03,817300,13.6126188656274,14.0728418252392,13.6126188656274,13.8787719025113,1473979.04826855,0.0,1.0
2008-03-20,24.4,24.64,24.09,24.57,1412200,13.5294460416011,13.6625225600431,13.3575555386136,13.6237085754976,2546865.54749157,0.0,1.0
2008-03-24,24.24,24.48,24.05,24.35,590000,13.4407283626398,13.5738048810818,13.3353761188733,13.5017217669257,1064049.47813342,0.0,1.0
2008-03-25,24.01,24.4,23.96,24.2,1218800,13.3131966991329,13.5294460416011,13.2854724244575,13.4185489428995,2198073.73550681,0.0,1.0
2008-03-26,24.07,24.35,23.96,23.96,1590300,13.3464658287434,13.5017217669257,13.2854724244575,13.2854724244575,2868064.21199252,0.0,1.0
2008-03-27,24.18,24.45,24.08,24.1,1238000,13.4074592330293,13.5571703162766,13.3520106836785,13.3631003935487,2232700.43038844,0.0,1.0
2008-03-28,24.15,24.38,24.07,24.29,1078400,13.3908246682241,13.518356331731,13.3464658287434,13.4684526373152,1944866.02918488,0.0,1.0
2008-03-31,24.54,24.59,24.07,24.28,1746400,13.6070740106923,13.6347982853677,13.3464658287434,13.4629077823802,3149586.45527493,0.0,1.0
2008-04-01,25.12,25.33,24.45,24.45,1158200,13.9286755969271,14.0451175505638,13.5571703162766,13.5571703162766,2088783.22978666,0.0,1.0
2008-04-02,25.22,25.46,25.03,25.05,623100,13.9841241462779,14.1172006647199,13.8787719025113,13.8898616123815,1123744.4573304,0.0,1.0
2008-04-03,25.29,25.4,25.1,25.14,737700,14.0229381308235,14.0839315351094,13.9175858870569,13.9397653067972,1330422.54240513,0.0,1.0
2008-04-04,25.62,25.99,25.35,25.42,902700,14.2059183436812,14.4110779762793,14.056207260434,14.0950212449796,1627995.70154414,0.0,1.0
2008-04-07,25.69,25.81,25.37,25.7,988500,14.2447323282268,14.3112705874478,14.0672969703041,14.2502771831619,1782733.74429642,0.0,1.0
2008-04-08,25.75,25.86,25.42,25.48,927300,14.2780014578373,14.3389948621232,14.0950212449796,14.1282903745901,1672361.15436122,0.0,1.0
2008-04-09,25.76,25.83,25.51,25.58,1012800,14.2835463127724,14.3223602973179,14.1449249393953,14.1837389239409,1826558.15500598,0.0,1.0
2008-04-10,25.75,25.83,25.61,25.69,952300,14.2780014578373,14.3223602973179,14.2003734887461,14.2447323282268,1717447.99665501,0.0,1.0
2008-04-11,25.85,25.98,25.53,25.53,714200,14.3334500071881,14.4055331213442,14.1560146492655,14.1560146492655,1288040.91064897,0.0,1.0
2008-04-14,25.94,26.0,25.77,25.8,650600,14.3833537016038,14.4166228312143,14.2890911677074,14.3057257325127,1173339.98385357,0.0,1.0
2008-04-15,26.11,26.28,25.9,26.03,1357700,14.4776162355002,14.5718787693966,14.3611742818635,14.4332573960196,2448576.23129111,0.0,1.0
2008-04-16,26.53,26.55,26.1,26.2,1016700,14.7105001427737,14.7215898526439,14.4720713805652,14.527519929916,1833591.70240382,0.0,1.0
2008-04-17,26.72,26.83,26.4,26.4,716900,14.8158523865403,14.8768457908262,14.6384170286176,14.6384170286176,1292910.28961669,0.0,1.0
2008-04-18,26.55,27.15,26.38,27.06,1027900,14.7215898526439,15.0542811487488,14.6273273187475,15.0043774543331,1853790.60775143,0.0,1.0
2008-04-21,26.09,26.56,25.99,26.39,1263600,14.4665265256301,14.727134707579,14.4110779762793,14.6328721736826,2278869.35689727,0.0,1.0
2008-04-22,25.96,26.07,25.81,25.98,556100,14.394443411474,14.4554368157599,14.3112705874478,14.4055331213442,1002911.71998305,0.0,1.0
2008-04-23,26.3,26.41,25.97,26.06,796000,14.5829684792668,14.6439618835527,14.3999882664091,14.4498919608248,1435565.05863425,0.0,1.0
2008-04-24,26.27,26.5,26.02,26.27,629000,14.5663339144616,14.6938655779685,14.4277125410845,14.5663339144616,1134384.95211173,0.0,1.0
2008-04-25,26.67,26.67,26.21,26.4,630100,14.7881281118649,14.7881281118649,14.5330647848511,14.6384170286176,1136368.77317266,0.0,1.0
2008-04-28,26.61,26.89,26.5,26.76,602700,14.7548589822544,14.9101149204367,14.6938655779685,14.8380318062806,1086953.59401866,0.0,1.0
2008-04-29,26.35,26.68,26.27,26.52,714500,14.6106927539422,14.7936729667999,14.5663339144616,14.7049552878386,1288581.95275649,0.0,1.0
2008-04-30,26.32,26.58,26.13,26.3,731200,14.594058189137,14.7382244174491,14.4887059453704,14.5829684792668,1318699.96340874,0.0,1.0
2008-05-01,27.05,27.19,26.28,26.38,728900,14.998832599398,15.0764605684891,14.5718787693966,14.6273273187475,1314551.97391771,0.0,1.0
2008-05-02,27.74,28.33,27.24,27.29,1482200,15.3814275899187,15.7085740310885,15.1041848431646,15.13190911784,2673108.70591416,0.0,1.0
2008-05-05,27.53,27.96,27.51,27.56,1064300,15.264985636282,15.5034143984905,15.2538959264118,15.2816202010872,1919437.05013118,0.0,1.0
2008-05-06,27.55,27.68,27.1,27.41,790900,15.2760753461521,15.3481584603082,15.0265568740734,15.198447377061,1426367.34280631,0.0,1.0
2008-05-07,27.36,27.67,27.3,27.49,585700,15.1707231023855,15.3426136053731,15.1374539727751,15.2428062165416,1056294.54125889,0.0,1.0
2008-05-08,27.38,27.46,27.1,27.41,569800,15.1818128122557,15.2261716517364,15.0265568740734,15.198447377061,1027619.30956004,0.0,1.0
2008-05-09,27.28,27.35,26.9,27.28,428200,15.1263642629049,15.1651782474505,14.9156597753718,15.1263642629049,772247.434808019,0.0,1.0
2008-05-12,27.21,27.32,26.84,27.27,839400,15.0875502783593,15.1485436826452,14.8823906457613,15.1208194079698,1513835.81685626,0.0,1.0
2008-05-13,27.3,27.49,26.98,27.35,724800,15.1374539727751,15.2428062165416,14.9600186148524,15.1651782474505,1307157.73178153,0.0,1.0
2008-05-14,26.96,27.3,26.83,27.24,1041600,14.9489289049823,15.1374539727751,14.8768457908262,15.1041848431646,1878498.19732842,0.0,1.0
2008-05-15,26.4,26.82,26.275,26.81,1200900,14.6384170286176,14.8713009358911,14.5691063419291,14.865756080956,2165791.55642446,0.0,1.0
2008-05-16,26.36,26.7,26.23,26.54,954300,14.6162376088773,14.8047626766701,14.5441544947212,14.7160449977088,1721054.94403852,0.0,1.0
2008-05-19,26.32,26.56,26.23,26.4,1722600,14.594058189137,14.727134707579,14.5441544947212,14.6384170286176,3106663.78141124,0.0,1.0
2008-05-20,26.19,26.54,26.04,26.16,2356800,14.5219750749809,14.7160449977088,14.4388022509547,14.5053405101757,4250426.79672009,0.0,1.0
2008-05-21,26.04,26.54,26.04,26.15,1504000,14.4388022509547,14.7160449977088,14.4388022509547,14.4997956552406,2712424.43239435,0.0,1.0
2008-05-22,26.23,26.35,25.93,26.04,782500,14.5441544947212,14.6106927539422,14.3778088466688,14.4388022509547,1411218.1637956,0.0,1.0
2008-05-23,25.7,26.23,25.57,26.04,713800,14.2502771831619,14.5441544947212,14.1781940690058,14.4388022509547,1287319.52117226,0.0,1.0
2008-05-27,26.22,26.22,25.755,25.78,924600,14.5386096397862,14.5386096397862,14.2807738853048,14.2946360226425,1667491.77539349,0.0,1.0
2008-05-28,25.92,26.38,25.78,26.24,766600,14.3861261290714,14.6414354662385,14.3084232873249,14.563732624492,1381210.74580642,0.025,1.0
2008-05-29,26.12,26.31,25.83,25.98,698700,14.4971301887093,14.6025840453653,14.3361743022343,14.4194273469628,1258872.87776539,0.0,1.0
2008-05-30,26.11,26.15,25.85,26.15,1206700,14.4915799857274,14.513780797655,14.3472747081981,14.513780797655,2174154.71819021,0.0,1.0
2008-06-02,25.97,26.25,25.92,26.14,907300,14.4138771439809,14.5692828274739,14.3861261290714,14.5082305946731,1634714.98782959,0.0,1.0
2008-06-03,25.83,26.27,25.69,26.04,1045100,14.3361743022343,14.5803832334377,14.2584714604878,14.4527285648541,1882994.19572437,0.0,1.0
2008-06-04,26.21,26.33,25.75,25.86,810000,14.5470820155463,14.6136844513291,14.2917726783792,14.35282491118,1459406.08414194,0.0,1.0
2008-06-05,26.72,26.72,26.1,26.12,880300,14.830142367623,14.830142367623,14.4860297827455,14.4971301887093,1586068.1183582,0.0,1.0
2008-06-06,26.05,26.73,26.05,26.63,804600,14.458278767836,14.8356925706049,14.458278767836,14.7801905407859,1449676.71024765,0.0,1.0
2008-06-09,26.54,26.6,26.06,26.06,702200,14.7302387139489,14.7635399318402,14.4638289708179,14.4638289708179,1265178.95343761,0.0,1.0
2008-06-10,26.63,26.73,26.18,26.32,992900,14.7801905407859,14.8356925706049,14.5304314066006,14.6081342483472,1788943.581413,0.0,1.0
2008-06-11,26.5,26.68,26.38,26.57,929700,14.7080379020213,14.8079415556954,14.6414354662385,14.7468893228945,1675073.87213179,0.0,1.0
2008-06-12,26.5,26.53,26.23,26.5,981900,14.7080379020213,14.724688510967,14.5581824215101,14.7080379020213,1769124.48644316,0.0,1.0
2008-06-13,26.84,26.89,26.5,26.58,1291500,14.8967448034057,14.9244958183152,14.7080379020213,14.7524395258764,2326941.92304853,0.0,1.0
2008-06-16,26.81,26.88,26.45,26.69,970100,14.88009419446,14.9189456153333,14.6802868871118,14.8134917586773,1747864.00274826,0.0,1.0
2008-06-17,26.92,27.07,26.82,26.98,607500,14.9411464272609,15.0243994719893,14.8856443974419,14.9744476451522,1094554.56310645,0.0,1.0
2008-06-18,26.88,26.97,26.64,26.87,1474700,14.9189456153333,14.9688974421703,14.7857407437678,14.9133954123514,2657019.94109149,0.0,1.0
2008-06-19,26.93,27.0,26.63,26.79,609400,14.9466966302428,14.985548051116,14.7801905407859,14.8689937884962,1097977.86132851,0.0,1.0
2008-06-20,26.5,26.86,26.46,26.505,936900,14.7080379020213,14.9078452093695,14.6858370900937,14.7108130035122,1688046.3706575,0.0,1.0
2008-06-23,26.52,26.89,26.44,26.69,844300,14.7191383079851,14.9244958183152,14.6747366841299,14.8134917586773,1521205.62572967,0.0,1.0
2008-06-24,26.33,26.52,26.26,26.41,575600,14.6136844513291,14.7191383079851,14.5748330304558,14.6580860751842,1037079.18769394,0.0,1.0
2008-06-25,26.62,26.74,26.14,26.36,915700,14.774640337804,14.8412427735868,14.5082305946731,14.6303350602748,1649849.56944293,0.0,1.0
2008-06-26,26.24,26.63,26.13,26.42,1297100,14.563732624492,14.7801905407859,14.5026803916912,14.6636362781661,2337031.64412408,0.0,1.0
2008-06-27,25.54,26.18,25.51,26.16,1124900,14.1752184157594,14.5304314066006,14.1585678068137,14.5193310006369,2026772.72105093,0.0,1.0
2008-06-30,25.53,25.78,25.41,25.5,996800,14.1696682127775,14.3084232873249,14.1030657769947,14.1530176038318,1795970.35144775,0.0,1.0
2008-07-01,25.82,25.99,25.2,25.32,1090800,14.3306240992524,14.4249775499446,13.986511514375,14.0531139501577,1965333.52664447,0.0,1.0
2008-07-02,25.19,25.81,25.19,25.73,723000,13.9809613113931,14.3250738962705,13.9809613113931,14.2806722724154,1302655.06028965,0.0,1.0
2008-07-03,24.99,25.41,24.88,25.22,504400,13.8699572517552,14.1030657769947,13.8089050189543,13.9976119203387,908795.591161961,0.0,1.0
2008-07-07,24.74,25.17,24.59,25.07,631600,13.7312021772078,13.9698609054293,13.6479491324794,13.9143588756103,1137976.39844944,0.0,1.0
2008-07-08,25.34,25.4,24.66,24.67,1321600,14.0642143561215,14.0975155740129,13.6868005533526,13.6923507563345,2381174.1738296,0.0,1.0
2008-07-09,25.76,25.76,25.09,25.33,938400,14.2973228813611,14.2973228813611,13.9254592815741,14.0586641531396,1690748.97451702,0.0,1.0
2008-07-10,25.51,25.98,25.39,25.82,802900,14.1585678068137,14.4194273469628,14.091965371031,14.3306240992524,1446613.75920686,0.0,1.0
2008-07-11,25.6,25.84,25.05,25.32,857000,14.2085196336507,14.3417245052162,13.9032584696465,14.0531139501577,1544087.6717403,0.0,1.0
2008-07-14,25.09,25.83,25.07,25.32,601800,13.9254592815741,14.3361743022343,13.9143588756103,14.0531139501577,1084284.66844027,0.0,1.0
2008-07-15,24.89,25.22,24.64,24.99,898500,13.8144552219362,13.9976119203387,13.6757001473888,13.8699572517552,1618859.71185374,0.0,1.0
2008-07-16,24.54,24.9,24.445,24.82,1123100,13.6201981175699,13.8200054249181,13.5674711892419,13.775603801063,2023529.59641951,0.0,1.0
2008-07-17,24.52,24.57,24.2,24.57,679700,13.6090977116061,13.6368487265156,13.4314912161855,13.6368487265156,1224639.89554478,0.0,1.0
2008-07-18,24.6,25.04,24.33,24.51,482900,13.6534993354613,13.8977082666646,13.5036438549501,13.6035475086242,870058.269175478,0.0,1.0
2008-07-21,24.83,24.85,24.44,24.56,446000,13.7811540040448,13.7922544100086,13.5646960877509,13.6312985235337,803574.214231239,0.0,1.0
2008-07-22,24.89,25.07,24.56,24.63,590000,13.8144552219362,13.9143588756103,13.6312985235337,13.6701499444069,1063024.18474536,0.0,1.0
2008-07-23,24.84,25.04,24.411,24.86,915900,13.7867042070267,13.8977082666646,13.5486004991035,13.7978046129905,1650209.9166242,0.0,1.0
2008-07-24,24.8,24.93,24.56,24.75,650600,13.7645033950992,13.8366560338638,13.6312985235337,13.7367523801897,1172209.38067005,0.0,1.0
2008-07-25,24.8,25.0,24.56,24.8,853000,13.7645033950992,13.8755074547371,13.6312985235337,13.7645033950992,1536880.72811489,0.0,1.0
2008-07-28,24.78,25.02,24.64,24.7,361200,13.7534029891354,13.8866078607008,13.6757001473888,13.7090013652802,650787.00937292,0.0,1.0
2008-07-29,25.0,25.05,24.69,24.77,462800,13.8755074547371,13.9032584696465,13.7034511622983,13.7478527861535,833843.377457882,0.0,1.0
2008-07-30,25.31,25.54,25.03,25.03,465700,14.0475637471758,14.1752184157594,13.8921580636827,13.8921580636827,839068.411586293,0.0,1.0
2008-07-31,25.16,25.45,25.15,25.2,606400,13.9643107024474,14.1252665889223,13.9587604994655,13.986511514375,1092572.65360946,0.0,1.0
2008-08-01,24.66,25.45,24.66,25.2,466600,13.6868005533526,14.1252665889223,13.6868005533526,13.986511514375,840689.973902009,0.0,1.0
2008-08-04,26.13,26.15,24.95,24.95,1702000,14.5026803916912,14.513780797655,13.8477564398276,13.8477564398276,3066554.5126044,0.0,1.0
2008-08-05,26.06,27.2,25.76,26.31,1762300,14.4638289708179,15.0965521107539,14.2973228813611,14.6025840453653,3175199.1877572,0.0,1.0
2008-08-06,26.16,26.62,26.08,26.1,732800,14.5193310006369,14.774640337804,14.4749293767817,14.4860297827455,1320312.07217186,0.0,1.0
2008-08-07,26.04,26.43,25.79,26.12,620500,14.4527285648541,14.669186481148,14.3139734903067,14.4971301887093,1117977.12988898,0.0,1.0
2008-08-08,26.89,27.01,25.89,26.12,1465900,14.9244958183152,14.9910982540979,14.3694755201257,14.4971301887093,2641164.66511562,0.0,1.0
2008-08-11,27.33,27.51,26.55,26.75,1022900,15.1687047495186,15.2686084031927,14.7357889169308,14.8467929765687,1842995.65860343,0.0,1.0
2008-08-12,27.04,27.34,26.91,27.2,664400,15.0077488630436,15.1742549525004,14.935596224279,15.0965521107539,1197073.33617765,0.0,1.0
2008-08-13,27.08,27.3,26.77,26.77,615000,15.0299496749712,15.1520541405729,14.8578933825324,14.8578933825324,1108067.58240406,0.0,1.0
2008-08-14,26.97,27.11,26.64,27.02,741300,14.9688974421703,15.0466002839169,14.7857407437678,14.9966484570798,1335626.82737582,0.0,1.0
2008-08-15,26.86,27.09,26.7,26.98,565600,14.9078452093695,15.0354998779531,14.8190419616592,14.9744476451522,1019061.82863046,0.0,1.0
2008-08-18,27.39,27.4,26.88,26.9,731400,15.2020059674099,15.2075561703918,14.9189456153333,14.9300460212971,1317789.64190298,0.0,1.0
2008-08-19,27.11,27.6,27.0,27.22,506500,15.0466002839169,15.3185602300297,14.985548051116,15.1076525167177,912579.236565293,0.0,1.0
2008-08-20,27.29,27.49,27.04,27.19,474400,15.146503937591,15.2575079972289,15.0077488630436,15.091001907772,854743.51397152,0.0,1.0
2008-08-21,27.6,27.86,27.05,27.25,917900,15.3185602300297,15.462865507559,15.0132990660255,15.1243031256634,1653813.38843689,0.0,1.0
2008-08-22,28.03,28.06,27.63,27.72,445100,15.5572189582512,15.5738695671969,15.3352108389754,15.3851626658124,801952.651915523,0.0,1.0
2008-08-25,27.43,28.2,27.17,27.98,690200,15.2242067793375,15.6515724089434,15.0799015018082,15.5294679433417,1243558.12256143,0.0,1.0
2008-08-26,27.53,27.7,27.26,27.34,793800,15.2797088091564,15.3740622598487,15.1298533286453,15.1742549525004,1430217.9624591,0.0,1.0
2008-08-27,27.43,27.68,27.38,27.42,429600,15.2380822867922,15.376963824222,15.2103059793063,15.232527025295,773320.932268089,0.025,1.0
2008-08-28,27.64,27.71,27.31,27.46,427500,15.3547427782332,15.3936296087136,15.171419148826,15.2547480712838,769540.732180186,0.0,1.0
2008-08-29,26.89,27.64,26.86,27.52,669300,14.938098165944,15.3547427782332,14.9214323814524,15.2880796402669,1204803.77087297,0.0,1.0
2008-09-02,26.62,27.51,26.61,27.0,546700,14.7881061055198,15.2825243787698,14.7825508440227,14.9992060424131,984112.089550663,0.0,1.0
2008-09-03,26.57,26.77,26.42,26.5,419900,14.7603297980339,14.8714350279777,14.677000875576,14.7214429675536,755860.008052537,0.0,1.0
2008-09-04,26.44,26.68,26.21,26.46,704100,14.6881113985704,14.821437674503,14.5603403841351,14.6992219215648,1267447.08661537,0.0,1.0
2008-09-05,25.99,26.42,25.49,26.42,663800,14.4381246311969,14.677000875576,14.1603615563374,14.677000875576,1194903.24683323,0.0,1.0
2008-09-08,26.2,26.52,25.78,26.1,1119800,14.5547851226379,14.7325534905479,14.3214641397559,14.499232507666,2015746.69449209,0.0,1.0
2008-09-09,25.4,26.43,25.4,26.31,877100,14.1103642028627,14.6825561370732,14.1103642028627,14.615892999107,1578863.57004734,0.0,1.0
2008-09-10,25.21,25.56,24.904,25.43,1431900,14.0048142344161,14.1992483868177,13.834823232602,14.1270299873542,2577556.43136562,0.0,1.0
2008-09-11,25.8,26.05,24.81,25.12,1317100,14.3325746627503,14.47145620018,13.7826037745285,13.9548168809413,2370905.49322694,0.0,1.0
2008-09-12,26.87,27.06,25.55,25.61,1407800,14.9269876429496,15.0325376113962,14.1936931253205,14.2270246943037,2534174.13511875,0.0,1.0
2008-09-15,26.01,26.78,25.8,25.95,1307200,14.4492351541913,14.8769902894749,14.3325746627503,14.4159035852081,2353084.5499554,0.0,1.0
2008-09-16,25.79,25.92,24.73,25.8,1227100,14.3270194012531,14.3992378007165,13.7381616825509,14.3325746627503,2208896.91803112,0.0,1.0
2008-09-17,24.9,26.0,24.73,25.5,1255400,13.8326011280032,14.4436798926941,13.7381616825509,14.1659168178346,2259839.6144538,0.0,1.0
2008-09-18,26.38,26.39,24.88,24.91,1702200,14.6547798295873,14.6603350910845,13.8214906050088,13.8381563895003,3064122.1855371,0.0,1.0
2008-09-19,26.63,27.98,25.63,27.21,1667700,14.793661367017,15.5436216691377,14.238135217298,15.1158665338541,3002018.89837871,0.0,1.0
2008-09-22,25.87,26.78,25.77,26.46,811400,14.3714614932306,14.8769902894749,14.3159088782587,14.6992219215648,1460597.31015439,0.0,1.0
2008-09-23,25.58,26.36,25.58,25.96,631600,14.2103589098121,14.6436693065929,14.2103589098121,14.4214588467053,1136940.17881872,0.0,1.0
2008-09-24,25.58,25.71,25.17,25.56,458800,14.2103589098121,14.2825773092756,13.9825931884273,14.1992483868177,825883.714442733,0.0,1.0
2008-09-25,25.98,26.23,25.65,25.74,782400,14.4325693696997,14.5714509071294,14.2492457402924,14.2992430937671,1408394.54703573,0.0,1.0
2008-09-26,25.92,26.06,25.2,25.62,998100,14.3992378007165,14.4770114616772,13.9992589729189,14.2325799558008,1796675.09892174,0.0,1.0
2008-09-29,25.49,25.73,25.03,25.51,1491100,14.1603615563374,14.2936878322699,13.9048195274666,14.1714720793318,2684122.07193888,0.0,1.0
2008-09-30,25.65,25.89,25.01,25.83,1657700,14.2492457402924,14.382572016225,13.8937090044723,14.3492404472418,2984017.94557917,0.0,1.0
2008-10-01,25.97,26.11,24.96,25.32,1129600,14.4270141082025,14.5047877691632,13.8659326969863,14.0659221108851,2033387.62823564,0.0,1.0
2008-10-02,25.49,26.11,25.29,25.75,1091900,14.1603615563374,14.5047877691632,14.0492563263936,14.3047983552643,1965524.03618138,0.0,1.0
2008-10-03,24.75,25.66,24.7,25.66,1016500,13.7492722055453,14.2548010017896,13.7214958980594,14.2548010017896,1829796.85207288,0.0,1.0
2008-10-06,23.17,24.58,22.22,24.4,1652800,12.8715408889893,13.6548327600931,12.3437910467562,13.5548380531437,2975197.47870739,0.0,1.0
2008-10-07,22.22,23.52,22.06,23.39,1837000,12.3437910467562,13.0659750413909,12.2549068628012,12.9937566419275,3306775.02927486,0.0,1.0
2008-10-08,21.28,22.0,20.4,21.84,3397800,11.8215964660204,12.2215752938181,11.3327334542676,12.132691109863,6116363.74222649,0.0,1.0
2008-10-09,20.85,21.7,20.64,21.35,1957400,11.5827202216412,12.0549174489024,11.4660597302002,11.8604832965007,3523506.50098127,0.0,1.0
2008-10-10,19.15,20.37,17.16,20.35,3466900,10.6383257671189,11.3160676697761,9.53282872917808,11.3049571467817,6240750.3260713,0.0,1.0
2008-10-13,21.21,21.31,19.49,19.75,2156600,11.78270963554,11.8382622505119,10.8272046580234,10.9716414569503,3882085.48074805,0.0,1.0
2008-10-14,20.75,22.34,20.06,21.78,2386300,11.5271676066693,12.4104541847225,11.1438545633632,12.0993595408799,4295567.36655339,0.0,1.0
2008-10-15,19.28,20.57,19.28,20.57,2148200,10.7105441665824,11.4271728997199,10.7105441665824,11.4271728997199,3866964.68039642,0.0,1.0
2008-10-16,20.54,20.6,18.82,19.33,3356100,11.4105071152283,11.4438386842115,10.4550021377116,10.7383204740683,6041299.76905244,0.0,1.0
2008-10-17,20.11,20.85,19.7,20.2,2645700,11.1716308708491,11.5827202216412,10.9438651494643,11.2216282243238,4762512.08217338,0.0,1.0
2008-10-20,21.89,21.91,20.18,20.21,1192100,12.160467417349,12.1715779403433,11.2105177013295,11.227183485821,2145893.58323274,0.0,1.0
2008-10-21,21.55,22.26,21.42,21.73,1529500,11.9715885264445,12.366012092745,11.899370126981,12.0715832333939,2753245.73068911,0.0,1.0
2008-10-22,20.81,21.49,20.14,21.21,1024500,11.5604991756524,11.9382569574614,11.1882966553407,11.78270963554,1844197.61431252,0.0,1.0
2008-10-23,21.32,21.93,20.16,20.93,1973600,11.8438175120091,12.1826884633377,11.1994071783351,11.6271623136187,3552668.04451653,0.0,1.0
2008-10-24,20.73,21.09,19.61,20.0,1262800,11.5160570836749,11.7160464975738,10.8938677959896,11.11052299438,2273160.31952547,0.0,1.0
2008-10-27,19.72,20.61,19.72,20.52,1142700,10.9549756724587,11.4493939457086,10.9549756724587,11.3993965922339,2056968.87640304,0.0,1.0
2008-10-28,21.13,21.13,19.47,19.89,1401100,11.7382675435625,11.7382675435625,10.816094135029,11.049415117911,2522113.49674306,0.0,1.0
2008-10-29,21.05,21.8,20.8,21.08,1470700,11.693825451585,12.1104700638743,11.5549439141553,11.7104912360766,2647400.12822783,0.0,1.0
2008-10-30,22.66,22.75,21.51,21.53,1663300,12.5882225526326,12.6382199061073,11.9493674804557,11.9604780034501,2994098.4791469,0.0,1.0
2008-10-31,22.56,22.88,22.08,22.8,1708700,12.5326699376607,12.7104383055708,12.2660173857956,12.6659962135933,3075822.8048568,0.0,1.0
2008-11-03,22.61,22.98,22.01,22.5,992400,12.5604462451466,12.7659909205427,12.2271305553152,12.4993383686776,1786414.55582601,0.0,1.0
2008-11-04,22.47,22.97,22.03,22.88,822300,12.482672584186,12.7604356590455,12.2382410783096,12.7104383055708,1480218.34870588,0.0,1.0
2008-11-05,21.67,22.45,21.55,22.19,958200,12.0382516644108,12.4715620611916,11.9715885264445,12.3271252622647,1724851.29725158,0.0,1.0
2008-11-06,20.74,21.97,20.48,21.65,1187300,11.5216123451721,12.2049095093265,11.3771755462452,12.0271411414164,2137253.12588897,0.0,1.0
2008-11-07,21.01,21.24,20.6,20.71,1684700,11.6716044055962,11.7993754200316,11.4438386842115,11.5049465606805,3032620.51813792,0.0,1.0
2008-11-10,21.23,21.93,20.77,21.54,1266300,11.7938201585344,12.1826884633377,11.5382781296637,11.9660332649473,2279460.65300531,0.0,1.0
2008-11-11,22.36,22.74,20.88,21.01,1952900,12.4215647077169,12.6326646446101,11.5993860061328,11.6716044055962,3515406.07222148,0.0,1.0
2008-11-12,21.59,22.31,21.48,22.02,1813100,11.9938095724333,12.3937884002309,11.9327016959642,12.2326858168124,3263752.75208395,0.0,1.0
2008-11-13,23.83,23.96,21.34,21.5,1974600,13.2381881478038,13.3104065472673,11.8549280350035,11.9438122189586,3554468.13979648,0.0,1.0
2008-11-14,23.17,24.28,22.88,23.51,1127800,12.8715408889893,13.4881749151774,12.7104383055708,13.0604197798937,2030147.45673172,0.0,1.0
2008-11-17,22.94,23.99,22.86,23.04,1443700,12.7437698745539,13.3270723317589,12.6993277825764,12.7993224895258,2598797.55566909,0.0,1.0
2008-11-18,22.96,23.32,22.25,22.95,1546400,12.7548803975483,12.9548698114471,12.3604568312478,12.7493251360511,2783667.34092032,0.0,1.0
2008-11-19,22.12,23.65,22.01,22.96,1119200,12.2882384317843,13.1381934408544,12.2271305553152,12.7548803975483,2014666.63732413,0.0,1.0
2008-11-20,20.7,22.0,20.65,21.89,2388800,11.4993912991833,12.2215752938181,11.4716149916974,12.160467417349,4300067.60475329,0.0,1.0
2008-11-21,22.75,22.83,20.35,20.7,1652500,12.6382199061073,12.6826619980848,11.3049571467817,11.4993912991833,2974657.45012341,0.0,1.0
2008-11-24,23.0,23.49,22.44,23.08,1386200,12.7771014435371,13.0493092568994,12.4660067996944,12.8215435355146,2495292.07707174,0.0,1.0
2008-11-25,23.16,23.359,22.42,23.15,1596600,12.8659856274921,12.9765353312862,12.4548962767,12.8604303659949,2874032.12397399,0.0,1.0
2008-11-26,23.08,23.29,22.43,22.47,886300,12.9395928423299,13.0573274392488,12.5751762328188,12.5976018703272,1580869.21661723,0.2125,1.0
2008-11-28,23.3,23.3,22.77,22.77,507300,13.0629338486259,13.0629338486259,12.76579415164,12.76579415164,904857.219440284,0.0,1.0
2008-12-01,21.99,23.02,21.97,22.82,1674800,12.3425102436695,12.9206269126545,12.3312846772814,12.8083712487739,2983902.89113915,0.025,1.0
2008-12-02,22.59,22.88,21.96,22.42,1633400,12.6792772353112,12.8420479479381,12.3256718940874,12.5838599210127,2910142.69308974,0.0,1.0
2008-12-03,23.18,23.22,22.16,22.19,1586900,13.0104314437589,13.032882576535,12.437927557968,12.4547659075501,2827296.09383134,0.0,1.0
2008-12-04,21.99,22.9155,21.46,22.73,1533000,12.3425102436695,12.8619733282769,12.045032734386,12.7578562000276,2731265.30458342,0.0,1.0
2008-12-05,22.65,22.7,21.24,21.52,1210800,12.7129539344754,12.7410178504455,11.9215515041173,12.0787094335501,2157218.54585102,0.0,1.0
2008-12-08,22.55,23.29,22.18,22.94,1273600,12.6568261025351,13.0721720588932,12.449153124356,12.8757246471022,2269105.99603226,0.0,1.0
2008-12-09,22.76,22.99,22.31,22.52,1126000,12.7746945496097,12.9037885630724,12.5221193058784,12.639987752953,2006134.85516043,0.0,1.0
2008-12-10,23.49,23.635,22.93,23.07,1542400,13.1844277227738,13.2658130790872,12.8701118639082,12.9486908286246,2748012.7891647,0.0,1.0
2008-12-11,23.01,23.69,22.77,23.36,1418700,12.9150141294604,13.2966833866544,12.7803073328037,13.1114615412514,2527623.01866439,0.0,1.0
2008-12-12,23.73,23.98,22.2401,22.47,1507400,13.3191345194305,13.4594540992812,12.4828859513522,12.6119238369829,2685655.13380891,0.0,1.0
2008-12-15,22.5,23.88,22.4,23.82,2024800,12.628762186565,13.403326267341,12.5726343546247,13.3696495681768,3607479.444697,0.0,1.0
2008-12-16,23.16,23.33,22.44,22.56,1972300,12.9992058773709,13.0946231916694,12.5950854874008,12.6624388857291,3513942.96166333,0.0,1.0
2008-12-17,22.51,23.27,22.31,22.99,2205200,12.634374969759,13.0609464925052,12.5221193058784,12.9037885630724,3928888.61687369,0.0,1.0
2008-12-18,22.55,22.8,22.18,22.63,1860400,12.6568261025351,12.7971456823858,12.449153124356,12.7017283680873,3314576.62925441,0.0,1.0
2008-12-19,22.67,22.89,22.41,22.73,2125800,12.7241795008635,12.8476607311321,12.5782471378187,12.7578562000276,3787425.82158084,0.0,1.0
2008-12-22,23.31,23.34,22.5,22.71,1567400,13.0833976252813,13.1002359748634,12.628762186565,12.7466306336396,2792553.97156168,0.0,1.0
2008-12-23,22.97,23.66,22.89,23.43,904900,12.8925629966843,13.2798450370723,12.8476607311321,13.1507510236097,1612212.63804145,0.0,1.0
2008-12-24,22.99,23.17,22.74,22.87,173900,12.9037885630724,13.0048186605649,12.7634689832217,12.836435164744,309828.464753462,0.0,1.0
2008-12-26,23.18,23.21,22.87,22.96,288600,13.0104314437589,13.027269793341,12.836435164744,12.8869502134903,514183.409590853,0.0,1.0
2008-12-29,23.27,23.339,22.98,23.23,613800,13.0609464925052,13.099674696544,12.8981757798784,13.0384953597291,1093575.1102109,0.0,1.0
2008-12-30,23.85,23.87,23.23,23.39,641100,13.3864879177589,13.3977134841469,13.0384953597291,13.1282998908335,1142214.08138841,0.0,1.0
2008-12-31,24.06,24.22,23.5,23.6,1300100,13.5043563648335,13.5941608959379,13.1900405059679,13.2461683379081,2316319.64937306,0.0,1.0
2009-01-02,24.3,24.47,23.9,24.1,603700,13.6390631614902,13.7344804757887,13.414551833729,13.5268074976096,1075580.47252251,0.0,1.0
2009-01-05,24.84,24.85,24.14,24.28,1358600,13.9421534539677,13.9477662371618,13.5492586303857,13.6278375951021,2420546.01618203,0.0,1.0
2009-01-06,24.76,25.31,24.41,24.97,1563700,13.8972511884155,14.2059542640871,13.7008037766245,14.0151196354901,2785961.87656693,0.0,1.0
2009-01-07,24.62,25.1,24.3,24.53,2475200,13.8186722236991,14.0880858170125,13.6390631614902,13.7681571749528,4409933.38676118,0.0,1.0
2009-01-08,24.91,25.05,24.21,24.51,1344500,13.9814429363259,14.0600219010423,13.5885481127439,13.7569316085648,2395424.78931012,0.0,1.0
2009-01-09,24.89,25.19,24.55,25.02,1085000,13.9702173699379,14.1386008657587,13.7793827413409,14.0431835514602,1933087.31602936,0.0,1.0
2009-01-12,24.43,24.9,24.32,24.56,2446300,13.7120293430125,13.9758301531319,13.6502887278782,13.7849955245349,4358443.77991027,0.0,1.0
2009-01-13,23.69,24.35,23.59,24.35,1822000,13.2966833866544,13.6671270774603,13.2405555547141,13.6671270774603,3246161.37309263,0.0,1.0
2009-01-14,23.39,23.64,22.89,23.44,1664100,13.1282998908335,13.2686194706843,12.8476607311321,13.1563638068037,2964839.26507325,0.0,1.0
2009-01-15,23.26,23.42,22.76,23.3,1318400,13.0553337093112,13.1451382404156,12.7746945496097,13.0777848420873,2348923.79488766,0.0,1.0
2009-01-16,23.79,23.95,23.28,23.49,1237800,13.3528112185947,13.4426157496992,13.0665592756992,13.1844277227738,2205323.02283977,0.0,1.0
2009-01-20,23.2,23.94,23.14,23.69,2157100,13.021657010147,13.4370029665051,12.9879803109828,13.2966833866544,3843191.38194188,0.0,1.0
2009-01-21,23.38,23.61,22.9,23.54,1362800,13.1226871076395,13.2517811211022,12.8532735143261,13.212491638744,2428028.93482472,0.0,1.0
2009-01-22,23.49,23.75,23.04,23.13,1201100,13.1844277227738,13.3303600858186,12.9318524790425,12.9823675277888,2139936.56708099,0.0,1.0
2009-01-23,23.37,23.44,22.94,23.14,612700,13.1170743244455,13.1563638068037,12.8757246471022,12.9879803109828,1091615.29818543,0.0,1.0
2009-01-26,24.2,24.51,23.4,23.47,1490900,13.5829353295499,13.7569316085648,13.1339126740276,13.1732021563858,2656257.95342689,0.0,1.0
2009-01-27,24.16,24.46,23.91,24.25,1340700,13.5604841967738,13.7288676925946,13.420164616923,13.61099924552,2388654.52958577,0.0,1.0
2009-01-28,23.93,24.47,23.77,24.39,1331400,13.4313901833111,13.7344804757887,13.3415856522066,13.6895782102364,2372085.2097341,0.0,1.0
2009-01-29,24.05,24.27,23.57,23.64,1398900,13.4987435816394,13.6222248119081,13.2293299883261,13.2686194706843,2492346.40220598,0.0,1.0
2009-01-30,23.8,24.58,23.6391,24.14,1525900,13.3584240017887,13.796221090923,13.2681143201968,13.5492586303857,2718615.60878268,0.0,1.0
2009-02-02,24.03,24.11,23.5,23.57,1128400,13.4875180152514,13.5324202808036,13.1900405059679,13.2293299883261,2010410.80867054,0.0,1.0
2009-02-03,24.22,24.37,23.8,24.03,716000,13.5941608959379,13.6783526438484,13.3584240017887,13.4875180152514,1275659.4638498,0.0,1.0
2009-02-04,25.05,25.08,24.12,24.12,4065800,14.0600219010423,14.0768602506244,13.5380330639976,13.5380330639976,7243821.57558729,0.0,1.0
2009-02-05,24.91,25.25,24.76,25.0,1868700,13.9814429363259,14.1722775649229,13.8972511884155,14.0319579850722,3329364.30181021,0.0,1.0
2009-02-06,24.95,25.1,24.57,25.04,2162000,14.003894069102,14.0880858170125,13.7906083077289,14.0544091178483,3851921.4536917,0.0,1.0
2009-02-09,24.55,24.95,24.35,24.81,1021700,13.7793827413409,14.003894069102,13.6671270774603,13.9253151043856,1820309.04220018,0.0,1.0
2009-02-10,23.96,24.59,23.77,24.25,1077200,13.4482285328932,13.801833874117,13.3415856522066,13.61099924552,1919190.4671215,0.0,1.0
2009-02-11,23.66,24.31,23.5,24.09,1578300,13.2798450370723,13.6446759446842,13.1900405059679,13.5211947144156,2811973.92708677,0.0,1.0
2009-02-12,23.99,24.05,23.32,23.55,2004800,13.4650668824753,13.4987435816394,13.0890104084753,13.218104421938,3571846.49877941,0.0,1.0
2009-02-13,24.02,24.35,23.86,24.08,1144100,13.4819052320574,13.6671270774603,13.3921007009529,13.5155819312215,2038382.67121584,0.0,1.0
2009-02-17,23.15,23.76,22.8,23.76,2009200,12.9935930941768,13.3359728690126,12.7971456823858,13.3359728690126,3579685.7468813,0.0,1.0
2009-02-18,22.37,23.41,22.22,23.34,2028600,12.5557960050426,13.1395254572216,12.4716042571322,13.1002359748634,3614249.70442135,0.0,1.0
2009-02-19,22.63,22.85,21.94,22.51,2223800,12.7017283680873,12.825209598356,12.3144463276994,12.634374969759,3962027.25657706,0.0,1.0
2009-02-20,22.06,22.62,21.58,22.35,1145400,12.3817997260277,12.6961155848933,12.1123861327143,12.5445704386545,2040698.81270049,0.0,1.0
2009-02-23,21.77,22.31,21.75,22.27,1471500,12.2190290134009,12.5221193058784,12.2078034470128,12.4996681731023,2621693.99588682,0.0,1.0
2009-02-24,22.4,22.46,21.7,21.97,1611500,12.5726343546247,12.6063110537889,12.1797395310427,12.3312846772814,2871124.61730997,0.0,1.0
2009-02-25,22.15,22.33,21.9,22.23,1525200,12.446346732759,12.547490859707,12.3058687786647,12.4912996780692,2714304.90612013,0.025,1.0
2009-02-26,22.01,22.54,21.8,22.21,2109500,12.3676790784662,12.6654923411462,12.2496775970269,12.4800614417417,3754147.7835434,0.0,1.0
2009-02-27,21.91,22.38,21.41,21.85,5354300,12.3114878968285,12.5755864505258,12.0305319886398,12.2777731878458,9528719.35407745,0.0,1.0
2009-03-02,21.05,21.98,20.96,21.72,1792700,11.8282437347439,12.3508217239749,11.7776716712699,12.2047246517168,3190358.25150901,0.0,1.0
2009-03-03,20.07,21.348,20.04,21.27,1996000,11.2775701546941,11.9956934560244,11.2607128002027,11.9518643343469,3552158.79400456,0.0,1.0
2009-03-04,20.29,20.64,20.0,20.36,1527400,11.4011907542971,11.5978598900292,11.2382363275477,11.4405245814435,2718220.1112037,0.0,1.0
2009-03-05,19.68,20.19,19.19,20.11,2468800,11.0584245463069,11.3449995726594,10.783087756282,11.3000466273492,4393571.95923771,0.0,1.0
2009-03-06,20.0,20.55,19.56,20.25,4144300,11.2382363275477,11.5472878265552,10.9909951283416,11.378714281642,7375356.55811276,0.0,1.0
2009-03-09,19.45,20.14,19.34,19.95,1570400,10.9291848285401,11.3169039818405,10.8673745287386,11.2101407367288,2794744.57420079,0.0,1.0
2009-03-10,19.97,19.97,19.55,19.88,1491400,11.2213789730563,11.2213789730563,10.9853760101778,11.1708069095824,2654153.11892707,0.0,1.0
2009-03-11,20.1,20.38,19.81,20.0,1853900,11.2944275091854,11.4517628177711,11.131473082436,11.2382363275477,3299272.13837929,0.0,1.0
2009-03-12,20.57,20.62,20.07,20.15,1655100,11.5585260628828,11.5866216537016,11.2775701546941,11.3225231000043,2945479.96991831,0.0,1.0
2009-03-13,19.9,20.81,19.84,20.7,4267700,11.1820451459099,11.6933848988133,11.1483304369273,11.6315745990118,7594963.97052771,0.0,1.0
2009-03-16,20.28,21.11,19.01,19.03,22255600,11.3955716361333,11.8619584437265,10.681943629334,10.6931818656616,39606926.4808859,0.0,1.0
2009-03-17,21.15,21.21,20.69,21.13,9912000,11.8844349163816,11.9181496253643,11.625955480848,11.8731966800541,17639778.540167,0.0,1.0
2009-03-18,21.31,21.34,20.23,20.49,4879000,11.974340807002,11.9911981614933,11.3674760453145,11.5135731175726,8682857.09215848,0.0,1.0
2009-03-19,21.65,21.75,20.97,21.3,3377800,12.1653908245703,12.2215820062081,11.7832907894337,11.9687216888383,6011263.51422278,0.0,1.0
2009-03-20,21.68,22.03,21.58,21.66,4792200,12.1822481790617,12.3789173147937,12.1260569974239,12.1710099427341,8528384.45522476,0.0,1.0
2009-03-23,22.0,22.13,21.48,22.13,2325200,12.3620599603024,12.4351084964315,12.0698658157862,12.4351084964315,4138015.84560092,0.0,1.0
2009-03-24,21.63,22.07,21.25,21.91,2008800,12.1541525882428,12.4013937874488,11.9406260980194,12.3114878968285,3574938.16903626,0.0,1.0
2009-03-25,21.65,22.06,21.48,21.91,2315300,12.1653908245703,12.3957746692851,12.0698658157862,12.3114878968285,4120397.42272485,0.0,1.0
2009-03-26,21.8,21.92,21.49,21.75,2161300,12.2496775970269,12.3171070149922,12.07548493395,12.2215820062081,3846333.0668748,0.0,1.0
2009-03-27,21.7,21.89,21.21,21.4,1996400,12.1934864153892,12.3002496605009,11.9181496253643,12.024912870476,3552870.64947431,0.0,1.0
2009-03-30,21.52,21.73,21.26,21.36,2678800,12.0923422884413,12.2103437698805,11.9462452161832,12.0024363978209,4767296.08085141,0.0,1.0
2009-03-31,21.59,21.91,21.51,21.77,3691800,12.1316761155877,12.3114878968285,12.0867231702775,12.2328202425356,6570070.05796897,0.0,1.0
2009-04-01,21.4,21.66,21.1,21.38,1829100,12.024912870476,12.1710099427341,11.8563393255628,12.0136746341484,3255137.09925539,0.0,1.0
2009-04-02,21.2,21.83,21.11,21.66,2841700,11.9125305072005,12.2665349515183,11.8619584437265,12.1710099427341,5057199.2209032,0.0,1.0
2009-04-03,21.08,21.41,20.84,21.19,1708600,11.8451010892352,12.0305319886398,11.7102422533047,11.9069113890367,3040690.6389961,0.0,1.0
2009-04-06,21.22,21.39,20.92,21.0,1595000,11.9237687435281,12.0192937523122,11.7551951986148,11.800148143925,2838523.68558981,0.0,1.0
2009-04-07,21.4,21.42,20.8,21.02,1877600,12.024912870476,12.0361511068035,11.6877657806496,11.8113863802526,3341449.57496141,0.0,1.0
2009-04-08,21.52,21.58,21.09,21.58,2295300,12.0923422884413,12.1260569974239,11.850720207399,12.1260569974239,4084804.64923781,0.0,1.0
2009-04-09,21.5,22.57,21.25,21.78,1434900,12.0811040521137,12.6823496956375,11.9406260980194,12.2384393606994,2553603.53382624,0.0,1.0
2009-04-13,21.19,21.44,21.01,21.44,1035800,11.9069113890367,12.0473893431311,11.8057672620888,12.0473893431311,1843349.73889276,0.0,1.0
2009-04-14,20.78,21.01,20.67,20.99,1329900,11.676527544322,11.8057672620888,11.6147172445205,11.7945290257613,2366741.47301938,0.0,1.0
2009-04-15,21.09,21.09,20.7,20.75,1238300,11.850720207399,11.850720207399,11.6315745990118,11.6596701898307,2203726.57044883,0.0,1.0
2009-04-16,21.31,21.4,21.01,21.2,1364800,11.974340807002,12.024912870476,11.8057672620888,11.9125305072005,2428850.86275423,0.0,1.0
2009-04-17,21.09,21.41,20.95,21.31,1844100,11.850720207399,12.0305319886398,11.7720525531062,11.974340807002,3281831.67937065,0.0,1.0
2009-04-20,21.0,21.26,20.82,21.06,1420600,11.800148143925,11.9462452161832,11.6990040169771,11.8338628529077,2528154.70078302,0.0,1.0
2009-04-21,20.92,21.31,20.54,21.05,1841500,11.7551951986148,11.974340807002,11.5416687083914,11.8282437347439,3277204.61881735,0.0,1.0
2009-04-22,20.33,20.88,20.29,20.77,2647900,11.4236672269522,11.7327187259597,11.4011907542971,11.6709084261582,4712305.24581397,0.0,1.0
2009-04-23,20.14,20.42,20.06,20.37,1615200,11.3169039818405,11.4742392904262,11.2719510365303,11.4461436996073,2874472.38681171,0.0,1.0
2009-04-24,20.24,20.43,20.11,20.32,2606600,11.3730951634782,11.4798584085899,11.3000466273492,11.4180481087884,4638806.16856329,0.0,1.0
2009-04-27,20.73,20.83,20.0,20.25,2479500,11.6484319535031,11.7046231351409,11.2382363275477,11.378714281642,4412614.09305329,0.0,1.0
2009-04-28,20.55,20.94,20.51,20.62,1878500,11.5472878265552,11.7664334349424,11.5248113539001,11.5866216537016,3343051.24976833,0.0,1.0
2009-04-29,20.5,20.82,20.42,20.7,2014400,11.5191922357363,11.6990040169771,11.4742392904262,11.6315745990118,3584904.14561264,0.0,1.0
2009-04-30,21.02,21.36,20.43,20.66,3437000,11.8113863802526,12.0024363978209,11.4798584085899,11.6090981263567,6116618.12374433,0.0,1.0
2009-05-01,21.58,21.92,21.11,21.11,2616000,12.1260569974239,12.3171070149922,11.8619584437265,11.8619584437265,4655534.77210219,0.0,1.0
2009-05-04,21.65,21.78,21.35,21.52,2483200,12.1653908245703,12.2384393606994,11.9968172796571,12.0923422884413,4419198.75614838,0.0,1.0
2009-05-05,21.75,21.8,21.53,21.53,1266500,12.2215820062081,12.2496775970269,12.097961406605,12.097961406605,2253912.38106552,0.0,1.0
2009-05-06,21.48,22.01,21.31,22.0,1661200,12.0698658157862,12.3676790784662,11.974340807002,12.3620599603024,2956335.76583185,0.0,1.0
2009-05-07,21.26,21.6,21.17,21.54,1655300,11.9462452161832,12.1372952337515,11.8956731527092,12.1035805247688,2945835.89765318,0.0,1.0
2009-05-08,21.2,21.74,21.1,21.42,1626900,11.9125305072005,12.2159628880443,11.8563393255628,12.0361511068035,2895294.15930162,0.0,1.0
2009-05-11,21.18,21.48,20.98,21.05,2517000,11.901292270873,12.0698658157862,11.7889099075975,11.8282437347439,4479350.54334142,0.0,1.0
2009-05-12,21.38,21.46,21.1,21.2,1645300,12.0136746341484,12.0586275794586,11.8563393255628,11.9125305072005,2928039.51090969,0.0,1.0
2009-05-13,21.17,21.47,21.03,21.15,2533600,11.8956731527092,12.0642466976224,11.8170054984164,11.8844349163816,4508892.54533566,0.0,1.0
2009-05-14,21.03,21.5,20.83,21.17,1797300,11.8170054984164,12.0811040521137,11.7046231351409,11.8956731527092,3198544.58941102,0.0,1.0
2009-05-15,20.58,20.97,20.4,20.96,1638900,11.5641451810465,11.7832907894337,11.4630010540986,11.7776716712699,2916649.82339384,0.0,1.0
2009-05-18,20.62,21.0,20.33,20.72,1097200,11.5866216537016,11.800148143925,11.4236672269522,11.6428128353394,1952619.55349791,0.0,1.0
2009-05-19,20.75,20.93,20.57,20.62,1413100,11.6596701898307,11.7608143167786,11.5585260628828,11.5866216537016,2514807.41072538,0.0,1.0
2009-05-20,19.99,20.96,19.93,20.84,3341800,11.2326172093839,11.7776716712699,11.1989025004012,11.7102422533047,5947196.52194611,0.0,1.0
2009-05-21,20.22,20.26,19.78,19.83,2274900,11.3618569271507,11.3843333998058,11.1146157279446,11.1427113187635,4048500.02028105,0.0,1.0
2009-05-22,20.24,20.37,20.0,20.21,984600,11.3730951634782,11.4461436996073,11.2382363275477,11.3562378089869,1752232.23876598,0.0,1.0
2009-05-26,20.81,20.85,20.07,20.37,1392400,11.6933848988133,11.7158613714684,11.2775701546941,11.4461436996073,2477968.89016632,0.0,1.0
2009-05-27,20.6,20.8,20.47,20.76,2034400,11.5753834173741,11.6877657806496,11.502334881245,11.6652893079945,3620496.91909964,0.0,1.0
2009-05-28,20.65,20.77,20.43,20.43,2012300,11.7369330645826,11.8051380024881,11.6118906784224,11.6118906784224,3540447.47221005,0.2375,1.0
2009-05-29,20.79,21.09,20.465,20.88,2548200,11.8165054921391,11.987017836903,11.6317837853115,11.8676591955682,4483311.75703704,0.0,1.0
2009-06-01,21.67,21.74,20.79,20.9,2601900,12.3166750367799,12.3564612505581,11.8165054921391,11.8790266852192,4577791.71989431,0.0,1.0
2009-06-02,21.43,21.83,21.41,21.71,1066100,12.1802651609688,12.4076149539873,12.1688976713178,12.3394100160817,1875699.97024456,0.0,1.0
2009-06-03,21.07,21.55,20.91,21.48,948500,11.9898597093157,12.2630031673352,11.8988118899759,12.2231697463741,1666816.41691541,0.025,1.0
2009-06-04,21.04,21.2,20.925,21.09,790000,11.9727882431895,12.0638360625293,11.907347623039,12.0012406867332,1388281.46480039,0.0,1.0
2009-06-05,21.23,21.46,20.92,21.32,1403000,12.0809075286556,12.2117887689566,11.9045023786846,12.1321219270342,2465517.58875309,0.0,1.0
2009-06-08,21.12,21.31,20.87,21.31,1329500,12.0183121528594,12.1264314383255,11.8760499351409,12.1264314383255,2336354.69297737,0.0,1.0
2009-06-09,20.88,21.27,20.8,21.14,1320500,11.8817404238497,12.1036694834905,11.8362165141797,12.0296931302769,2320538.82818849,0.0,1.0
2009-06-10,21.16,21.32,20.85,21.07,1292200,12.0410741076944,12.1321219270342,11.8646689577234,11.9898597093157,2270806.72001906,0.0,1.0
2009-06-11,21.61,21.91,21.16,21.33,1095200,12.2971460995877,12.4678607608499,12.0410741076944,12.137812415743,1924615.01297391,0.0,1.0
2009-06-12,22.12,22.19,21.36,21.65,1615900,12.5873610237334,12.6271944446946,12.1548838818692,12.3199080544226,2839650.65692526,0.0,1.0
2009-06-15,21.94,22.13,21.65,21.94,1743200,12.4849322269761,12.5930515124422,12.3199080544226,12.4849322269761,3063357.27777221,0.0,1.0
2009-06-16,21.71,22.1,21.54,22.1,1142100,12.3540509866751,12.575980046316,12.2573126786265,12.575980046316,2007033.24170699,0.0,1.0
2009-06-17,21.66,22.05,21.52,21.65,1386800,12.3255985431314,12.5475276027723,12.245931701209,12.3199080544226,2437049.03213314,0.0,1.0
2009-06-18,22.37,22.41,21.65,21.65,1400200,12.729623241452,12.7523851962869,12.3199080544226,12.3199080544226,2460597.09748544,0.0,1.0
2009-06-19,21.97,22.48,21.94,22.39,2076200,12.5020036931023,12.7922186172481,12.4849322269761,12.7410042188694,3648544.27496023,0.0,1.0
2009-06-22,22.11,22.5,21.63,21.85,2326800,12.5816705350247,12.8035995946656,12.3085270770052,12.4337178285975,4088928.24341462,0.0,1.0
2009-06-23,21.56,22.06,21.52,22.04,2424200,12.268693656044,12.553218091481,12.245931701209,12.5418371140635,4260091.04679633,0.0,1.0
2009-06-24,21.75,22.06,21.6,21.7,1238900,12.3768129415101,12.553218091481,12.291455610879,12.3483604979664,2177141.65410278,0.0,1.0
2009-06-25,22.15,22.35,21.5,21.8,1542000,12.6044324898597,12.7182422640345,12.2345507237915,12.4052653850538,2709784.83382556,0.0,1.0
2009-06-26,22.12,22.19,21.75,22.14,1305800,12.5873610237334,12.6271944446946,12.3768129415101,12.5987420011509,2294706.24903336,0.0,1.0
2009-06-29,22.4,22.41,21.94,22.16,797300,12.7466947075782,12.7523851962869,12.4849322269761,12.6101229785684,1401109.88846247,0.0,1.0
2009-06-30,22.31,22.58,22.14,22.39,1286600,12.6954803091995,12.8491235043355,12.5987420011509,12.7410042188694,2260965.73748378,0.0,1.0
2009-07-01,22.98,23.0,22.41,22.41,1513600,13.0767430526851,13.0881240301026,12.7523851962869,12.7523851962869,2659876.99382515,0.0,1.0
2009-07-02,22.19,22.72,22.08,22.7,1051100,12.6271944446946,12.9287903462579,12.5645990688985,12.9174093688404,1847117.27550847,0.0,1.0
2009-07-06,22.5,22.75,22.11,22.19,1241600,12.8035995946656,12.9458618123841,12.5816705350247,12.6271944446946,2181886.41353944,0.0,1.0
2009-07-07,22.06,22.58,21.95,22.34,1204800,12.553218091481,12.8491235043355,12.4906227156849,12.7125517753257,2117217.09973609,0.0,1.0
2009-07-08,21.75,22.33,21.58,22.28,1467800,12.3768129415101,12.706861286617,12.2800746334615,12.6784088430733,2579391.81523292,0.0,1.0
2009-07-09,21.51,22.0,21.35,21.85,2709800,12.2402412125003,12.5190751592286,12.1491933931604,12.4337178285975,4761981.15609632,0.0,1.0
2009-07-10,21.38,21.48,21.13,21.47,1698200,12.1662648592867,12.2231697463741,12.0240026415682,12.2174792576653,2984277.95382787,0.0,1.0
2009-07-13,21.55,21.6,21.11,21.52,1177800,12.2630031673352,12.291455610879,12.0126216641507,12.245931701209,2069769.5053695,0.0,1.0
2009-07-14,21.54,21.61,21.32,21.58,1341900,12.2573126786265,12.2971460995877,12.1321219270342,12.2800746334615,2358145.4400198,0.0,1.0
2009-07-15,22.07,22.08,21.63,21.72,1343100,12.5589085801897,12.5645990688985,12.3085270770052,12.3597414753838,2360254.22199166,0.0,1.0
2009-07-16,22.21,22.28,21.88,22.05,1518700,12.6385754221121,12.6784088430733,12.4507892947237,12.5475276027723,2668839.31720551,0.0,1.0
2009-07-17,22.09,22.29,21.78,22.05,1887600,12.5702895576072,12.684099331782,12.3938844076363,12.5475276027723,3317114.041718,0.0,1.0
2009-07-20,22.07,22.16,21.8,22.13,1102100,12.5589085801897,12.6101229785684,12.4052653850538,12.5930515124422,1936740.50931204,0.0,1.0
2009-07-21,22.29,22.38,21.94,22.25,1221400,12.684099331782,12.7353137301607,12.4849322269761,12.6613373769471,2146388.58368,0.0,1.0
2009-07-22,22.28,22.5,22.17,22.17,817400,12.6784088430733,12.8035995946656,12.6158134672771,12.6158134672771,1436431.98649093,0.0,1.0
2009-07-23,22.86,22.92,22.13,22.13,894400,13.0084571881802,13.0426001204327,12.5930515124422,12.5930515124422,1571745.49635123,0.0,1.0
2009-07-24,23.0,23.02,22.72,22.88,950600,13.0881240301026,13.0995050075201,12.9287903462579,13.0198381655977,1670506.78536614,0.0,1.0
2009-07-27,23.0,23.12,22.73,23.06,724700,13.0881240301026,13.1564098946075,12.9344808349666,13.122266962355,1273528.57916562,0.0,1.0
2009-07-28,22.79,22.97,22.57,22.93,659700,12.968623767219,13.0710525639764,12.8434330156268,13.0482906091414,1159302.88902382,0.0,1.0
2009-07-29,22.66,22.92,22.35,22.71,989200,12.8946474140054,13.0426001204327,12.7182422640345,12.9230998575491,1738339.27212728,0.0,1.0
2009-07-30,23.14,23.25,22.56,22.66,1878000,13.1677908720249,13.2303862478211,12.837742526918,12.8946474140054,3300243.78594322,0.0,1.0
2009-07-31,23.01,23.26,22.91,23.09,1984900,13.0938145188113,13.2360767365298,13.0369096317239,13.1393384284812,3488101.11326873,0.0,1.0
2009-08-03,23.29,23.31,22.93,23.19,1952500,13.2531482026561,13.2645291800735,13.0482906091414,13.1962433155687,3431164.0000288,0.0,1.0
2009-08-04,23.01,23.34,22.92,23.25,847600,13.0938145188113,13.2816006461998,13.0426001204327,13.2303862478211,1489502.99944913,0.0,1.0
2009-08-05,23.14,23.73,22.76,22.76,2298300,13.1677908720249,13.5035297058406,12.9515523010928,12.9515523010928,4038844.67158323,0.0,1.0
2009-08-06,22.92,23.34,22.89,23.34,1828200,13.0426001204327,13.2816006461998,13.0255286543064,13.2816006461998,3212729.33411148,0.0,1.0
2009-08-07,23.38,23.51,22.86,23.05,1281700,13.3043626010347,13.3783389542483,13.0084571881802,13.1165764736463,2252354.87776539,0.0,1.0
2009-08-10,23.32,23.42,23.12,23.29,911700,13.2702196687823,13.3271245558697,13.1564098946075,13.2531482026561,1602147.10311204,0.0,1.0
2009-08-11,23.34,23.42,23.13,23.4,674200,13.2816006461998,13.3271245558697,13.1621003833162,13.3157435784522,1184784.00451699,0.0,1.0
2009-08-12,23.58,23.73,23.14,23.28,754000,13.4181723752095,13.5035297058406,13.1677908720249,13.2474577139473,1325018.00564493,0.0,1.0
2009-08-13,23.55,23.64,23.34,23.63,1285700,13.4011009090833,13.452315307462,13.2816006461998,13.4466248187532,2259384.15100489,0.0,1.0
2009-08-14,23.72,23.73,23.39,23.65,1399300,13.4978392171319,13.5035297058406,13.3100530897435,13.4580057961707,2459015.51100656,0.0,1.0
2009-08-17,23.63,23.64,23.31,23.62,1165300,13.4466248187532,13.452315307462,13.2645291800735,13.4409343300445,2047803.02649607,0.0,1.0
2009-08-18,23.55,23.72,23.49,23.58,1153600,13.4011009090833,13.4978392171319,13.3669579768309,13.4181723752095,2027242.40227054,0.0,1.0
2009-08-19,23.75,23.75,23.42,23.45,957700,13.5149106832581,13.5149106832581,13.3271245558697,13.3441960219959,1682983.74536625,0.0,1.0
2009-08-20,23.73,23.75,23.54,23.57,722500,13.5035297058406,13.5149106832581,13.3954104203746,13.4124818865008,1269662.4788839,0.0,1.0
2009-08-21,24.31,24.31,23.65,23.83,1586800,13.8335780509476,13.8335780509476,13.4580057961707,13.560434592928,2788512.69410791,0.0,1.0
2009-08-24,24.39,24.43,24.18,24.34,769800,13.8791019606175,13.9018639154524,13.7596016977339,13.8506495170738,1352783.63494094,0.0,1.0
2009-08-25,24.37,24.53,24.24,24.31,839600,13.8677209832,13.9587688025398,13.7937446299864,13.8335780509476,1475444.45297014,0.0,1.0
2009-08-26,24.32,24.43,24.11,24.33,918800,13.8392685396563,13.9018639154524,13.7197682767728,13.844959028365,1614624.06311215,0.0,1.0
2009-08-27,24.31,24.41,24.08,24.27,1295200,13.8335780509476,13.890482938035,13.7026968106465,13.8108160961126,2276078.67494868,0.0,1.0
2009-08-28,24.03,24.32,23.79,24.29,1086100,13.8093934739354,13.9760486594303,13.6714719411121,13.9588084678273,1889944.19264399,0.2375,1.0
2009-08-31,23.79,24.05,23.74,23.94,913600,13.6714719411121,13.820886935004,13.6427382884406,13.7576728991267,1589773.51477723,0.0,1.0
2009-09-01,23.79,24.05,23.55,23.88,1645900,13.6714719411121,13.820886935004,13.5335504082888,13.7231925159208,2864063.29681681,0.0,1.0
2009-09-02,23.64,23.91,23.51,23.79,736000,13.5996378094333,13.7549636219776,13.5248513070971,13.6859299275134,1279375.24835634,0.025,1.0
2009-09-03,23.66,23.83,23.48,23.69,856800,13.6111434251773,13.7089411590015,13.5075928834811,13.6284018487933,1489359.66411918,0.0,1.0
2009-09-04,23.72,23.83,23.56,23.64,483500,13.6456602724094,13.7089411590015,13.5536153464572,13.5996378094333,840459.147527568,0.0,1.0
2009-09-08,23.71,23.82,23.62,23.77,572100,13.6399074645373,13.7031883511295,13.5881321936892,13.6744243117694,994470.896174818,0.0,1.0
2009-09-09,23.69,23.83,23.61,23.77,591000,13.6284018487933,13.7089411590015,13.5823793858172,13.6744243117694,1027324.41817745,0.0,1.0
2009-09-10,23.48,23.72,23.43,23.69,1032200,13.5075928834811,13.6456602724094,13.478828844121,13.6284018487933,1794254.25455627,0.0,1.0
2009-09-11,23.68,23.75,23.41,23.68,1463100,13.6226490409213,13.6629186960254,13.467323228377,13.6226490409213,2543279.79058447,0.0,1.0
2009-09-14,24.01,24.02,23.61,23.63,761500,13.8124917006977,13.8182445085697,13.5823793858172,13.5938850015613,1323701.42883608,0.0,1.0
2009-09-15,24.48,24.52,23.88,23.97,1662600,14.0828736706822,14.1058849021702,13.7377051983615,13.7894804692096,2890066.96727887,0.0,1.0
2009-09-16,24.72,24.75,24.22,24.48,1080800,14.2209410596104,14.2381994832265,13.9333006660099,14.0828736706822,1878734.73970589,0.0,1.0
2009-09-17,24.51,24.78,24.48,24.72,874200,14.1001320942982,14.2554579068425,14.0828736706822,14.2209410596104,1519605.76374065,0.0,1.0
2009-09-18,24.47,24.68,24.32,24.68,1926800,14.0771208628102,14.1979298281224,13.99082874473,14.1979298281224,3349320.9626807,0.0,1.0
2009-09-21,24.29,24.47,24.17,24.42,862300,13.973570321114,14.0771208628102,13.9045366266498,14.0483568234501,1498920.2128501,0.0,1.0
2009-09-22,23.93,24.51,23.77,24.51,1490300,13.7664692377216,14.1001320942982,13.6744243117694,14.1001320942982,2590561.04976285,0.0,1.0
2009-09-23,23.78,24.11,23.65,24.03,1262100,13.6801771196414,13.8700197794178,13.6053906173053,13.8239973164417,2193885.19150889,0.0,1.0
2009-09-24,23.79,23.89,23.65,23.84,1348800,13.6859299275134,13.7434580062335,13.6053906173053,13.7146939668735,2344594.20514,0.0,1.0
2009-09-25,23.83,24.03,23.66,23.75,1025800,13.7089411590015,13.8239973164417,13.6111434251773,13.6629186960254,1783129.25239665,0.0,1.0
2009-09-28,24.02,24.14,23.84,23.85,670000,13.8182445085697,13.8872782030338,13.7146939668735,13.7204467747455,1164648.66358526,0.0,1.0
2009-09-29,24.0,24.07,23.8,23.97,1334100,13.8067388928257,13.8470085479297,13.6916827353854,13.7894804692096,2319041.46580461,0.0,1.0
2009-09-30,23.74,24.0875,23.66,24.03,1881000,13.6571658881534,13.8570759617057,13.6111434251773,13.8239973164417,3269707.66597592,0.0,1.0
2009-10-01,23.35,23.89,23.35,23.62,1610900,13.432806381145,13.7434580062335,13.432806381145,13.5881321936892,2800197.80920819,0.0,1.0
2009-10-02,23.06,23.38,22.99,23.26,1956200,13.2659749528566,13.450064804761,13.2257052977526,13.3810311102969,3400426.44135148,0.0,1.0
2009-10-05,23.26,23.26,22.76,23.06,4149100,13.3810311102969,13.3810311102969,13.0933907166963,13.2659749528566,7212304.13445012,0.0,1.0
2009-10-06,23.31,23.4,23.12,23.29,1708400,13.4097951496569,13.461570420505,13.3004918000887,13.3982895339129,2969680.26398367,0.0,1.0
2009-10-07,23.19,23.26,23.045,23.24,1005700,13.3407614551928,13.3810311102969,13.2573457410486,13.3695254945528,1748189.79248909,0.0,1.0
2009-10-08,23.43,23.43,23.24,23.28,1201700,13.478828844121,13.478828844121,13.3695254945528,13.3925367260409,2088892.98362748,0.0,1.0
2009-10-09,23.5,23.58,23.45,23.46,1259100,13.5190984992251,13.5651209622012,13.4903344598651,13.4960872677371,2188670.34674657,0.0,1.0
2009-10-12,23.52,23.66,23.39,23.51,1522100,13.5306041149691,13.6111434251773,13.455817612633,13.5248513070971,2645838.40424347,0.0,1.0
2009-10-13,23.28,23.5,23.2,23.48,1169800,13.3925367260409,13.5190984992251,13.3465142630648,13.5075928834811,2033441.80098811,0.0,1.0
2009-10-14,23.42,23.58,23.26,23.51,939500,13.473076036249,13.5651209622012,13.3810311102969,13.5248513070971,1633115.55140053,0.0,1.0
2009-10-15,23.65,23.67,23.23,23.42,1093700,13.6053906173053,13.6168962330493,13.3637726866808,13.473076036249,1901158.57218387,0.0,1.0
2009-10-16,23.62,23.71,23.21,23.5,1587800,13.5881321936892,13.6399074645373,13.3522670709368,13.5190984992251,2760043.50453833,0.0,1.0
2009-10-19,23.94,24.01,23.45,23.61,1086200,13.7722220455936,13.8124917006977,13.4903344598651,13.5823793858172,1888121.46027807,0.0,1.0
2009-10-20,23.38,23.93,23.34,23.93,1455300,13.450064804761,13.7664692377216,13.4270535732729,13.7664692377216,2529721.19420242,0.0,1.0
2009-10-21,23.43,23.7099,23.37,23.44,1324100,13.478828844121,13.6398499364586,13.444311996889,13.4845816519931,2301658.64993022,0.0,1.0
2009-10-22,23.54,23.56,23.22,23.45,1088200,13.5421097307132,13.5536153464572,13.3580198788088,13.4903344598651,1891598.02345295,0.0,1.0
2009-10-23,23.08,23.65,23.02,23.53,1450100,13.2774805686007,13.6053906173053,13.2429637213686,13.5363569228412,2520682.12994773,0.0,1.0
2009-10-26,22.82,23.39,22.64,23.12,1354300,13.1279075639284,13.455817612633,13.0243570222322,13.3004918000887,2354154.75387092,0.0,1.0
2009-10-27,22.89,23.17,22.8,22.905,1228800,13.1681772190325,13.3292558394488,13.1164019481844,13.1768064308405,2136000.41464711,0.0,1.0
2009-10-28,22.86,23.23,22.82,22.92,1794300,13.1509187954164,13.3637726866808,13.1279075639284,13.1854356426485,3118998.65234483,0.0,1.0
2009-10-29,23.2,23.3,22.75,22.9,2023700,13.3465142630648,13.4040423417849,13.0876379088243,13.1739300269045,3517760.44850371,0.0,1.0
2009-10-30,23.05,23.26,22.89,23.08,3067100,13.2602221449846,13.3810311102969,13.1681772190325,13.2774805686007,5331483.45683934,0.0,1.0
2009-11-02,22.54,22.98,22.2,22.43,3067600,12.9668289435121,13.2199524898806,12.7712334758637,12.90354805692,5332352.59763304,0.0,1.0
2009-11-03,22.73,22.76,22.31,22.44,2998300,13.0761322930803,13.0933907166963,12.8345143624558,12.909300864792,5211889.6836234,0.0,1.0
2009-11-04,22.75,23.06,22.56,22.74,2266400,13.0876379088243,13.2659749528566,12.9783345592561,13.0818851009523,3939641.38977557,0.0,1.0
2009-11-05,23.17,23.18,22.85,22.89,1087400,13.3292558394488,13.3350086473208,13.1451659875444,13.1681772190325,1890207.39818299,0.0,1.0
2009-11-06,23.1,23.26,22.988,23.24,899300,13.2889861843447,13.3810311102969,13.2245547361782,13.3695254945528,1563236.63158541,0.0,1.0
2009-11-09,23.27,23.32,23.1,23.22,1321700,13.3867839181689,13.4155479575289,13.2889861843447,13.3580198788088,2297486.77412035,0.0,1.0
2009-11-10,23.56,23.69,23.2,23.21,1436400,13.5536153464572,13.6284018487933,13.3465142630648,13.3522670709368,2496867.67219979,0.0,1.0
2009-11-11,23.64,23.74,23.45,23.69,2022100,13.5996378094333,13.6571658881534,13.4903344598651,13.6284018487933,3514979.1979638,0.0,1.0
2009-11-12,23.4,23.62,23.34,23.58,2697300,13.461570420505,13.5881321936892,13.4270535732729,13.5651209622012,4688666.92580376,0.0,1.0
2009-11-13,23.71,23.73,23.31,23.4,1979800,13.6399074645373,13.6514130802814,13.4097951496569,13.461570420505,3441449.88681508,0.0,1.0
2009-11-16,23.91,23.91,23.64,23.74,2102100,13.7549636219776,13.7549636219776,13.5996378094333,13.6571658881534,3654041.72495905,0.0,1.0
2009-11-17,23.98,24.1,23.71,23.84,1307600,13.7952332770816,13.8642669715458,13.6399074645373,13.7146939668735,2272977.00373744,0.0,1.0
2009-11-18,23.97,24.05,23.82,23.97,902300,13.7894804692096,13.8355029321857,13.7031883511295,13.7894804692096,1568451.47634773,0.0,1.0
2009-11-19,23.63,23.98,23.55,23.88,1643900,13.5938850015613,13.7952332770816,13.5478625385852,13.7377051983615,2857561.10159373,0.0,1.0
2009-11-20,23.95,23.97,23.61,23.61,1183700,13.7779748534656,13.7894804692096,13.5823793858172,13.5823793858172,2057603.91505354,0.0,1.0
2009-11-23,24.25,24.51,23.95,24.16,1327900,13.9505590896259,14.1001320942982,13.7779748534656,13.8987838187778,2308264.11996249,0.0,1.0
2009-11-24,24.38,24.38,24.01,24.21,2009600,14.0253455919621,14.0253455919621,13.8124917006977,13.9275478581379,3493250.67812079,0.0,1.0
2009-11-25,24.49,24.6,24.21,24.3,1304800,14.0886264785542,14.1519073651463,13.9275478581379,13.979323128986,2268109.8152926,0.0,1.0
2009-11-27,24.0,24.169,23.82,24.01,527600,13.9433680797859,14.0415526300144,13.8387928191875,13.9491778164858,908130.655917851,0.2375,1.0
2009-11-30,24.11,24.16,23.92,24.04,1788400,14.0072751834849,14.0363238669845,13.8968901861866,13.9666070265856,3078280.6388239,0.0,1.0
2009-12-01,24.35,24.41,24.21,24.27,1353800,14.1467088642828,14.1815672844823,14.065372550484,14.1002309706835,2330226.08411976,0.0,1.0
2009-12-02,24.57,24.6,24.16,24.25,1514000,14.2745230716808,14.2919522817806,14.0363238669845,14.0886114972837,2605970.0778234,0.0,1.0
2009-12-03,24.54,24.81,24.52,24.58,791300,14.2570938615811,14.4139567524787,14.2454743881813,14.2803328083807,1362023.85903676,0.0,1.0
2009-12-04,24.6,24.85,24.27,24.78,2103400,14.2919522817806,14.4371956992783,14.1002309706835,14.396527542379,3620473.88487036,0.0,1.0
2009-12-07,24.7,24.91,24.59,24.59,1301400,14.3500496487797,14.4720541194778,14.2861425450806,14.2861425450806,2240032.66795202,0.0,1.0
2009-12-08,24.74,24.87,24.43,24.66,993000,14.3732885955793,14.4488151726782,14.1931867578821,14.32681070198,1709199.66134652,0.0,1.0
2009-12-09,24.6,24.79,24.478,24.75,1875500,14.2919522817806,14.4023372790789,14.2210734940416,14.3790983322792,3228201.37447673,0.0,1.0
2009-12-10,24.79,24.9,24.62,24.71,2333000,14.4023372790789,14.4662443827779,14.3035717551804,14.3558593854796,4015672.51754424,0.0,1.0
2009-12-11,25.5,25.61,24.85,24.9,2124900,14.8148285847725,14.8787356884715,14.4371956992783,14.4662443827779,3657480.72547355,0.0,1.0
2009-12-14,25.8,25.9,25.53,25.62,1342900,14.9891206857699,15.047218052769,14.8322577948723,14.8845454251715,2311464.47655815,0.0,1.0
2009-12-15,25.83,25.84,25.65,25.72,1162100,15.0065498958696,15.0123596325695,14.9019746352712,14.9426427921706,2000262.76581147,0.0,1.0
2009-12-16,25.83,26.0,25.65,25.93,1447200,15.0065498958696,15.1053154197681,14.9019746352712,15.0646472628687,2490990.68469354,0.0,1.0
2009-12-17,25.82,26.02,25.66,25.66,1738600,15.0007401591697,15.1169348931679,14.9077843719711,14.9077843719711,2992562.46849654,0.0,1.0
2009-12-18,26.07,26.275,25.71,25.88,2329900,15.1459835766674,15.2650831790156,14.9368330554707,15.0355985793691,4010336.6475038,0.0,1.0
2009-12-21,26.2,26.48,26.13,26.17,1918700,15.2215101537663,15.3841827813638,15.1808419968669,15.2040809436666,3302559.30536311,0.0,1.0
2009-12-22,25.97,26.38,25.93,26.2,1160900,15.0878862096683,15.3260854143647,15.0646472628687,15.2215101537663,1998197.2677313,0.0,1.0
2009-12-23,25.94,26.165,25.8225,26.12,882900,15.0704569995686,15.2011760753166,15.0021925933447,15.175032260167,1519690.21249028,0.0,1.0
2009-12-24,26.23,26.23,26.02,26.02,208700,15.238939363866,15.238939363866,15.1169348931679,15.1169348931679,359224.541110795,0.0,1.0
2009-12-28,26.28,26.38,26.16,26.33,414300,15.2679880473656,15.3260854143647,15.1982712069666,15.2970367308651,713113.212181131,0.0,1.0
2009-12-29,26.33,26.43,26.25,26.39,662000,15.2970367308651,15.3551340978642,15.2505588372658,15.3318951510646,1139466.44089768,0.0,1.0
2009-12-30,26.32,26.37,26.141,26.22,517000,15.2912269941652,15.3202756776648,15.1872327072368,15.2331296271661,889885.422876287,0.0,1.0
2009-12-31,25.79,26.42,25.79,26.4,774600,14.9833109490699,15.3493243611643,14.9833109490699,15.3377048877645,1333279.0107543,0.0,1.0
2010-01-04,25.77,26.0,25.65,25.65,1206800,14.9716914756701,15.1053154197681,14.9019746352712,14.9019746352712,2077202.56929807,0.0,1.0
2010-01-05,25.68,25.91,25.5,25.91,2014200,14.9194038453709,15.0530277894689,14.8148285847725,15.0530277894689,3466938.52757721,0.0,1.0
2010-01-06,26.01,26.14,25.75,25.77,1550300,15.111125156468,15.1866517335668,14.9600720022703,14.9716914756701,2668451.39474875,0.0,1.0
2010-01-07,25.97,26.16,25.81,26.04,881300,15.0878862096683,15.1982712069666,14.9949304224698,15.1285543665677,1516936.21505004,0.0,1.0
2010-01-08,26.04,26.24,25.77,25.87,969700,15.1285543665677,15.2447491005659,14.9716914756701,15.0297888426692,1669094.57362309,0.0,1.0
2010-01-11,26.21,26.26,25.72,25.72,1441900,15.2273198904662,15.2563685739658,14.9426427921706,14.9426427921706,2481868.06817276,0.0,1.0
2010-01-12,26.15,26.4,26.02,26.16,1083400,15.1924614702667,15.3377048877645,15.1169348931679,15.1982712069666,1864800.51671987,0.0,1.0
2010-01-13,26.39,26.51,26.12,26.27,1077900,15.3318951510646,15.4016119914635,15.175032260167,15.2621783106657,1855333.65051905,0.0,1.0
2010-01-14,26.39,26.47,26.265,26.32,603000,15.3318951510646,15.3783730446639,15.2592734423157,15.2912269941652,1037912.78528898,0.0,1.0
2010-01-15,25.95,26.57,25.84,26.49,2549000,15.0762667362685,15.436470411663,15.0123596325695,15.3899925180637,4387462.17197612,0.0,1.0
2010-01-19,26.41,26.44,25.93,25.93,1204800,15.3435146244644,15.3609438345641,15.0646472628687,15.0646472628687,2073760.07249778,0.0,1.0
2010-01-20,26.28,26.36,26.06,26.22,1347500,15.2679880473656,15.3144659409649,15.1401738399675,15.2331296271661,2319382.21919883,0.0,1.0
2010-01-21,25.96,26.62,25.83,26.38,1639600,15.0820764729684,15.4655190951625,15.0065498958696,15.3260854143647,2822158.87688194,0.0,1.0
2010-01-22,25.46,26.28,25.45,26.01,1178300,14.7915896379729,15.2679880473656,14.785779901273,15.111125156468,2028146.98989386,0.0,1.0
2010-01-25,25.54,25.7,25.32,25.62,1227500,14.8380675315722,14.9310233187707,14.7102533241741,14.8845454251715,2112832.41118112,0.0,1.0
2010-01-26,25.46,25.6,25.35,25.36,887200,14.7915896379729,14.8729259517716,14.7276825342739,14.7334922709738,1527091.58061091,0.0,1.0
2010-01-27,25.56,25.6,25.1,25.46,1787800,14.849687004972,14.8729259517716,14.5824391167761,14.7915896379729,3077247.8897838,0.0,1.0
2010-01-28,25.46,25.68,25.3,25.61,1336300,14.7915896379729,14.9194038453709,14.6986338507743,14.8787356884715,2300104.23711718,0.0,1.0
2010-01-29,25.32,25.68,25.28,25.61,1910800,14.7102533241741,14.9194038453709,14.6870143773745,14.8787356884715,3288961.44300196,0.0,1.0
2010-02-01,25.63,25.64,25.07,25.47,1397300,14.8903551618714,14.8961648985713,14.5650099066764,14.7973993746728,2405100.38952618,0.0,1.0
2010-02-02,25.99,26.0,25.35,25.57,1349600,15.0995056830682,15.1053154197681,14.7276825342739,14.8554967416719,2322996.84083914,0.0,1.0
2010-02-03,25.94,26.0,25.73,25.76,1407500,15.0704569995686,15.1053154197681,14.9484525288705,14.9658817389702,2422657.12320769,0.0,1.0
2010-02-04,25.22,25.85,25.2,25.78,1843500,14.652155957175,15.0181693692694,14.6405364837752,14.97750121237,3173121.42567203,0.0,1.0
2010-02-05,25.14,25.29,24.7475,25.25,1390500,14.6056780635757,14.6928241140744,14.3776458981042,14.6695851672748,2393395.90040518,0.0,1.0
2010-02-08,24.78,25.12,24.76,25.1,975600,14.396527542379,14.5940585901759,14.3849080689791,14.5824391167761,1679249.93918395,0.0,1.0
2010-02-09,25.04,25.24,24.86,24.97,926500,14.5475806965766,14.6637754305748,14.4430054359782,14.5069125396773,1594736.64273671,0.0,1.0
2010-02-10,24.99,25.14,24.68,25.035,1044200,14.5185320130771,14.6056780635757,14.3384301753798,14.5446758282267,1797327.57943408,0.0,1.0
2010-02-11,25.22,25.22,24.77,25.0,1050600,14.652155957175,14.652155957175,14.390717805679,14.524341749777,1808343.56919503,0.0,1.0
2010-02-12,25.13,25.21,24.9,25.11,1187300,14.5998683268758,14.6463462204751,14.4662443827779,14.588248853476,2043638.2254952,0.0,1.0
2010-02-16,25.79,25.79,25.31,25.34,957800,14.9833109490699,14.9833109490699,14.7044435874742,14.721872797574,1648611.71766133,0.0,1.0
2010-02-17,25.85,26.03,25.78,25.92,1177000,15.0181693692694,15.1227446298678,14.97750121237,15.0588375261688,2025909.36697367,0.0,1.0
2010-02-18,26.14,26.26,25.83,25.83,1946700,15.1866517335668,15.2563685739658,15.0065498958696,15.0065498958696,3350754.26056725,0.0,1.0
2010-02-19,26.67,26.72,26.09,26.14,1316300,15.4945677786621,15.5236164621616,15.1576030500673,15.1866517335668,2265679.26911423,0.0,1.0
2010-02-22,26.68,26.83,26.62,26.75,648300,15.500377515362,15.5875235658607,15.4655190951625,15.5410456722614,1115885.33781566,0.0,1.0
2010-02-23,26.33,26.66,26.28,26.63,1257100,15.2970367308651,15.4887580419622,15.2679880473656,15.4713288318624,2163781.3638255,0.0,1.0
2010-02-24,26.26,26.58,26.01,26.42,1582800,15.2708929157155,15.4569814813297,15.1255112238294,15.3639371985226,2721800.76367542,0.025,1.0
2010-02-25,25.57,25.61,25.15,25.15,1918900,15.0186556802932,15.0421498620378,14.7719667719739,14.7719667719739,3267021.63259409,0.25625,1.0
2010-02-26,25.6,25.78,25.39,25.68,1619000,15.0362763166017,15.1420001344528,14.912931862442,15.083264680091,2756427.13177854,0.0,1.0
2010-03-01,26.11,26.15,25.72,25.72,1071000,15.3358271338465,15.3593213155912,15.1067588618357,15.1067588618357,1823430.17797086,0.0,1.0
2010-03-02,26.23,26.38,26.17,26.23,1153100,15.4063096790805,15.4944128606231,15.3710684064635,15.4063096790805,1963209.46612344,0.0,1.0
2010-03-03,26.16,26.3899,26.13,26.23,1116000,15.3651948610273,15.5002276706049,15.3475742247188,15.4063096790805,1900044.89133098,0.0,1.0
2010-03-04,26.26,26.27,26.08,26.16,922100,15.4239303153891,15.4298038608252,15.318206497538,15.3651948610273,1569920.60420815,0.0,1.0
2010-03-05,26.51,26.52,26.28,26.5,970100,15.5707689512934,15.5766424967295,15.4356774062614,15.5648954058572,1651642.96512561,0.0,1.0
2010-03-08,26.58,26.75,26.54,26.64,831000,15.6118837693466,15.7117340417615,15.5883895876019,15.6471250419636,1414818.37338355,0.0,1.0
2010-03-09,26.49,26.61,26.37,26.55,992900,15.559021860421,15.6295044056551,15.488539315187,15.5942631330381,1690461.08656141,0.0,1.0
2010-03-10,26.73,26.73,26.34,26.48,1188800,15.6999869508892,15.6999869508892,15.4709186788784,15.5531483149849,2023990.47205579,0.0,1.0
2010-03-11,26.67,26.8,26.36,26.36,1051300,15.6647456782721,15.7411017689424,15.4826657697508,15.4826657697508,1789889.95901099,0.0,1.0
2010-03-12,26.81,26.96,26.66,26.92,976300,15.7469753143785,15.8350784959211,15.658872132836,15.8115843141764,1662198.77007746,0.0,1.0
2010-03-15,27.0,27.0,26.74,26.76,673000,15.8585726776658,15.8585726776658,15.7058604963253,15.7176075871977,1145815.60203024,0.0,1.0
2010-03-16,27.25,27.25,26.81,27.01,1094900,16.0054113135701,16.0054113135701,15.7469753143785,15.864446223102,1864121.10351102,0.0,1.0
2010-03-17,27.16,27.28,27.02,27.28,1301900,15.9525494046446,16.0230319498787,15.8703197685382,16.0230319498787,2216548.78496756,0.0,1.0
2010-03-18,27.17,27.27,27.06,27.16,1166600,15.9584229500808,16.0171584044425,15.8938139502829,15.9525494046446,1986193.88013146,0.0,1.0
2010-03-19,27.16,27.48,27.05,27.27,1317600,15.9525494046446,16.1405028586021,15.8879404048467,16.0171584044425,2243278.80718432,0.0,1.0
2010-03-22,27.09,27.21,26.935,27.07,1170100,15.9114345865914,15.9819171318254,15.8203946323307,15.899687495719,1992152.8022817,0.0,1.0
2010-03-23,27.24,27.27,26.97,27.12,755400,15.999537768134,16.0171584044425,15.8409520413573,15.9290552228999,1286105.65493855,0.0,1.0
2010-03-24,26.95,27.25,26.94,27.2,666700,15.829204950485,16.0054113135701,15.8233314050488,15.9760435863893,1135089.54215982,0.0,1.0
2010-03-25,27.09,27.2,27.01,27.03,1764000,15.9114345865914,15.9760435863893,15.864446223102,15.8761933139743,3003296.76371671,0.0,1.0
2010-03-26,27.02,27.22,26.89,27.11,1231400,15.8703197685382,15.9877906772616,15.7939636778679,15.9231816774637,2096519.06737004,0.0,1.0
2010-03-29,27.54,27.55,27.11,27.11,753700,16.1757441312191,16.1816176766553,15.9231816774637,15.9231816774637,1283211.32132273,0.0,1.0
2010-03-30,27.83,28.0,27.56,27.58,1614200,16.3460769488681,16.4459272212831,16.1874912220915,16.1992383129638,2748254.89568681,0.0,1.0
2010-03-31,27.64,27.88,27.53,27.79,914700,16.2344795855809,16.375444676049,16.169870585783,16.3225827671235,1557321.74023337,0.0,1.0
2010-04-01,27.97,28.1,27.75,27.75,1008400,16.4283065849746,16.5046626756448,16.2990885853788,16.2990885853788,1716850.598941,0.0,1.0
2010-04-05,28.04,28.115,27.94,28.0,709900,16.4694214030278,16.5134729937991,16.410685948666,16.4459272212831,1208639.66698554,0.0,1.0
2010-04-06,28.2,28.21,27.93,27.98,638500,16.5633981300065,16.5692716754427,16.4048124032299,16.4341801304107,1087077.65512082,0.0,1.0
2010-04-07,27.92,28.19,27.76,28.14,1915400,16.3989388577937,16.5575245845704,16.3049621308149,16.5281568573895,3261062.71044387,0.0,1.0
2010-04-08,27.7,27.72,27.42,27.72,1284400,16.2697208581979,16.2814679490702,16.1052615859851,16.2814679490702,2186754.17421641,0.0,1.0
2010-04-09,27.81,27.84,27.45,27.7,832800,16.3343298579958,16.3519504943043,16.1228822222936,16.2697208581979,1417882.96191796,0.0,1.0
2010-04-12,27.8,27.993,27.66,27.85,1485700,16.3284563125596,16.4418157394778,16.2462266764532,16.3578240397405,2529477.32531402,0.0,1.0
2010-04-13,27.74,27.79,27.4201,27.77,843000,16.2932150399426,16.3225827671235,16.1053203214394,16.3108356762511,1435248.96361292,0.0,1.0
2010-04-14,27.87,27.88,27.59,27.75,574200,16.3695711306128,16.375444676049,16.2051118584,16.2990885853788,977603.742475135,0.0,1.0
2010-04-15,27.89,27.97,27.65,27.67,843700,16.3813182214852,16.4283065849746,16.240353131017,16.2521002218894,1436440.74804296,0.0,1.0
2010-04-16,27.38,27.98,27.36,27.81,1361700,16.0817674042404,16.4341801304107,16.070020313368,16.3343298579958,2318361.22627723,0.0,1.0
2010-04-19,27.46,27.46,27.1301,27.38,1390500,16.1287557677298,16.1287557677298,15.9349875037904,16.0817674042404,2367394.64282771,0.0,1.0
2010-04-20,27.58,27.63,27.48,27.62,877500,16.1992383129638,16.2286060401447,16.1405028586021,16.2227324947085,1493986.91052235,0.0,1.0
2010-04-21,27.65,27.66,27.44,27.58,846300,16.240353131017,16.2462266764532,16.1170086768574,16.1992383129638,1440867.375926,0.0,1.0
2010-04-22,27.77,27.81,27.45,27.53,1020100,16.3108356762511,16.3343298579958,16.1228822222936,16.169870585783,1736770.42441464,0.0,1.0
2010-04-23,27.76,27.87,27.65,27.78,1661400,16.3049621308149,16.3695711306128,16.240353131017,16.3167092216873,2828615.21725564,0.0,1.0
2010-04-26,27.65,27.9,27.56,27.74,1337100,16.240353131017,16.3871917669214,16.1874912220915,16.2932150399426,2276478.51630704,0.0,1.0
2010-04-27,27.02,27.58,27.0,27.48,1515100,15.8703197685382,16.1992383129638,15.8585726776658,16.1405028586021,2579532.27137595,0.0,1.0
2010-04-28,27.33,27.4,26.95,27.18,2326300,16.0523996770595,16.0935144951127,15.829204950485,15.9642964955169,3960640.17088106,0.0,1.0
2010-04-29,27.57,27.587,27.255,27.49,1352900,16.1933647675277,16.2033497947691,16.0083480862882,16.1463764040383,2303378.79344236,0.0,1.0
2010-04-30,27.79,28.025,27.59,27.65,1411800,16.3225827671235,16.4606110848735,16.2051118584,16.240353131017,2403658.94048483,0.0,1.0
2010-05-03,27.75,28.0,27.6,27.96,2588300,16.2990885853788,16.4459272212831,16.2109854038362,16.4224330395384,4406708.05755552,0.0,1.0
2010-05-04,27.38,27.58,27.23,27.48,1622600,16.0817674042404,16.1992383129638,15.9936642226978,16.1405028586021,2762556.30884735,0.0,1.0
2010-05-05,27.09,27.43,26.92,27.15,1260400,15.9114345865914,16.1111351314212,15.8115843141764,15.9466758592084,2145892.99375767,0.0,1.0
2010-05-06,26.0,26.98,25.0,26.98,2291400,15.2712181340486,15.8468255867935,14.6838635904313,15.8468255867935,3901221.20429731,0.0,1.0
2010-05-07,25.53,26.08,25.17,25.95,2970700,14.9951614985485,15.318206497538,14.7837138628463,15.2418504068677,5057762.86619796,0.0,1.0
2010-05-10,26.33,26.42,25.99,26.37,1331100,15.4650451334423,15.5179070423678,15.2653445886124,15.488539315187,2266263.22119235,0.0,1.0
2010-05-11,26.51,26.76,26.03,26.15,1441500,15.5707689512934,15.7176075871977,15.2888387703571,15.3593213155912,2454224.65130251,0.0,1.0
2010-05-12,26.93,26.93,26.35,26.52,1294100,15.8174578596126,15.8174578596126,15.4767922243146,15.5766424967295,2203268.90131848,0.0,1.0
2010-05-13,26.63,27.03,26.6,26.9,1078600,15.6412514965274,15.8761933139743,15.6236308602189,15.7998372233041,1836369.5517828,0.0,1.0
2010-05-14,26.6,26.78,26.33,26.5,1619000,15.6236308602189,15.72935467807,15.4650451334423,15.5648954058572,2756427.13177855,0.0,1.0
2010-05-17,26.58,26.82,26.26,26.71,924100,15.6118837693466,15.7528488598147,15.4239303153891,15.6882398600168,1573325.70257971,0.0,1.0
2010-05-18,26.49,26.93,26.45,26.74,1518500,15.559021860421,15.8174578596126,15.5355276786763,15.7058604963253,2585320.93860761,0.0,1.0
2010-05-19,26.61,26.825,26.23,26.36,3189400,15.6295044056551,15.7557856325328,15.4063096790805,15.4826657697508,5430110.37312816,0.0,1.0
2010-05-20,25.98,26.49,25.98,26.12,3131700,15.2594710431762,15.559021860421,15.2594710431762,15.3417006792826,5331873.28510864,0.0,1.0
2010-05-21,26.11,26.3,25.55,25.59,927600,15.3358271338465,15.4474244971337,15.0069085894208,15.0304027711655,1579284.62472994,0.0,1.0
2010-05-24,25.8,26.18,25.69,25.95,410200,15.1537472253251,15.3769419518997,15.0891382255272,15.2418504068677,698385.676007141,0.0,1.0
2010-05-25,25.52,25.55,24.83,25.28,1933300,14.9892879531123,15.0069085894208,14.5840133180164,14.8483228626441,3291538.34086934,0.0,1.0
2010-05-26,25.75,26.175,25.61,25.72,2128400,15.1390633617347,15.3889313978022,15.0567538910301,15.1214256180123,3620190.93853109,0.025,1.0
2010-05-27,25.82,25.99,25.6401,25.99,1425900,15.3308738247159,15.4318129629886,15.2240564660379,15.4318129629886,2401476.81214657,0.25625,1.0
2010-05-28,25.95,26.2,25.77,25.85,2188900,15.4080625775127,15.5565024867373,15.301185842871,15.3486866138228,3686508.5869329,0.0,1.0
2010-06-01,25.3,26.07,25.28,25.83,1424900,15.0221188135287,15.4793137339405,15.0102436207908,15.3368114210849,2399792.62895551,0.0,1.0
2010-06-02,25.88,25.91,25.25,25.4,1480000,15.3664994029298,15.3843121920367,14.9924308316838,15.0814947772186,2492591.12278345,0.0,1.0
2010-06-03,26.34,26.435,25.97,25.99,1476300,15.639628835903,15.6960360014084,15.4199377702506,15.4318129629886,2486359.6449765,0.0,1.0
2010-06-04,25.36,25.97,25.29,25.86,1782700,15.0577443917426,15.4199377702506,15.0161812171598,15.3546242101918,3002393.37472032,0.0,1.0
2010-06-07,25.3,25.7,25.27,25.36,1236300,15.0221188135287,15.2596226682881,15.0043060244218,15.0577443917426,2082155.67911972,0.0,1.0
2010-06-08,25.52,25.55,25.11,25.27,1260200,15.1527459336464,15.1705587227533,14.9093044825181,15.0043060244218,2122407.65738628,0.0,1.0
2010-06-09,25.28,25.71,25.18,25.59,1220000,15.0102436207908,15.2655602646571,14.9508676571009,15.1943091082293,2054703.49310527,0.0,1.0
2010-06-10,26.01,26.01,25.63,25.64,884800,15.4436881557266,15.4436881557266,15.2180594937052,15.2239970900742,1490165.28745864,0.0,1.0
2010-06-11,26.01,26.06,25.74,25.88,976000,15.4436881557266,15.4733761375715,15.283373053764,15.3664994029298,1643762.79448422,0.0,1.0
2010-06-14,26.08,26.28,25.93,26.12,2025400,15.4852513303095,15.6040032576891,15.3961873847747,15.5090017157854,3411144.63519297,0.0,1.0
2010-06-15,26.48,26.48,26.15,26.15,1676400,15.7227551850688,15.7227551850688,15.5268145048924,15.5268145048924,2823364.70150958,0.0,1.0
2010-06-16,26.65,26.73,26.32,26.39,1817600,15.8236943233415,15.8711950942934,15.6277536431651,15.669316817748,3061171.36808866,0.0,1.0
2010-06-17,26.99,27.0,26.53,26.69,1912600,16.025572599887,16.031510196256,15.7524431669137,15.8474447088175,3221168.77124029,0.0,1.0
2010-06-18,26.87,27.06,26.84,27.02,1171900,15.9543214434592,16.0671357744699,15.9365086543522,16.0433853889939,1973694.28161481,0.0,1.0
2010-06-21,26.65,27.18,26.51,27.08,1440500,15.8236943233415,16.1383869308977,15.7405679741758,16.0790109672078,2426065.8867362,0.0,1.0
2010-06-22,26.06,26.74,26.02,26.7,1264200,15.4733761375715,15.8771326906624,15.4496257520956,15.8533823051865,2129144.39015057,0.0,1.0
2010-06-23,25.66,26.09,25.55,26.09,1058400,15.2358722828122,15.4911889266785,15.1705587227533,15.4911889266785,1782539.48942838,0.0,1.0
2010-06-24,25.72,26.0,25.52,25.62,1088700,15.2714978610261,15.4377505593576,15.1527459336464,15.2121218973362,1833570.24011779,0.0,1.0
2010-06-25,25.79,26.01,25.45,25.83,1123800,15.3130610356089,15.4436881557266,15.1111827590635,15.3368114210849,1892685.07012436,0.0,1.0
2010-06-28,26.0,26.1077,25.6101,25.75,631600,15.4377505593576,15.5016984722516,15.2062436769309,15.289310650133,1063730.10347975,0.0,1.0
2010-06-29,25.53,25.78,25.29,25.78,1514300,15.1586835300154,15.30712343924,15.0161812171598,15.30712343924,2550358.60623714,0.0,1.0
2010-06-30,25.48,25.9,25.38,25.49,1242700,15.1289955481704,15.3783745956678,15.0696195844806,15.1349331445394,2092934.45154257,0.0,1.0
2010-07-01,25.53,25.6,25.24,25.51,1432200,15.1586835300154,15.2002467045983,14.9864932353148,15.1468083372774,2412087.1662503,0.0,1.0
2010-07-02,25.65,25.84,25.44,25.44,1228700,15.2299346864432,15.3427490174539,15.1052451626945,15.1052451626945,2069355.88686758,0.0,1.0
2010-07-06,26.02,26.1338,25.71,25.86,1238000,15.4496257520956,15.5171955987746,15.2655602646571,15.3546242101918,2085018.79054453,0.0,1.0
2010-07-07,26.76,26.77,25.9,25.99,1145700,15.8890078834004,15.8949454797693,15.3783745956678,15.4318129629886,1929568.68200878,0.0,1.0
2010-07-08,27.05,27.33,26.74,26.98,2110900,16.0611981781009,16.2274508764324,15.8771326906624,16.019635003518,3555142.29802945,0.0,1.0
2010-07-09,26.88,27.04,26.64,27.04,1472600,15.9602590398282,16.0552605817319,15.8177567269726,16.0552605817319,2480128.16716953,0.0,1.0
2010-07-12,26.99,27.09,26.73,26.77,826500,16.025572599887,16.0849485635768,15.8711950942934,15.8949454797693,1391977.40741927,0.0,1.0
2010-07-13,27.32,27.54,27.22,27.54,1732300,16.2215132800634,16.3521404001811,16.1621373163736,16.3521404001811,2917510.54189039,0.0,1.0
2010-07-14,27.29,27.3,26.98,27.21,1591800,16.2037004909565,16.2096380873255,16.019635003518,16.1561997200046,2680882.80354506,0.0,1.0
2010-07-15,27.61,27.67,27.12,27.33,1531800,16.393703574764,16.4293291529779,16.1027613526838,16.2274508764324,2579831.81208087,0.0,1.0
2010-07-16,26.97,27.59,26.91,27.5,1236300,16.013697407149,16.381828382026,15.9780718289351,16.3283900147052,2082155.67911972,0.0,1.0
2010-07-19,27.26,27.4,26.97,27.02,880800,16.1858877018495,16.2690140510153,16.013697407149,16.0433853889939,1483428.55469437,0.0,1.0
2010-07-20,27.59,27.6,26.96,27.06,1078500,16.381828382026,16.387765978395,16.00775981078,16.0671357744699,1816391.57156889,0.0,1.0
2010-07-21,27.27,27.68,27.1401,27.68,1044100,16.1918252982185,16.4352667493469,16.1146959213854,16.4352667493469,1758455.66979608,0.0,1.0
2010-07-22,27.79,27.89,27.51,27.53,923700,16.5005803094057,16.5599562730955,16.3343276110741,16.3462028038121,1555680.01359126,0.0,1.0
2010-07-23,27.95,27.955,27.43,27.7,1206600,16.5955818513094,16.5985506494939,16.2868268401223,16.4471419420848,2032135.43834494,0.0,1.0
2010-07-26,28.14,28.16,27.93,27.965,1189500,16.7083961823201,16.7202713750581,16.5837066585715,16.6044882458629,2003335.90577765,0.0,1.0
2010-07-27,28.69,28.72,28.22,28.22,1487900,17.0349639826142,17.0527767717212,16.755896953272,16.755896953272,2505896.1699929,0.0,1.0
2010-07-28,28.39,28.78,28.29,28.78,1349800,16.8568360915447,17.0884023499351,16.7974601278549,17.0884023499351,2273310.47130615,0.0,1.0
2010-07-29,28.05,28.66,27.94,28.61,1139800,16.6549578149993,17.0171511935073,16.5896442549404,16.9874632116623,1919632.00118147,0.0,1.0
2010-07-30,27.84,28.12,27.73,27.93,1330500,16.5302682912506,16.6965209895821,16.4649547311918,16.5837066585715,2240805.7357185,0.0,1.0
2010-08-02,28.5,28.59,28.17,28.17,1251100,16.9221496516035,16.9755880189244,16.7262089714271,16.7262089714271,2107081.59034755,0.0,1.0
2010-08-03,28.3,28.46,28.23,28.38,1089900,16.8033977242238,16.8983992661276,16.761834549641,16.8508984951757,1835591.25994709,0.0,1.0
2010-08-04,28.77,29.03,28.35,28.48,2280200,17.0824647535661,17.2368422591597,16.8330857060688,16.9102744588656,3840274.51227758,0.0,1.0
2010-08-05,29.14,29.19,28.57,28.72,1600100,17.3021558192185,17.3318438010634,16.9637128261864,17.0527767717212,2694861.52403094,0.0,1.0
2010-08-06,28.97,29.16,28.68,28.96,1833300,17.2012166809458,17.3140310119564,17.0290263862452,17.1952790845768,3087613.04418844,0.0,1.0
2010-08-09,29.03,29.37,28.94,29.07,1336300,17.2368422591597,17.4387205357051,17.1834038918388,17.2605926446356,2250573.9982267,0.0,1.0
2010-08-10,29.2,29.41,28.75,28.79,1066200,17.3377813974324,17.462470921181,17.0705895608281,17.094339946304,1795676.11831872,0.0,1.0
2010-08-11,28.91,29.01,28.68,28.88,2150200,17.1655911027319,17.2249670664217,17.0290263862452,17.1477783136249,3621330.69743849,0.0,1.0
2010-08-12,28.63,28.7,28.31,28.57,1159500,16.9993384044003,17.0409015789832,16.8093353205928,16.9637128261864,1952810.41004555,0.0,1.0
2010-08-13,28.75,29.0,28.46,28.46,961100,17.0705895608281,17.2190294700527,16.8983992661276,16.8983992661276,1618668.46493728,0.0,1.0
2010-08-16,28.85,28.91,28.408,28.61,861000,17.129965524518,17.1655911027319,16.8675237650089,16.9874632116623,1450081.72751118,0.0,1.0
2010-08-17,29.24,29.41,28.77,29.05,1146300,17.3615317829083,17.462470921181,17.0824647535661,17.2487174518976,1930579.19192343,0.0,1.0
2010-08-18,28.99,29.31,28.85,29.19,1482300,17.2130918736837,17.4030949574912,17.129965524518,17.3318438010634,2496464.74412291,0.0,1.0
2010-08-19,28.6,28.87,28.29,28.84,1307700,16.9815256152934,17.1418407172559,16.7974601278549,17.124027928149,2202406.3589621,0.0,1.0
2010-08-20,28.54,28.6,28.33,28.41,1045200,16.9459000370795,16.9815256152934,16.8212105133308,16.8687112842827,1760308.27130625,0.0,1.0
2010-08-23,28.65,28.92,28.58,28.71,640800,17.0112135971383,17.1715286991008,16.9696504225554,17.0468391753522,1079224.58883759,0.0,1.0
2010-08-24,28.78,29.02,28.29,28.42,1320300,17.0884023499351,17.2309046627907,16.7974601278549,16.8746488806517,2223627.06716958,0.0,1.0
2010-08-25,28.9,28.98,28.53,28.67,1377100,17.1596535063629,17.2071542773147,16.9399624407105,17.0230887898762,2319288.67242235,0.0,1.0
2010-08-26,28.58,28.89,28.43,28.8,1984300,16.9696504225554,17.1537159099939,16.8805864770206,17.100277542673,3341924.70604,0.0,1.0
2010-08-27,29.22,29.26,28.47,28.7,1937000,17.3496565901703,17.3734069756463,16.9043368624966,17.0409015789832,3262262.8411024,0.0,1.0
2010-08-30,28.65,29.01,28.53,28.91,1591100,17.1633645040935,17.3790298172339,17.09147606638,17.319122785806,2655948.66257882,0.25625,1.0
2010-08-31,28.97,29.075,28.3,28.51,2228600,17.3550670046628,17.4179693876621,16.9536898940958,17.0794946600944,3720097.5359331,0.0,1.0
2010-09-01,29.64,29.855,29.2,29.28,1950700,17.7714208730867,17.9003296277329,17.5076076077642,17.5555736560047,3253467.93668938,0.025,1.0
2010-09-02,29.21,29.83,29.2,29.69,2282900,17.5136033637943,17.8853402376577,17.5076076077642,17.801399653237,3807526.50467431,0.0,1.0
2010-09-03,29.48,29.61,29.26,29.42,1390300,17.6754887766058,17.7534336049965,17.5435821439445,17.6395142404254,2318806.82441136,0.0,1.0
2010-09-07,29.23,29.43,29.21,29.4,1015800,17.5255948758544,17.6455099964555,17.5136033637943,17.6275227283653,1694198.35448253,0.0,1.0
2010-09-08,29.13,29.3,29.04,29.24,1246400,17.4656373155538,17.5675651680648,17.4116755112833,17.5315906318844,2078803.73009158,0.0,1.0
2010-09-09,29.48,29.63,29.31,29.44,1140400,17.6754887766058,17.7654251170566,17.5735609240948,17.6515057524856,1902012.01363642,0.0,1.0
2010-09-10,29.42,29.51,28.96,29.27,1342000,17.6395142404254,17.6934760446959,17.3637094630429,17.5495778999746,2238249.84417756,0.0,1.0
2010-09-13,29.84,29.9,29.42,29.68,1370500,17.8913359936878,17.9273105298681,17.6395142404254,17.7954038972069,2285783.46605465,0.0,1.0
2010-09-14,29.92,30.15,29.59,29.8,1453000,17.9393020419283,18.0772044306195,17.7414420929364,17.8673529695676,2423380.79254097,0.0,1.0
2010-09-15,29.61,29.95,29.53,29.95,1450400,17.7534336049965,17.9572893100184,17.7054675567561,17.9572893100184,2419044.39194868,0.0,1.0
2010-09-16,29.26,29.7,29.15,29.59,1501400,17.5435821439445,17.807395409267,17.4776288276139,17.7414420929364,2504104.55741296,0.0,1.0
2010-09-17,29.12,29.43,29.0,29.4,1518900,17.4596415595238,17.6455099964555,17.3876924871631,17.6275227283653,2533291.86909186,0.0,1.0
2010-09-20,29.48,29.5306,29.13,29.24,1160300,17.6754887766058,17.7058273021179,17.4656373155538,17.5315906318844,1935202.15663131,0.0,1.0
2010-09-21,29.23,29.57,29.17,29.55,2067500,17.5255948758544,17.7294505808763,17.489620339674,17.7174590688162,3448272.39406638,0.0,1.0
2010-09-22,29.24,29.46,29.17,29.17,1633100,17.5315906318844,17.6634972645457,17.489620339674,17.489620339674,2723759.92587658,0.0,1.0
2010-09-23,28.98,29.23,28.93,29.15,1557600,17.375700975103,17.5255948758544,17.3457221949527,17.4776288276139,2597837.52406181,0.0,1.0
2010-09-24,29.6,29.6,29.26,29.3,1069500,17.7474378489665,17.7474378489665,17.5435821439445,17.5675651680648,1783761.70517726,0.0,1.0
2010-09-27,29.7,29.84,29.4,29.55,1709300,17.807395409267,17.8913359936878,17.6275227283653,17.7174590688162,2850849.82015849,0.0,1.0
2010-09-28,29.81,29.88,29.5,29.66,1222700,17.8733487255976,17.915319017808,17.6874802886659,17.7834123851468,2039275.77084642,0.0,1.0
2010-09-29,29.87,29.98,29.53,29.839,807700,17.909323261778,17.9752765781086,17.7054675567561,17.8907364180848,1347119.52246066,0.0,1.0
2010-09-30,29.57,30.25,29.55,30.09,2598100,17.7294505808763,18.1371619909201,17.7174590688162,18.0412298944392,4333231.68417116,0.0,1.0
2010-10-01,29.83,29.92,29.51,29.86,1022600,17.8853402376577,17.9393020419283,17.6934760446959,17.9033275057479,1705539.70987777,0.0,1.0
2010-10-04,29.81,30.08,29.69,29.73,1160900,17.8733487255976,18.0352341384092,17.801399653237,17.8253826773572,1936202.8644603,0.0,1.0
2010-10-05,30.21,30.21,29.83,30.04,1508100,18.1131789667999,18.1131789667999,17.8853402376577,18.0112511142889,2515279.12817002,0.0,1.0
2010-10-06,30.2,30.29,30.09,30.25,1442100,18.1071832107698,18.1611450150403,18.0412298944392,18.1371619909201,2405201.26698097,0.0,1.0
2010-10-07,30.23,30.385,30.13,30.3,799400,18.12517047886,18.2181046973259,18.0652129185594,18.1671407710704,1333276.39749295,0.0,1.0
2010-10-08,30.31,30.41,30.07,30.31,990900,18.1731365271004,18.233094087401,18.0292383823791,18.1731365271004,1652668.97957939,0.0,1.0
2010-10-11,30.47,30.57,30.26,30.33,758900,18.2690686235813,18.3290261838819,18.1431577469502,18.1851280391606,1265728.61903603,0.0,1.0
2010-10-12,30.32,30.46,30.12,30.4,1338000,18.1791322831305,18.2630728675513,18.0592171625294,18.227098331371,2231578.45865095,0.0,1.0
2010-10-13,30.45,30.6,30.295,30.42,1079900,18.2570771115212,18.3470134519721,18.1641428930554,18.2390898434311,1801107.30754646,0.0,1.0
2010-10-14,30.44,30.6,30.29,30.47,1040700,18.2510813554912,18.3470134519721,18.1611450150403,18.2690686235813,1735727.72938568,0.0,1.0
2010-10-15,30.7,30.73,30.3554,30.64,1275800,18.4069710122726,18.4249582803628,18.2003572594769,18.3709964760923,2127838.41371217,0.0,1.0
2010-10-18,30.42,31.05,30.21,30.75,5094800,18.2390898434311,18.6168224733246,18.1131789667999,18.4369497924229,8497343.74524276,0.0,1.0
2010-10-19,30.79,30.93,30.11,30.18,4345200,18.4609328165431,18.5448734009639,18.0532214064993,18.0951916987097,7247126.09755614,0.0,1.0
2010-10-20,30.9,31.01,30.74,30.81,1741600,18.5268861328738,18.5928394492044,18.4309540363929,18.4729243286033,2904721.25828586,0.0,1.0
2010-10-21,30.7,31.09,30.49,31.01,1445600,18.4069710122726,18.6408054974448,18.2810601356415,18.5928394492044,2411038.72931675,0.0,1.0
2010-10-22,30.85,30.85,30.5,30.7,1497900,18.4969073527235,18.4969073527235,18.2870558916715,18.4069710122726,2498267.09507717,0.0,1.0
2010-10-25,31.18,31.35,30.98,31.04,2045500,18.6947673017153,18.7966951542263,18.5748521811142,18.6108267172946,3411579.77367004,0.0,1.0
2010-10-26,30.94,31.24,30.88,31.11,2562100,18.550869156994,18.7307418378957,18.5148946208136,18.6527970095049,4273189.21443168,0.0,1.0
2010-10-27,31.04,31.06,30.64,30.84,1710200,18.6108267172946,18.6228182293547,18.3709964760923,18.4909115966934,2852350.88190197,0.0,1.0
2010-10-28,31.2,31.328,31.03,31.2,1964100,18.7067588137754,18.7835044909602,18.6048309612645,18.7067588137754,3275817.07820354,0.0,1.0
2010-10-29,31.28,31.46,31.0,31.15,1336400,18.7547248620159,18.8626484705569,18.5868436931743,18.6767800336252,2228909.9044403,0.0,1.0
2010-11-01,31.43,32.21,31.1,32.06,1882900,18.8446612024667,19.3123301728111,18.6468012534749,19.2223938323603,3140387.95201336,0.0,1.0
2010-11-02,31.88,31.88,31.59,31.68,1221300,19.1144702238193,19.1144702238193,18.9405932989476,18.9945551032181,2036940.7859121,0.0,1.0
2010-11-03,31.59,31.95,31.33,31.95,1494000,18.9405932989476,19.1564405160297,18.7847036421662,19.1564405160297,2491762.49418873,0.0,1.0
2010-11-04,31.84,32.1,31.79,31.88,2147100,19.090487199699,19.2463768564805,19.0605084195488,19.1144702238193,3581032.96604593,0.0,1.0
2010-11-05,31.75,31.98,31.6,31.89,1210500,19.0365253954285,19.1744277841198,18.9465890549777,19.1204659798493,2018928.04499027,0.0,1.0
2010-11-08,31.51,31.7,31.32,31.63,1232500,18.8926272507072,19.0065466152783,18.7787078861361,18.9645763230679,2055620.66538661,0.0,1.0
2010-11-09,31.26,31.6,31.1,31.51,1403700,18.7427333499558,18.9465890549777,18.6468012534749,18.8926272507072,2341155.96592551,0.0,1.0
2010-11-10,31.33,31.35,30.97,31.25,1478100,18.7847036421662,18.7966951542263,18.5688564250842,18.7367375939257,2465243.73672045,0.0,1.0
2010-11-11,31.43,31.46,31.14,31.14,1336400,18.8446612024667,18.8626484705569,18.6707842775951,18.6707842775951,2228909.90444031,0.0,1.0
2010-11-12,31.29,31.36,31.07,31.29,1451200,18.760720618046,18.8026909102563,18.6288139853847,18.760720618046,2420378.66905399,0.0,1.0
2010-11-15,31.72,31.87,31.42,31.64,1451000,19.0185381273384,19.1084744677892,18.8386654464367,18.9705720790979,2420045.09977767,0.0,1.0
2010-11-16,31.2,31.58,31.0,31.54,2073900,18.7067588137754,18.9345975429176,18.5868436931743,18.9106145187974,3458946.61090897,0.0,1.0
2010-11-17,31.22,31.39,31.055,31.35,889300,18.7187503258356,18.8206781783465,18.6198203513396,18.7966951542263,1483215.7872035,0.0,1.0
2010-11-18,31.61,31.63,31.34,31.52,3326600,18.9525848110078,18.9645763230679,18.7906993981962,18.8986230067372,5548257.77320495,0.0,1.0
2010-11-19,31.43,31.7,31.25,31.61,3515200,18.8446612024667,19.0065466152783,18.7367375939257,18.9525848110078,5862813.60078462,0.0,1.0
2010-11-22,31.65,31.74,31.11,31.28,4107400,18.976567835128,19.0305296393985,18.6527970095049,18.7547248620159,6850512.22799916,0.0,1.0
2010-11-23,31.44,31.55,31.12,31.44,1508600,18.8506569584968,18.9166102748274,18.658792765535,18.8506569584968,2516113.05136085,0.0,1.0
2010-11-24,31.85,31.85,31.48,31.63,1520300,19.0964829557291,19.0964829557291,18.874639982617,18.9645763230679,2535626.85402618,0.0,1.0
2010-11-26,31.69,31.97,31.57,31.7,976500,19.0005508592482,19.1684320280898,18.9286017868875,19.0065466152783,1628651.99168359,0.0,1.0
2010-11-29,31.2,31.4,30.84,31.34,1480000,18.8604000620456,18.9813000624434,18.6427800613297,18.9450300623241,2448304.375734,0.25625,1.0
2010-11-30,31.1,31.26,30.885,30.96,1423200,18.7999500618468,18.896670062165,18.6699825614192,18.7153200615684,2354342.42401663,0.0,1.0
2010-12-01,31.59,31.72,31.26,31.54,1355900,19.0961550628212,19.1747400630797,18.896670062165,19.0659300627218,2243010.74530927,0.0,1.0
2010-12-02,31.8,31.83,31.53,31.67,1377400,19.2231000632388,19.2412350632985,19.0598850627019,19.1445150629803,2278577.32914595,0.0,1.0
2010-12-03,31.64,31.84,31.43,31.73,1499800,19.1263800629206,19.2472800633184,18.999435062503,19.1807850630996,2481058.71805801,0.0,1.0
2010-12-06,31.52,31.68,31.46,31.55,777300,19.053840062682,19.1505600630002,19.0175700625627,19.0719750627417,1285856.07517435,0.0,1.0
2010-12-07,31.33,31.77,31.24,31.75,1026400,18.9389850623042,19.2049650631792,18.8845800621252,19.1928750631394,1697932.16976579,0.0,1.0
2010-12-08,31.2,31.49,31.1,31.43,765100,18.8604000620456,19.0357050626223,18.7999500618468,18.999435062503,1265674.10667168,0.0,1.0
2010-12-09,31.44,31.47,31.14,31.45,1057400,19.0054800625229,19.0236150625826,18.8241300619263,19.0115250625428,1749214.22087914,0.0,1.0
2010-12-10,31.67,31.67,31.44,31.54,856500,19.1445150629803,19.1445150629803,19.0054800625229,19.0659300627218,1416873.44447038,0.0,1.0
2010-12-13,31.6,31.92,31.5475,31.79,1064400,19.1022000628411,19.2956400634775,19.0704638127367,19.2170550632189,1760794.03887247,0.0,1.0
2010-12-14,31.81,31.97,31.66,31.71,1040600,19.2291450632587,19.3258650635769,19.1384700629604,19.1686950630598,1721422.65769513,0.0,1.0
2010-12-15,31.36,31.89,31.33,31.8,1239000,18.9571200623638,19.2775050634178,18.9389850623042,19.2231000632388,2049627.78482055,0.0,1.0
2010-12-16,31.83,31.83,31.28,31.39,785500,19.2412350632985,19.2412350632985,18.9087600622047,18.9752550624235,1299421.00482368,0.0,1.0
2010-12-17,31.88,31.91,31.67,31.81,1560700,19.2714600633979,19.2895950634576,19.1445150629803,19.2291450632587,2581803.13460003,0.0,1.0
2010-12-20,31.94,32.138,31.73,32.07,1326800,19.3077300635172,19.427421063911,19.1807850630996,19.3863150637758,2194871.78765126,0.0,1.0
2010-12-21,31.89,32.09,31.81,32.04,1497300,19.2775050634178,19.3984050638155,19.2291450632587,19.3681800637161,2476923.06877467,0.0,1.0
2010-12-22,31.93,32.06,31.84,31.96,1031500,19.3016850634973,19.3802700637559,19.2472800633184,19.319820063557,1706368.8943038,0.0,1.0
2010-12-23,31.86,32.0,31.77,31.88,942600,19.2593700633581,19.3440000636366,19.2049650631792,19.2714600633979,1559305.20578842,0.0,1.0
2010-12-27,31.76,31.8,31.544,31.74,1018100,19.1989200631593,19.2231000632388,19.0683480627297,19.1868300631195,1684201.81414512,0.0,1.0
2010-12-28,31.92,31.98,31.6001,31.83,947100,19.2956400634775,19.3319100635968,19.1022605128413,19.2412350632985,1566749.37449842,0.0,1.0
2010-12-29,32.04,32.17,31.86,31.98,1043500,19.3681800637161,19.4467650639746,19.2593700633581,19.3319100635968,1726220.0108638,0.0,1.0
2010-12-30,32.05,32.19,32.0,32.06,842600,19.374225063736,19.4588550640144,19.3440000636366,19.3802700637559,1393879.23445504,0.0,1.0
2010-12-31,31.88,32.21,31.855,32.08,860200,19.2714600633979,19.4709450640542,19.2563475633482,19.3923600637956,1422994.20540972,0.0,1.0
2011-01-03,31.95,32.21,31.9,32.05,1362400,19.3137750635371,19.4709450640542,19.2835500634377,19.374225063736,2253763.43344594,0.0,1.0
2011-01-04,31.9,32.04,31.64,32.04,2075900,19.2835500634377,19.3681800637161,19.1263800629206,19.3681800637161,3434077.73890959,0.0,1.0
2011-01-05,31.49,31.85,31.41,31.81,2333400,19.0357050626223,19.2533250633383,18.9873450624633,19.2291450632587,3860049.61509305,0.0,1.0
2011-01-06,31.45,31.54,31.26,31.44,1726200,19.0115250625428,19.0659300627218,18.896670062165,19.0054800625229,2855583.11715677,0.0,1.0
2011-01-07,31.63,31.7,31.34,31.49,1200200,19.1203350629008,19.16265006304,18.9450300623241,19.0357050626223,1985442.5079432,0.0,1.0
2011-01-10,31.56,31.63,31.19,31.49,1535300,19.0780200627615,19.1203350629008,18.8543550620258,19.0357050626223,2539784.93788136,0.0,1.0
2011-01-11,31.57,31.77,31.51,31.61,1115600,19.0840650627814,19.2049650631792,19.0477950626621,19.108245062861,1845492.13619517,0.0,1.0
2011-01-12,31.62,31.79,31.57,31.7,1727700,19.1142900628809,19.2170550632189,19.0840650627814,19.16265006304,2858064.50672676,0.0,1.0
2011-01-13,31.75,31.8,31.54,31.62,1085300,19.1928750631394,19.2231000632388,19.0659300627218,19.1142900628809,1795368.06688115,0.0,1.0
2011-01-14,32.01,32.01,31.61,31.7,1535900,19.3500450636564,19.3500450636564,19.108245062861,19.16265006304,2540777.49370936,0.0,1.0
2011-01-18,32.58,32.6901,31.98,32.11,2413800,19.69461006479,19.7611655150089,19.3319100635968,19.4104950638553,3993052.09604507,0.0,1.0
2011-01-19,32.37,32.77,32.32,32.63,1067000,19.5676650643723,19.8094650651678,19.5374400642729,19.7248350648894,1765095.11412715,0.0,1.0
2011-01-20,32.64,32.8,32.41,32.42,1348300,19.7308800649093,19.8276000652275,19.5918450644519,19.5978900644718,2230438.37148793,0.0,1.0
2011-01-21,32.58,32.87,32.4701,32.87,1212200,19.69461006479,19.8699150653667,19.6281755145714,19.8699150653667,2005293.6245032,0.0,1.0
2011-01-24,32.82,32.98,32.61,32.64,1199000,19.8396900652672,19.9364100655854,19.7127450648496,19.7308800649093,1983457.3962872,0.0,1.0
2011-01-25,33.04,33.05,32.76,32.78,1355200,19.9726800657047,19.9787250657246,19.8034200651479,19.8155100651877,2241852.76350994,0.0,1.0
2011-01-26,32.64,33.03,32.57,33.03,2536000,19.7308800649093,19.9666350656849,19.6885650647701,19.9666350656849,4195202.63301446,0.0,1.0
2011-01-27,32.82,32.86,32.51,32.66,1847600,19.8396900652672,19.8638700653468,19.6522950646508,19.7429700649491,3056410.2463555,0.0,1.0
2011-01-28,32.77,33.3085,32.68,32.98,3375200,19.8094650651678,20.1349883162387,19.7550600649888,19.9364100655854,5583457.38444417,0.0,1.0
2011-01-31,32.92,33.18,32.68,32.91,2215900,19.9001400654661,20.0573100659832,19.7550600649888,19.8940950654462,3665674.09877632,0.0,1.0
2011-02-01,33.69,33.89,32.92,33.1,2617500,20.3656050669974,20.4865050673951,19.9001400654661,20.0089500658241,4330024.79965116,0.0,1.0
2011-02-02,33.72,33.85,33.49,33.59,1822900,20.383740067057,20.4623250673155,20.2447050665996,20.3051550667985,3015550.03143615,0.0,1.0
2011-02-03,33.75,33.86,33.455,33.7,2211600,20.4018750671167,20.4683700673354,20.22354756653,20.3716500670172,3658560.78200898,0.0,1.0
2011-02-04,33.74,33.86,33.45,33.77,1654100,20.3958300670968,20.4683700673354,20.2205250665201,20.4139650671565,2736310.9918254,0.0,1.0
2011-02-07,33.81,34.01,33.63,33.73,1991100,20.438145067236,20.5590450676337,20.329335066878,20.3897850670769,3293796.51521889,0.0,1.0
2011-02-08,33.69,33.87,33.59,33.83,942600,20.3656050669974,20.4744150673553,20.3051550667985,20.4502350672758,1559305.20578842,0.0,1.0
2011-02-09,33.8,33.8,33.52,33.73,1587400,20.4321000672161,20.4321000672161,20.2628400666593,20.3897850670769,2625971.86894604,0.0,1.0
2011-02-10,33.79,33.84,33.53,33.57,1921400,20.4260550671962,20.4562800672957,20.2688850666792,20.2930650667587,3178494.61319953,0.0,1.0
2011-02-11,33.57,33.62,33.25,33.44,1885400,20.2930650667587,20.3232900668582,20.0996250661224,20.2144800665002,3118941.26351951,0.0,1.0
2011-02-14,33.4,33.59,33.14,33.58,1108500,20.1903000664207,20.3051550667985,20.0331300659036,20.2991100667786,1833746.89223049,0.0,1.0
2011-02-15,33.49,33.54,33.19,33.32,1029200,20.2447050665996,20.2749300666991,20.063355066003,20.1419400662616,1702564.09696313,0.0,1.0
2011-02-16,33.47,33.75,33.23,33.49,966900,20.2326150665599,20.4018750671167,20.0875350660826,20.2447050665996,1599503.71682243,0.0,1.0
2011-02-17,33.62,33.78,33.42,33.49,873500,20.3232900668582,20.4200100671763,20.2023900664604,20.2447050665996,1444995.85959705,0.0,1.0
2011-02-18,33.44,33.59,33.29,33.45,1260400,20.2144800665002,20.3051550667985,20.1238050662019,20.2205250665201,2085028.94268589,0.0,1.0
2011-02-22,33.44,33.47,33.18,33.18,1108500,20.2144800665002,20.2326150665599,20.0573100659832,20.0573100659832,1833746.89223049,0.0,1.0
2011-02-23,33.3,33.69,33.3,33.5,1721200,20.1298500662218,20.3656050669974,20.1298500662218,20.2507500666195,2847311.8185901,0.0,1.0
2011-02-24,33.17,33.36,33.02,33.22,1646400,20.0512650659633,20.1661200663411,19.960590065665,20.0814900660627,2723573.19203273,0.0,1.0
2011-02-25,33.6,33.62,33.04,33.04,1255000,20.4774375673653,20.4896265182982,20.1361469412425,20.1361469412425,2059242.02485192,0.275,1.0
2011-02-28,34.04,34.16,33.75,33.77,1955100,20.7455944878903,20.818728193488,20.5688546993624,20.5810436502954,3207987.31696254,0.0,1.0
2011-03-01,33.84,34.35,33.74,34.21,1766700,20.6237049785607,20.9345232273511,20.5627602238959,20.8492005708204,2898854.88868995,0.0,1.0
2011-03-02,34.0,34.15,33.74,33.74,1545800,20.7212165860244,20.8126337180215,20.5627602238959,20.5627602238959,2536395.47571003,0.0,1.0
2011-03-03,34.19,34.39,34.07,34.16,1164800,20.8370116198874,20.958901129217,20.7638779142897,20.818728193488,1911239.13191038,0.0,1.0
2011-03-04,33.83,34.25,33.49,34.13,2162800,20.6176105030942,20.8735784726863,20.410398337234,20.8004447670886,3548787.76999979,0.0,1.0
2011-03-07,34.12,34.55,33.93,33.98,2485700,20.7943502916221,21.0564127366806,20.678555257759,20.7090276350914,4078611.87344575,0.0,1.0
2011-03-08,34.8,34.9,34.14,34.26,1598700,21.2087746233426,21.2697193780074,20.8065392425551,20.8796729481528,2623195.39851057,0.0,1.0
2011-03-09,35.07,35.13,34.54,34.67,1317400,21.3733254609375,21.4098923137364,21.0503182612142,21.1295464422784,2161629.83548997,0.0,1.0
2011-03-10,34.48,34.85,34.4,34.83,1246400,21.0137514084153,21.239247000675,20.9649956046835,21.227058049742,2045130.88428321,0.0,1.0
2011-03-11,34.55,34.719,34.07,34.48,1556100,21.0564127366806,21.1594093720641,20.7638779142897,21.0137514084153,2553296.02778652,0.0,1.0
2011-03-14,34.31,34.44,34.06,34.34,1904200,20.9101453254852,20.9893735065494,20.7577834388232,20.9284287518846,3124469.05475938,0.0,1.0
2011-03-15,33.72,33.94,33.52,33.58,1257700,20.550571272963,20.6846497332255,20.4286817636334,20.4652486164323,2063672.26665837,0.0,1.0
2011-03-16,33.2,33.79,32.84,33.77,2586100,20.2336585487061,20.5932326012283,20.0142574319129,20.5810436502954,4243351.23543391,0.0,1.0
2011-03-17,33.5,33.61,32.93,33.58,1520500,20.4164928127005,20.4835320428317,20.0691077111112,20.4652486164323,2494882.46915326,0.0,1.0
2011-03-18,33.67,34.095,33.55,33.84,1351700,20.5200988956306,20.7791141029559,20.4469651900329,20.6237049785607,2217910.31473493,0.0,1.0
2011-03-21,34.21,34.5,33.91,33.98,984100,20.8492005708204,21.0259403593483,20.6663663068261,20.7090276350914,1614741.09693767,0.0,1.0
2011-03-22,34.16,34.38,34.07,34.28,1046300,20.818728193488,20.9528066537505,20.7638779142897,20.8918618990857,1716800.74151599,0.0,1.0
2011-03-23,34.2,34.24,33.88,34.08,894900,20.8431060953539,20.8674839972198,20.6480828804266,20.7699723897562,1468379.03429481,0.0,1.0
2011-03-24,34.15,34.37,34.0,34.34,1181700,20.8126337180215,20.946712178284,20.7212165860244,20.9284287518846,1938969.16395818,0.0,1.0
2011-03-25,34.15,34.41,34.11,34.25,1058700,20.8126337180215,20.97109008015,20.7882558161556,20.8735784726863,1737147.03721971,0.0,1.0
2011-03-28,33.86,34.39,33.84,34.18,1305600,20.6358939294937,20.958901129217,20.6237049785607,20.830917144421,2142268.03796547,0.0,1.0
2011-03-29,34.25,34.34,33.75,33.87,1086100,20.8735784726863,20.9284287518846,20.5688546993624,20.6419884049602,1782105.78740372,0.0,1.0
2011-03-30,34.77,34.84,34.38,34.4,1072600,21.1904911969432,21.2331525252085,20.9528066537505,20.9649956046835,1759954.57837145,0.0,1.0
2011-03-31,34.6,34.99,34.57,34.75,1263700,21.086885114013,21.3245696572057,21.0686016876136,21.1783022460102,2073517.2484505,0.0,1.0
2011-04-01,34.88,35.03,34.69,34.74,929300,21.2575304270744,21.3489475590716,21.1417353932113,21.1722077705437,1524823.59656963,0.0,1.0
2011-04-04,34.9,35.06,34.77,34.98,681000,21.2697193780074,21.367230985471,21.1904911969432,21.3184751817392,1117405.4334057,0.0,1.0
2011-04-05,34.76,34.96,34.7,34.92,797600,21.1843967214767,21.3062862308062,21.1478298686778,21.2819083289403,1308726.24623258,0.0,1.0
2011-04-06,34.89,35.07,34.74,34.81,675200,21.2636249025409,21.3733254609375,21.1722077705437,21.2148690988091,1107888.61767332,0.0,1.0
2011-04-07,34.58,34.83,34.41,34.75,1381900,21.0746961630801,21.227058049742,20.97109008015,21.1783022460102,2267463.38975527,0.0,1.0
2011-04-08,34.53,34.78,34.26,34.78,1126100,21.0442237857477,21.1965856724096,20.8796729481528,21.1965856724096,1847738.99935119,0.0,1.0
2011-04-11,34.19,34.56,34.1,34.55,1352300,20.8370116198874,21.0625072121471,20.7821613406891,21.0564127366806,2218894.81291415,0.0,1.0
2011-04-12,34.07,34.28,34.02,34.1,1711300,20.7638779142897,20.8918618990857,20.7334055369573,20.7821613406891,2807952.8901427,0.0,1.0
2011-04-13,33.88,34.26,33.78,34.17,1685900,20.6480828804266,20.8796729481528,20.5871381257619,20.8248226689545,2766275.80055606,0.0,1.0
2011-04-14,33.77,33.825,33.57,33.74,2565500,20.5810436502954,20.614563265361,20.4591541409658,20.5627602238959,4209550.13128095,0.0,1.0
2011-04-15,33.96,34.08,33.74,33.74,2052400,20.6968386841585,20.7699723897562,20.5627602238959,20.5627602238959,3367640.10502476,0.0,1.0
2011-04-18,33.48,33.74,33.31,33.67,1952500,20.4043038617675,20.5627602238959,20.3006977788374,20.5200988956306,3203721.15818596,0.0,1.0
2011-04-19,33.65,33.67,33.44,33.52,1378800,20.5079099446976,20.5200988956306,20.3799259599016,20.4286817636334,2262376.81582935,0.0,1.0
2011-04-20,34.15,34.21,33.9,33.94,1781300,20.8126337180215,20.8492005708204,20.6602718313596,20.6846497332255,2922811.01105078,0.0,1.0
2011-04-21,34.37,34.43,34.13,34.25,1171300,20.946712178284,20.9832790310829,20.8004447670886,20.8735784726863,1921904.52885184,0.0,1.0
2011-04-25,34.6,34.69,34.339,34.38,1480700,21.086885114013,21.1417353932113,20.927819304338,20.9528066537505,2429577.42326553,0.0,1.0
2011-04-26,34.79,35.09,34.67,34.75,1900000,21.2026801478761,21.3855144118704,21.1295464422784,21.1783022460102,3117577.5675049,0.0,1.0
2011-04-27,35.14,35.21,34.81,34.91,1134100,21.4159867892028,21.4586481174682,21.2148690988091,21.2758138534738,1860865.64174069,0.0,1.0
2011-04-28,35.38,35.51,35.09,35.1,833100,21.5622542003983,21.6414823814625,21.3855144118704,21.3916088873369,1366975.72183596,0.0,1.0
2011-04-29,35.6,35.67,35.32,35.45,1339300,21.6963326606608,21.7389939889262,21.5256873475994,21.6049155286636,2197564.01903122,0.0,1.0
2011-05-02,35.67,35.89,35.59,35.83,810600,21.7389939889262,21.8730724491887,21.6902381851943,21.8365055963898,1330057.04011551,0.0,1.0
2011-05-03,35.72,35.99,35.58,35.7,987600,21.7694663662585,21.9340172038534,21.6841437097279,21.7572774153256,1620484.00298308,0.0,1.0
2011-05-04,35.73,35.85,35.39,35.68,1442500,21.775560841725,21.8486945473228,21.5683486758648,21.7450884643926,2366897.70585569,0.0,1.0
2011-05-05,35.26,35.625,35.155,35.6,1505500,21.4891204948006,21.711568849327,21.4251285024025,21.6963326606608,2470270.01467296,0.0,1.0
2011-05-06,35.3,35.75,35.04,35.52,1383500,21.5134983966665,21.787749792658,21.3550420345381,21.647576856929,2270088.71823317,0.0,1.0
2011-05-09,35.44,35.53,35.0,35.28,1029900,21.5988210531972,21.6536713323955,21.3306641326721,21.5013094457335,1689891.12461752,0.0,1.0
2011-05-10,35.75,36.02,35.52,35.53,2005700,21.787749792658,21.9523006302529,21.647576856929,21.6536713323955,3291013.33007609,0.0,1.0
2011-05-11,35.66,35.75,35.44,35.74,1715100,21.7328995134597,21.787749792658,21.5988210531972,21.7816553171915,2814188.04527771,0.0,1.0
2011-05-12,36.01,36.07,35.55,35.55,1100000,21.9462061547864,21.9827730075853,21.6658602833284,21.6658602833284,1804913.32855547,0.0,1.0
2011-05-13,35.93,36.18,35.58,36.11,1153700,21.8974503510546,22.0498122377165,21.6841437097279,22.0071509094512,1893025.91559495,0.0,1.0
2011-05-16,35.9,36.16,35.76,35.88,982100,21.8791669246551,22.0376232867836,21.7938442681244,21.8669779737222,1611459.4363403,0.0,1.0
2011-05-17,36.26,36.31,35.75,35.86,1685500,22.0985680414483,22.1290404187807,21.787749792658,21.8547890227892,2765619.46843659,0.0,1.0
2011-05-18,36.31,36.33,35.92,36.27,1276700,22.1290404187807,22.1412293697137,21.8913558755881,22.1046625169148,2094848.04233343,0.0,1.0
2011-05-19,36.26,36.47,36.02,36.4,1141200,22.0985680414483,22.2265520262444,21.9523006302529,22.183890697979,1872515.53686137,0.0,1.0
2011-05-20,36.1,36.23,35.88,36.19,1200000,22.0010564339847,22.0802846150489,21.8669779737222,22.055906713183,1968996.35842415,0.0,1.0
2011-05-23,35.48,35.86,35.46,35.86,1231000,21.6231989550631,21.8547890227892,21.6110100041301,21.8547890227892,2019862.09768343,0.0,1.0
2011-05-24,35.53,35.66,35.39,35.63,986700,21.6536713323955,21.7328995134597,21.5683486758648,21.7146160870602,1619007.25571425,0.0,1.0
2011-05-25,35.35,35.5,34.79,35.35,2253600,21.5439707739989,21.635387905996,21.2026801478761,21.5439707739989,3697775.16112054,0.0,1.0
2011-05-26,35.36,35.45,35.04,35.22,1211300,21.5500652494653,21.6049155286636,21.3550420345381,21.4647425929347,1987537.74079931,0.0,1.0
2011-05-27,35.02,35.3,34.92,35.22,928300,21.5104511589332,21.6824364908722,21.4490278260979,21.6332978246039,1511314.93057965,0.275,1.0
2011-05-31,35.24,35.37,34.95,35.32,1557600,21.645582491171,21.7254328238569,21.4674548259485,21.6947211574392,2535844.16230836,0.0,1.0
2011-06-01,34.9,35.28,34.9,35.13,1557400,21.4367431595308,21.6701518243051,21.4367431595308,21.5780168250521,2535518.55314526,0.0,1.0
2011-06-02,34.89,34.94,34.565,34.9,1891800,21.4306008262473,21.461312492665,21.2309749945325,21.4367431595308,3079937.07386682,0.0,1.0
2011-06-03,34.26,34.52,34.09,34.49,2222400,21.0436338293847,21.2033344947566,20.9392141635646,21.184907494906,3618169.02048928,0.0,1.0
2011-06-06,33.88,34.26,33.87,34.2,1630600,20.8102251646105,21.0436338293847,20.8040828313269,21.0067798296835,2654691.50684387,0.0,1.0
2011-06-07,34.02,34.26,33.88,34.03,1391800,20.8962178305799,21.0436338293847,20.8102251646105,20.9023601638634,2265914.16608936,0.0,1.0
2011-06-08,34.16,34.33,33.88,33.99,1559900,20.9822104965494,21.0866301623694,20.8102251646105,20.8777908307293,2539588.66768414,0.0,1.0
2011-06-09,34.08,34.32,34.04,34.28,1051400,20.9330718302811,21.0804878290859,20.908502497147,21.0559184959518,1711727.37047446,0.0,1.0
2011-06-10,33.88,34.08,33.87,33.96,1139100,20.8102251646105,20.9330718302811,20.8040828313269,20.8593638308787,1854506.98849862,0.0,1.0
2011-06-13,33.92,34.0,33.66,33.89,1015300,20.8347944977446,20.8839331640128,20.6750938323727,20.816367497894,1652954.91653292,0.0,1.0
2011-06-14,34.07,34.19,33.82,34.15,1255200,20.9269294969976,21.0006374964,20.7733711649093,20.9760681632658,2043523.10768455,0.0,1.0
2011-06-15,33.9,34.08,33.68,33.86,1893300,20.8225098311775,20.9330718302811,20.6873784989398,20.7979404980434,3082379.14259016,0.0,1.0
2011-06-16,34.27,34.31,33.91,33.95,1680600,21.0497761626682,21.0743454958024,20.828652164461,20.8532214975952,2736093.79762163,0.0,1.0
2011-06-17,34.73,34.83,34.44,34.55,2238200,21.3323234937108,21.3937468265461,21.1541958284883,21.2217614946072,3643892.14437504,0.0,1.0
2011-06-20,35.06,35.07,34.59,34.72,1613900,21.5350204920674,21.5411628253509,21.2463308277413,21.3261811604272,2627503.1417241,0.0,1.0
2011-06-21,35.21,35.45,34.92,35.17,1436300,21.6271554913204,21.7745714901252,21.4490278260979,21.6025861581862,2338362.20488155,0.0,1.0
2011-06-22,34.81,35.16,34.67,35.09,1842600,21.381462159979,21.5964438249027,21.2954694940096,21.553447491918,2999837.21974152,0.0,1.0
2011-06-23,34.57,34.58,34.16,34.49,2257200,21.2340461611742,21.2401884944578,20.9822104965494,21.184907494906,3674825.0148706,0.0,1.0
2011-06-24,34.64,34.915,34.59,34.61,1403500,21.277042494159,21.4459566594561,21.2463308277413,21.2586154943084,2284962.30213134,0.0,1.0
2011-06-27,35.02,35.07,34.655,34.67,1400300,21.5104511589332,21.5411628253509,21.2862559940843,21.2954694940096,2279752.55552158,0.0,1.0
2011-06-28,35.23,35.38,35.03,35.1,1258000,21.6394401578874,21.7315751571404,21.5165934922168,21.5595898252015,2048081.63596811,0.0,1.0
2011-06-29,35.19,35.4436,35.155,35.41,1954800,21.6148708247533,21.7706403968237,21.5933726582609,21.750002156991,3182503.96024678,0.0,1.0
2011-06-30,35.17,35.36,35.05,35.33,1470500,21.6025861581862,21.7192904905734,21.5288781587838,21.7008634907228,2394041.37177353,0.0,1.0
2011-07-01,35.72,35.74,35.14,35.22,1196500,21.9404144887806,21.9526991553476,21.5841591583356,21.6332978246039,1947956.81831147,0.0,1.0
2011-07-05,35.67,35.87,35.49,35.7,1224400,21.9097028223629,22.0325494880336,21.7991408232593,21.9281298222135,1993379.29656546,0.0,1.0
2011-07-06,35.5,35.69,35.36,35.6,1524000,21.8052831565428,21.92198748893,21.7192904905734,21.8667064893782,2481141.82290572,0.0,1.0
2011-07-07,35.36,35.76,35.22,35.76,1573100,21.7192904905734,21.9649838219147,21.6332978246039,21.9649838219147,2561078.87244946,0.0,1.0
2011-07-08,35.31,35.35,35.13,35.24,838700,21.6885788241557,21.7131481572898,21.5780168250521,21.645582491171,1365442.02550592,0.0,1.0
2011-07-11,34.89,35.07,34.79,35.02,769300,21.4306008262473,21.5411628253509,21.369177493412,21.5104511589332,1252455.64590641,0.0,1.0
2011-07-12,35.38,35.53,34.8,34.83,2489100,21.7315751571404,21.8237101563934,21.3753198266955,21.3937468265461,4052368.83949779,0.0,1.0
2011-07-13,35.17,35.57,35.14,35.49,1010600,21.6025861581862,21.8482794895276,21.5841591583356,21.7991408232593,1645303.10119982,0.0,1.0
2011-07-14,34.82,35.335,34.78,35.27,907800,21.3876044932626,21.7039346573645,21.3630351601284,21.6640094910216,1477939.99136077,0.0,1.0
2011-07-15,34.96,34.97,34.665,34.85,1220600,21.473597159232,21.4797394925156,21.2923983273678,21.4060314931132,1987192.72246635,0.0,1.0
2011-07-18,34.29,34.91,34.22,34.89,2012100,21.0620608292353,21.4428854928144,21.0190644962506,21.4306008262473,3275790.98547808,0.0,1.0
2011-07-19,34.55,34.62,34.08,34.35,1487900,21.2217614946072,21.2647578275919,20.9330718302811,21.0989148289365,2422369.36896418,0.0,1.0
2011-07-20,34.79,34.82,34.55,34.7,982400,21.369177493412,21.3876044932626,21.2217614946072,21.3138964938602,1599392.20920116,0.0,1.0
2011-07-21,35.29,35.38,34.91,34.97,1661900,21.6762941575886,21.7315751571404,21.4428854928144,21.4797394925156,2705649.34087075,0.0,1.0
2011-07-22,35.34,35.36,35.1,35.35,1146900,21.7070058240063,21.7192904905734,21.5595898252015,21.7131481572898,1867205.74585995,0.0,1.0
2011-07-25,35.08,35.26,35.03,35.09,1584900,21.5473051586344,21.657867157738,21.5165934922168,21.553447491918,2580289.81307302,0.0,1.0
2011-07-26,34.95,35.16,34.88,35.15,925400,21.4674548259485,21.5964438249027,21.4244584929638,21.5903014916192,1506593.59771453,0.0,1.0
2011-07-27,34.85,35.05,34.69,34.85,1583600,21.4060314931132,21.5288781587838,21.3077541605766,21.4060314931132,2578173.35351279,0.0,1.0
2011-07-28,34.51,34.91,34.47,34.87,992100,21.197192161473,21.4428854928144,21.1726228283389,21.4183161596802,1615184.25361205,0.0,1.0
2011-07-29,34.0,34.46,33.97,34.21,1752400,20.8839331640128,21.1664804950554,20.8655061641622,21.012922162967,2852987.48717847,0.0,1.0
2011-08-01,34.26,34.37,34.01,34.35,1501200,21.0436338293847,21.1111994955036,20.8900754972964,21.0989148289365,2444022.37831107,0.0,1.0
2011-08-02,33.53,34.21,33.53,34.09,1368700,20.5952434996868,21.012922162967,20.5952434996868,20.9392141635646,2228306.30775004,0.0,1.0
2011-08-03,33.05,33.49,32.81,33.36,2311900,20.3004115020772,20.5706741665527,20.1529955032724,20.4908238338667,3763879.12098145,0.0,1.0
2011-08-04,32.01,32.97,31.99,32.74,2823400,19.6616088405897,20.2512728358089,19.6493241740227,20.1099991702877,4596624.55563781,0.0,1.0
2011-08-05,32.24,32.4501,31.5,32.39,4312600,19.802882506111,19.931932928398,19.3483498431296,19.895017505364,7021110.3841622,0.0,1.0
2011-08-08,30.46,32.37,30.39,31.52,3982100,18.7095471816421,19.8827328387969,18.6665508486574,19.3606345096966,6483041.2421213,0.0,1.0
2011-08-09,31.93,31.99,30.02,30.74,5129200,19.6124701743215,19.6493241740227,18.4392845171666,18.881532513581,8350572.59714435,0.0,1.0
2011-08-10,31.23,32.13,31.14,31.42,3625100,19.1825068444742,19.7353168399921,19.1272258449224,19.2992111768613,5901828.88596817,0.0,1.0
2011-08-11,32.78,33.15,31.21,31.36,2217900,20.1345685034218,20.3618348349125,19.1702221779071,19.2623571771601,3610842.81431928,0.0,1.0
2011-08-12,32.44,33.18,32.27,32.96,1981500,19.9257291717817,20.3802618347631,19.8213095059616,20.2451305025254,3225972.78352209,0.0,1.0
2011-08-15,33.31,33.32,32.59,32.66,1993100,20.4601121674491,20.4662545007326,20.0178641710347,20.0608605040194,3244858.11498253,0.0,1.0
2011-08-16,33.05,33.2,32.67,32.91,2462500,20.3004115020772,20.3925465013302,20.0670028373029,20.2144188361077,4009062.82080402,0.0,1.0
2011-08-17,33.18,33.67,33.0,33.22,1800000,20.3802618347631,20.6812361656563,20.2696998356595,20.4048311678973,2930482.46799888,0.0,1.0
2011-08-18,32.6,32.72,32.23,32.61,2244800,20.0240065043182,20.0977145037206,19.7967401728275,20.0301488376017,3654637.24675771,0.0,1.0
2011-08-19,32.22,32.74,32.17,32.23,1962100,19.7905978395439,20.1099991702877,19.7598861731263,19.7967401728275,3194388.69470034,0.0,1.0
2011-08-22,32.21,32.75,32.05,32.71,1672100,19.7844555062604,20.1161415035712,19.6861781737239,20.0915721704371,2722255.4081894,0.0,1.0
2011-08-23,33.12,33.14,32.0,32.34,3280500,20.3434078350619,20.355692501629,19.6554665073062,19.8643058389463,5340804.29792796,0.0,1.0
2011-08-24,34.26,34.37,33.01,33.1,2478900,21.0436338293847,21.1111994955036,20.2758421689431,20.3311231684949,4035762.77217912,0.0,1.0
2011-08-25,33.9,34.42,33.71,34.4,2302900,20.8225098311775,21.1419111619212,20.7058054987904,21.1296264953542,3749226.70864146,0.0,1.0
2011-08-26,34.11,34.215,32.96,33.7,2059300,20.9514988301317,21.0159933296088,20.2451305025254,20.6996631655069,3352634.74797227,0.0,1.0
2011-08-29,34.68,34.81,34.36,34.47,1293100,21.3016118272931,21.381462159979,21.10505716222,21.1726228283389,2105226.04409408,0.0,1.0
2011-08-30,34.49,34.67,34.2,34.33,1458200,21.3538216602031,21.4652652061248,21.1742737251072,21.254760730495,2355237.33410826,0.275,1.0
2011-08-31,34.7,34.86,34.5,34.69,1399600,21.483839130445,21.5829000601531,21.3600129683099,21.4776478223383,2260588.51516796,0.0,1.0
2011-09-01,34.35,34.9,34.31,34.9,1858200,21.2671433467085,21.6076652925802,21.2423781142815,21.6076652925802,3001304.35759153,0.0,1.0
2011-09-02,33.72,34.32,33.72,33.83,2113900,20.8770909359829,21.2485694223883,20.8770909359829,20.9451953251572,3414302.7023532,0.0,1.0
2011-09-06,33.46,33.48,32.73,33.04,1295000,20.7161169252072,20.7284995414207,20.264151433414,20.4560819847234,2091641.98852709,0.0,1.0
2011-09-07,33.8,33.83,33.59,33.69,1345600,20.9266214008369,20.9451953251572,20.7966039305951,20.8585170116626,2173369.46699772,0.0,1.0
2011-09-08,33.82,34.24,33.56,33.61,1365900,20.9390040170505,21.1990389575342,20.7780300062748,20.8089865468086,2206157.36843949,0.0,1.0
2011-09-09,33.1,33.55,32.89,33.48,1562000,20.493229833364,20.771838698168,20.3632123631221,20.7284995414207,2522891.72670216,0.0,1.0
2011-09-12,33.33,33.36,32.72,32.78,1371300,20.6356299198194,20.6542038441397,20.2579601253072,20.2951079739478,2214879.27325652,0.0,1.0
2011-09-13,33.69,33.75,33.15,33.4,1208100,20.8585170116626,20.8956648603032,20.5241863738978,20.6789690765667,1951283.92767534,0.0,1.0
2011-09-14,34.02,34.34,33.44,33.79,1130100,21.0628301791856,21.2609520386018,20.7037343089937,20.9204300927302,1825300.8580961,0.0,1.0
2011-09-15,34.46,34.6,34.17,34.29,1098500,21.3352477358829,21.4219260493775,21.1556998007869,21.229995498068,1774261.56324093,0.0,1.0
2011-09-16,34.45,34.91,34.31,34.61,1840600,21.3290564277761,21.6138566006869,21.2423781142815,21.4281173574842,2972877.40855826,0.0,1.0
2011-09-19,34.52,34.66,33.94,34.05,1557800,21.3723955845234,21.459073898018,21.0132997143315,21.0814041035059,2516108.02295559,0.0,1.0
2011-09-20,34.81,35.3,34.53,34.63,1426500,21.5519435196193,21.8553176168504,21.3785868926302,21.4404999736977,2304036.52249721,0.0,1.0
2011-09-21,34.25,35.13,34.23,34.77,1703500,21.205230265641,21.7500653790356,21.1928476494275,21.5271782871923,2751437.93625937,0.0,1.0
2011-09-22,33.48,33.67,33.0,33.49,2840000,20.7284995414207,20.8461343954491,20.4313167522964,20.7346908495275,4587075.86673122,0.0,1.0
2011-09-23,34.01,34.07,33.39,33.48,1552300,21.0566388710788,21.0937867197194,20.6727777684599,20.7284995414207,2507224.6013827,0.0,1.0
2011-09-26,34.08,34.29,33.87,34.25,2108700,21.0999780278261,21.229995498068,20.9699605575842,21.205230265641,3405903.83104793,0.0,1.0
2011-09-27,34.5,34.95,34.4,34.61,1556800,21.3600129683099,21.6386218331139,21.2980998872423,21.4281173574842,2514492.85539688,0.0,1.0
2011-09-28,33.73,34.73,33.72,34.51,2039100,20.8832822440896,21.5024130547653,20.8770909359829,21.3662042764166,3293488.16896184,0.0,1.0
2011-09-29,34.11,34.27,33.73,34.17,1971800,21.1185519521464,21.2176128818545,20.8832822440896,21.1556998007869,3184787.39226077,0.0,1.0
2011-09-30,33.65,34.42,33.65,33.88,2150000,20.8337517792356,21.3104825034558,20.8337517792356,20.976151865691,3472610.25122257,0.0,1.0
2011-10-03,32.06,33.8,32.06,33.64,3653000,19.8493337902613,20.9266214008369,19.8493337902613,20.8275604711288,5900207.09196096,0.0,1.0
2011-10-04,31.27,31.88,30.8,31.69,5400000,19.3602204498275,19.7378902443397,19.06922896881,19.6202553903113,8721904.81702415,0.0,1.0
2011-10-05,31.09,31.4,30.98,31.4,5022700,19.2487769039059,19.4407074552154,19.1806725147316,19.4407074552154,8112502.09712355,0.0,1.0
2011-10-06,31.94,31.95,31.03,31.12,3378100,19.7750380929802,19.781229401087,19.2116290552654,19.2673508282262,5456197.53007209,0.0,1.0
2011-10-07,32.05,32.475,31.87,32.1,2482000,19.8431424821546,20.1062730766917,19.7316989362329,19.8740990226883,4008845.88071367,0.0,1.0
2011-10-10,32.96,32.96,32.41,32.43,1911900,20.4065515198694,20.4065515198694,20.0660295739978,20.0784121902113,3088038.85549415,0.0,1.0
2011-10-11,32.31,32.82,32.23,32.76,1870500,20.0041164929302,20.3198732063748,19.9545860280762,20.2827253577343,3021170.91856364,0.0,1.0
2011-10-12,32.55,32.8,32.13,32.34,2058800,20.1527078874924,20.3074905901613,19.8926729470086,20.0226904172505,3325306.96986838,0.0,1.0
2011-10-13,32.94,32.99,32.19,32.4,1491300,20.3941689036559,20.4251254441897,19.9298207956491,20.059838265891,2408699.3803015,0.0,1.0
2011-10-14,33.31,33.34,32.86,33.11,1596000,20.6232473036059,20.6418212279261,20.3446384388018,20.4994211414707,2577807.42369824,0.0,1.0
2011-10-17,32.88,33.39,32.84,33.29,1578500,20.3570210550153,20.6727777684599,20.3322558225883,20.6108646873924,2549541.99142086,0.0,1.0
2011-10-18,33.33,33.5,32.65,32.93,1698300,20.6356299198194,20.7408821576342,20.2146209685599,20.3879775955491,2743039.06495409,0.0,1.0
2011-10-19,33.36,33.67,33.2,33.33,1374300,20.6542038441397,20.8461343954491,20.5551429144316,20.6356299198194,2219724.77593264,0.0,1.0
2011-10-20,33.37,33.61,33.05,33.48,1536300,20.6603951522464,20.8089865468086,20.4622732928302,20.7284995414207,2481381.92044337,0.0,1.0
2011-10-21,33.76,33.92,33.48,33.75,1715700,20.9018561684099,21.000917098118,20.7284995414207,20.8956648603032,2771142.98047561,0.0,1.0
2011-10-24,33.98,34.08,33.66,33.87,1219900,21.0380649467586,21.0999780278261,20.8399430873423,20.9699605575842,1970342.9048681,0.0,1.0
2011-10-25,33.42,34.06,33.4,33.76,1270600,20.6913516927802,21.0875954116126,20.6789690765667,20.9018561684099,2052231.9000946,0.0,1.0
2011-10-26,33.92,33.985,33.4,33.82,1990000,21.000917098118,21.0411606008119,20.6789690765667,20.9390040170505,3214183.44182927,0.0,1.0
2011-10-27,34.93,35.16,34.485,34.77,2469000,21.6262392169004,21.7686393033558,21.3507260061498,21.5271782871923,3987848.70245048,0.0,1.0
2011-10-28,34.58,34.87,34.32,34.87,1664700,21.4095434331639,21.5890913682599,21.2485694223883,21.5890913682599,2688769.4349815,0.0,1.0
2011-10-31,34.57,34.9,34.22,34.38,1518900,21.4033521250572,21.6076652925802,21.1866563413207,21.2857172710288,2453278.00492184,0.0,1.0
2011-11-01,33.59,34.43,33.5,33.92,2934300,20.7966039305951,21.3166738115626,20.7408821576342,21.000917098118,4739386.16751738,0.0,1.0
2011-11-02,34.22,34.56,33.93,33.99,2203700,21.1866563413207,21.3971608169504,21.0071084062248,21.0442562548653,3559344.7491252,0.0,1.0
2011-11-03,34.77,34.92,34.2,34.42,1975100,21.5271782871923,21.6200479087937,21.1742737251072,21.3104825034558,3190117.44520452,0.0,1.0
2011-11-04,34.66,34.71,34.18,34.41,1340700,21.459073898018,21.4900304385518,21.1618911088937,21.3042911953491,2165455.14596005,0.0,1.0
2011-11-07,34.41,34.94,33.78,34.6,1564800,21.3042911953491,21.6324305250072,20.9142387846234,21.4219260493775,2527414.19586655,0.0,1.0
2011-11-08,34.42,34.48,33.94,34.41,2025100,21.3104825034558,21.3476303520964,21.0132997143315,21.3042911953491,3270875.82313993,0.0,1.0
2011-11-09,33.71,33.98,33.545,33.89,3169000,20.8708996278761,21.0380649467586,20.7687430441147,20.9823431737977,5118465.99354621,0.0,1.0
2011-11-10,34.29,34.36,33.88,34.05,2950900,21.229995498068,21.2733346548153,20.976151865691,21.0814041035059,4766197.94899195,0.0,1.0
2011-11-11,35.08,35.37,34.78,35.09,2163600,21.7191088385018,21.8986567735977,21.5333695952991,21.7253001466085,3494576.530021,0.0,1.0
2011-11-14,34.45,35.08,34.3,35.02,1257000,21.3290564277761,21.7191088385018,21.2361868061748,21.6819609898612,2030265.62129617,0.0,1.0
2011-11-15,34.89,34.99,34.53,34.84,2022400,21.6014739844734,21.663387065541,21.3785868926302,21.5705174439396,3266514.87073141,0.0,1.0
2011-11-16,34.32,34.81,34.27,34.62,1929000,21.2485694223883,21.5519435196193,21.2176128818545,21.434308665591,3115658.22074806,0.0,1.0
2011-11-17,33.93,34.56,33.85,34.28,2325000,21.0071084062248,21.3971608169504,20.9575779413707,21.2238041899613,3755264.5739965,0.0,1.0
2011-11-18,34.5,34.59,34.15,34.19,2528000,21.3600129683099,21.4157347412707,21.1433171845734,21.1680824170004,4083143.58841426,0.0,1.0
2011-11-21,33.79,34.1817,33.38,34.16,2194900,20.9204300927302,21.1629436312718,20.6665864603532,21.1495084926802,3545131.27460857,0.0,1.0
2011-11-22,33.61,33.86,33.29,33.81,2237600,20.8089865468086,20.9637692494775,20.6108646873924,20.9328127089437,3614098.9293654,0.0,1.0
2011-11-23,32.95,33.335,32.86,33.32,1680400,20.4003602117626,20.6387255738728,20.3446384388018,20.6294386117126,2714127.56565322,0.0,1.0
2011-11-25,33.18,33.3,32.88,32.91,693100,20.542760298218,20.6170559954991,20.3570210550153,20.3755949793356,1119472.63494064,0.0,1.0
2011-11-28,33.4,34.05,33.235,33.88,1304100,20.6789690765667,21.0814041035059,20.5768124928052,20.976151865691,2106340.01331133,0.0,1.0
2011-11-29,33.7,33.92,33.49,33.53,852500,20.8647083197694,21.000917098118,20.7346908495275,20.7594560819545,1376930.34379872,0.0,1.0
2011-11-30,34.61,34.67,34.19,34.63,1825300,21.4281173574842,21.4652652061248,21.1680824170004,21.4404999736977,2948165.34491003,0.0,1.0
2011-12-01,34.85,35.0,34.48,34.63,1603900,21.5767087520464,21.6695783736477,21.3476303520964,21.4404999736977,2590567.24741203,0.0,1.0
2011-12-02,34.34,35.0,34.26,34.93,1742300,21.2609520386018,21.6695783736477,21.2114215737477,21.6262392169004,2814106.43753725,0.0,1.0
2011-12-05,34.46,34.83,34.285,34.8,1282300,21.3352477358829,21.5643261358329,21.2268998440146,21.5457522115126,2071129.36053149,0.0,1.0
2011-12-06,34.38,34.66,34.29,34.56,1615100,21.2857172710288,21.459073898018,21.229995498068,21.3971608169504,2608657.12406957,0.0,1.0
2011-12-07,34.21,34.33,33.9645,34.21,1587300,21.180465033214,21.254760730495,21.0284684191931,21.180465033214,2563755.46593748,0.0,1.0
2011-12-08,33.52,34.18,33.44,34.16,1692500,20.7532647738478,21.1618911088937,20.7037343089937,21.1495084926802,2733671.09311358,0.0,1.0
2011-12-09,34.3,34.39,33.62,33.74,1632100,21.2361868061748,21.2919085791356,20.8151778549153,20.8894735521964,2636114.9725676,0.0,1.0
2011-12-12,34.24,34.31,33.9,34.14,1519900,21.1990389575342,21.2423781142815,20.9885344819045,21.1371258764667,2454893.17248055,0.0,1.0
2011-12-13,34.65,35.08,34.32,34.43,2612500,21.4528825899112,21.7191088385018,21.2485694223883,21.3166738115626,4219625.24712511,0.0,1.0
2011-12-14,34.29,34.75,34.25,34.66,1785300,21.229995498068,21.5147956709788,21.205230265641,21.459073898018,2883558.6425617,0.0,1.0
2011-12-15,34.68,34.88,34.5,34.58,1206400,21.4714565142315,21.5952826763666,21.3600129683099,21.4095434331639,1948538.14282554,0.0,1.0
2011-12-16,34.74,35.15,34.53,34.82,2523500,21.5086043628721,21.7624479952491,21.3785868926302,21.5581348277261,4075875.33440006,0.0,1.0
2011-12-19,34.51,35.19,34.4603,34.78,1168400,21.3662042764166,21.7872132276761,21.3354334751261,21.5333695952991,1887161.77559463,0.0,1.0
2011-12-20,34.81,35.0,34.5,34.92,1744400,21.5519435196193,21.6695783736477,21.3600129683099,21.6200479087937,2817498.28941054,0.0,1.0
2011-12-21,35.17,35.25,34.65,34.83,2426700,21.7748306114626,21.8243610763166,21.4528825899112,21.5643261358329,3919527.11471712,0.0,1.0
2011-12-22,35.3,35.38,34.77,35.34,1603200,21.8553176168504,21.9048480817045,21.5271782871923,21.8800828492774,2589436.63012094,0.0,1.0
2011-12-23,35.71,35.79,35.44,35.45,903600,22.1091612492274,22.1586917140815,21.941995930345,21.9481872384518,1459465.40604871,0.0,1.0
2011-12-27,35.85,35.885,35.37,35.51,666800,22.3661005356578,22.3879363381334,22.0666381017076,22.1539813116097,1068795.15997387,0.275,1.0
2011-12-28,35.84,36.35,35.8,35.95,1476500,22.3598617349505,22.6780405710226,22.3349065321213,22.4284885427308,2366640.75240165,0.0,1.0
2011-12-29,36.24,36.3,35.92,35.96,1045400,22.6094137632424,22.6468465674862,22.4097721406089,22.4347273434381,1675642.56184265,0.0,1.0
2011-12-30,36.07,36.395,36.06,36.23,955800,22.5033541512183,22.7061151742055,22.4971153505111,22.6031749625351,1532025.21581137,0.0,1.0
2012-01-03,35.7,36.52,35.55,36.46,1301100,22.2725185250484,22.7841001830467,22.1789365144389,22.7466673788029,2085496.97456808,0.0,1.0
2012-01-04,35.07,35.68,35.015,35.57,2760400,21.8794740804887,22.2600409236338,21.8451606765986,22.1914141158535,4424568.32572265,0.0,1.0
2012-01-05,35.05,35.14,34.72,35.11,1954700,21.8669964790741,21.9231456854398,21.6611160557333,21.9044292833179,3133134.22195699,0.0,1.0
2012-01-06,35.0,35.17,34.66,35.1,2511000,21.8358024755376,21.9418620875617,21.6236832514895,21.8981904826106,4024812.00764005,0.0,1.0
2012-01-09,34.51,34.83,34.37,34.45,1824400,21.5301012408801,21.7297428635136,21.4427580309779,21.4926684366363,2924279.97878873,0.0,1.0
2012-01-10,34.47,35.05,34.44,35.05,1304300,21.5051460380509,21.8669964790741,21.486429635929,21.8669964790741,2090626.16549777,0.0,1.0
2012-01-11,34.24,34.56,34.19,34.39,1121400,21.3616536217831,21.5612952444166,21.3304596182466,21.4552356323925,1797460.84642276,0.0,1.0
2012-01-12,34.26,34.39,34.02,34.34,1054600,21.3741312231977,21.4552356323925,21.2244000062226,21.4240416288561,1690388.98576551,0.0,1.0
2012-01-13,34.23,34.23,33.92,34.13,910500,21.3554148210758,21.3554148210758,21.1620119991496,21.2930268140028,1459415.10671297,0.0,1.0
2012-01-17,34.21,34.58,34.04,34.42,866500,21.3429372196612,21.5737728458312,21.2368776076372,21.4739520345144,1388888.73142975,0.0,1.0
2012-01-18,34.12,34.2,33.891,34.18,1258500,21.2867880132955,21.3366984189539,21.1439194770984,21.3242208175393,2017214.62031661,0.0,1.0
2012-01-19,33.53,34.1504,33.48,34.08,1520800,20.918698771565,21.3057539674457,20.8875047680286,21.2618328104663,2437647.98933452,0.0,1.0
2012-01-20,34.36,34.36,33.48,33.55,1771700,21.4365192302707,21.4365192302707,20.8875047680286,20.9311763729796,2839808.61566541,0.0,1.0
2012-01-23,34.43,34.62,34.19,34.25,1692800,21.4801908352217,21.5987280486604,21.3304596182466,21.3678924224904,2713342.00180529,0.0,1.0
2012-01-24,34.55,34.63,34.22,34.3,2124800,21.5550564437093,21.6049668493677,21.3491760203685,21.3990864260269,3405782.77731324,0.0,1.0
2012-01-25,34.91,34.99,34.21,34.46,1837100,21.779653269172,21.8295636748303,21.3429372196612,21.4989072373436,2944636.45529092,0.0,1.0
2012-01-26,35.27,35.28,34.86,35.05,1529500,22.0042500946346,22.0104888953419,21.7484592656355,21.8669964790741,2451592.97717461,0.0,1.0
2012-01-27,34.73,35.2,34.57,35.2,1431000,21.6673548564406,21.9605784896836,21.5675340451239,21.9605784896836,2293710.06887013,0.0,1.0
2012-01-30,34.54,34.71,34.32,34.6,1302700,21.548817643002,21.654877255026,21.4115640274415,21.5862504472458,2088061.57003293,0.0,1.0
2012-01-31,34.75,34.81,34.4742,34.73,1500500,21.6798324578552,21.717265262099,21.507766334348,21.6673548564406,2405109.68437431,0.0,1.0
2012-02-01,35.16,35.295,34.76,34.85,1398300,21.9356232868544,22.0198470964029,21.6860712585625,21.7422204649282,2241296.14905737,0.0,1.0
2012-02-02,35.11,35.49,35.03,35.21,1151300,21.9044292833179,22.1415037101952,21.8545188776595,21.9668172903908,1845386.72417203,0.0,1.0
2012-02-03,35.3,35.48,35.04,35.33,897400,22.0229664967565,22.1352649094879,21.8607576783668,22.0416828988784,1438417.48134455,0.0,1.0
2012-02-06,35.27,35.38,35.1,35.18,656400,22.0042500946346,22.0728769024149,21.8981904826106,21.948100888269,1052125.28945238,0.0,1.0
2012-02-07,35.49,35.62,34.957,35.15,889800,22.1415037101952,22.22260811939,21.8089756324962,21.9293844861471,1426235.65288654,0.0,1.0
2012-02-08,35.62,35.63,35.22,35.48,917700,22.22260811939,22.2288469200973,21.9730560910981,22.1352649094879,1470955.78630477,0.0,1.0
2012-02-09,35.46,35.67,35.33,35.65,979400,22.1227873080733,22.2538021229265,22.0416828988784,22.2413245215119,1569852.99891782,0.0,1.0
2012-02-10,35.2,35.44,35.12,35.31,1262100,21.9605784896836,22.1103097066587,21.9106680840252,22.0292052974638,2022984.9601125,0.0,1.0
2012-02-13,34.99,35.46,34.915,35.34,1245600,21.8295636748303,22.1227873080733,21.7827726695256,22.0479216995857,1996537.5693813,0.0,1.0
2012-02-14,34.9,34.95,34.6708,34.94,1086300,21.7734144684647,21.8046084720011,21.6304211562534,21.7983696712938,1741200.03341273,0.0,1.0
2012-02-15,35.52,35.55,34.72,34.91,3929400,22.160220112317,22.1789365144389,21.6611160557333,21.779653269172,6298325.88722454,0.0,1.0
2012-02-16,36.16,36.37,35.78,36.05,2290900,22.559503357584,22.6905181724372,22.3224289307067,22.4908765498038,3672019.8440074,0.0,1.0
2012-02-17,36.1,36.46,35.85,36.29,1452400,22.5220705533402,22.7466673788029,22.3661005356578,22.6406077667789,2328011.53321243,0.0,1.0
2012-02-21,35.99,36.25,35.94,36.23,1411000,22.45344374556,22.6156525639497,22.4222497420235,22.6031749625351,2261652.62555958,0.0,1.0
2012-02-22,35.94,36.33,35.72,36.06,1366700,22.4222497420235,22.6655629696081,22.284996126463,22.4971153505111,2190645.3886267,0.0,1.0
2012-02-23,35.74,35.98,35.62,35.88,1244000,22.2974737278776,22.4472049448527,22.22260811939,22.3848169377797,1993972.97391645,0.0,1.0
2012-02-24,35.86,36.08,35.64,35.96,3051600,22.3723393363651,22.5095929519256,22.2350857208046,22.4347273434381,4891324.70032432,0.0,1.0
2012-02-27,35.67,36.04,35.47,35.78,2790200,22.2538021229265,22.4846377490965,22.1290261087806,22.3224289307067,4472333.91625537,0.0,1.0
2012-02-28,35.37,35.5389,35.18,35.49,1861000,22.2499028724844,22.3561513484574,22.1303812002828,22.3253902444013,2958375.61077183,0.29375,1.0
2012-02-29,35.9,36.25,35.4,35.48,2817600,22.5833054317837,22.8034769332078,22.2687747154636,22.3190996300748,4479053.79952215,0.0,1.0
2012-03-01,36.04,36.29,35.83,35.94,2241500,22.6713740323534,22.8286393905134,22.5392711314989,22.6084678890894,3563244.99277004,0.0,1.0
2012-03-02,36.08,36.19,35.76,36.01,1443600,22.696536489659,22.7657332472494,22.4952368312141,22.6525021893742,2294847.4109136,0.0,1.0
2012-03-05,36.51,36.55,35.95,35.98,1954200,22.9670329056943,22.9921953629999,22.6147585034158,22.633630346395,3106532.84178952,0.0,1.0
2012-03-06,35.91,36.47,35.8,36.39,1371700,22.5895960461101,22.9418704483887,22.5203992885197,22.8915455337774,2180550.14792892,0.0,1.0
2012-03-07,36.24,36.31,35.72,35.93,1092600,22.7971863188814,22.8412206191662,22.4700743739085,22.6021772747629,1736873.28980618,0.0,1.0
2012-03-08,36.68,36.7,36.3,36.43,1443600,23.0739733492431,23.0865545778959,22.8349300048398,22.9167079910831,2294847.4109136,0.0,1.0
2012-03-09,36.84,36.925,36.5,36.67,1085400,23.1746231784655,23.22809340024,22.9607422913679,23.0676827349167,1725427.66680911,0.0,1.0
2012-03-12,37.11,37.18,36.71,36.87,1272400,23.3444697652784,23.3885040655632,23.0928451922223,23.1934950214448,2022695.93076092,0.0,1.0
2012-03-13,37.55,37.57,37.09,37.29,2050100,23.6212567956401,23.6338380242929,23.3318885366256,23.4577008231536,3258982.18143113,0.0,1.0
2012-03-14,36.74,37.64,36.625,37.54,1432300,23.1117170352015,23.6778723245777,23.0393749704479,23.6149661813137,2276884.14148764,0.0,1.0
2012-03-15,36.71,36.92,36.42,36.72,1215000,23.0928451922223,23.2249480930768,22.9104173767567,23.0991358065487,1931448.88075646,0.0,1.0
2012-03-16,36.43,36.67,36.3,36.52,2143200,22.9167079910831,23.0676827349167,22.8349300048398,22.9733235200207,3406980.44546275,0.0,1.0
2012-03-19,36.35,36.62,36.32,36.45,1075700,22.8663830764718,23.0362296632847,22.8475112334926,22.9292892197359,1710007.86916027,0.0,1.0
2012-03-20,36.53,36.62,36.19,36.24,1137600,22.9796141343471,23.0362296632847,22.7657332472494,22.7971863188814,1808408.4335379,0.0,1.0
2012-03-21,36.37,36.61,36.21,36.49,872000,22.8789643051246,23.0299390489583,22.7783144759022,22.9544516770415,1386192.11853468,0.0,1.0
2012-03-22,36.38,36.4501,36.08,36.21,1404000,22.885254919451,22.9293521258791,22.696536489659,22.7783144759022,2231896.48442969,0.0,1.0
2012-03-23,36.74,36.83,36.31,36.41,1662900,23.1117170352015,23.1683325641391,22.8412206191662,22.9041267624303,2643462.01136619,0.0,1.0
2012-03-26,37.14,37.19,36.88,36.93,1598900,23.3633416082576,23.3947946798896,23.1997856357712,23.2312387074032,2541723.14028108,0.0,1.0
2012-03-27,37.18,37.31,37.05,37.26,1858100,23.3885040655632,23.4702820518064,23.30672607932,23.4388289801744,2953765.56817579,0.0,1.0
2012-03-28,36.89,37.19,36.71,37.07,2220400,23.2060762500976,23.3947946798896,23.0928451922223,23.3193073079728,3529702.95870917,0.0,1.0
2012-03-29,37.21,37.22,36.24,36.72,2031700,23.4073759085424,23.4136665228688,22.7971863188814,23.0991358065487,3229732.25599416,0.0,1.0
2012-03-30,37.12,37.4,37.01,37.39,2162400,23.3507603796048,23.5268975807441,23.2815636220144,23.5206069664177,3437502.10678829,0.0,1.0
2012-04-02,37.05,37.34,36.88,37.02,1666100,23.30672607932,23.4891538947857,23.1997856357712,23.2878542363408,2648548.95492044,0.0,1.0
2012-04-03,37.34,37.38,36.87,37.05,2502600,23.4891538947857,23.5143163520913,23.1934950214448,23.30672607932,3978307.79340009,0.0,1.0
2012-04-04,37.03,37.22,36.8,37.07,3007600,23.2941448506672,23.4136665228688,23.1494607211599,23.3193073079728,4781091.07305607,0.0,1.0
2012-04-05,36.89,37.21,36.61,37.03,3767500,23.2060762500976,23.4073759085424,23.0299390489583,23.2941448506672,5989081.20020572,0.0,1.0
2012-04-09,36.79,36.9,36.4701,36.55,23617100,23.1431701068335,23.212366864424,22.9419333545319,22.9921953629999,37543392.0672539,0.0,1.0
2012-04-10,35.91,36.5,35.63,36.38,4638700,22.5895960461101,22.9607422913679,22.4134588449709,22.885254919451,7374001.58285186,0.0,1.0
2012-04-11,35.72,36.24,35.4,36.22,3883300,22.4700743739085,22.7971863188814,22.2687747154636,22.7846050902286,6173164.97007536,0.0,1.0
2012-04-12,35.72,35.87,35.63,35.69,2812900,22.4700743739085,22.5644335888045,22.4134588449709,22.4512025309293,4471582.35117683,0.0,1.0
2012-04-13,35.8,36.31,35.75,35.94,3145400,22.5203992885197,22.8412206191662,22.4889462168877,22.6084678890894,5000147.57986121,0.0,1.0
2012-04-16,36.2,36.44,35.87,35.87,2289800,22.7720238615758,22.9229986054095,22.5644335888045,22.5644335888045,3640026.04704209,0.0,1.0
2012-04-17,36.31,36.37,35.92,36.34,1938400,22.8412206191662,22.8789643051246,22.5958866604365,22.8600924621454,3081416.05799039,0.0,1.0
2012-04-18,36.19,36.42,36.03,36.15,1705400,22.7657332472494,22.9104173767567,22.665083418027,22.7405707899438,2711022.98044615,0.0,1.0
2012-04-19,35.92,36.25,35.84,36.14,1884400,22.5958866604365,22.8034769332078,22.5455617458253,22.7342801756174,2995573.88551233,0.0,1.0
2012-04-20,36.46,36.46,35.93,35.93,2156900,22.9355798340623,22.9355798340623,22.6021772747629,22.6021772747629,3428758.92255441,0.0,1.0
2012-04-23,36.08,36.22,36.04,36.22,2092600,22.696536489659,22.7846050902286,22.6713740323534,22.7846050902286,3326543.15051108,0.0,1.0
2012-04-24,36.41,36.44,36.06,36.12,2133300,22.9041267624303,22.9229986054095,22.6839552610062,22.7216989469646,3391242.71384177,0.0,1.0
2012-04-25,36.57,36.735,36.35,36.58,1836400,23.0047765916527,23.1085717280383,22.8663830764718,23.0110672059791,2919269.73219849,0.0,1.0
2012-04-26,36.7,36.79,36.35,36.47,1579400,23.0865545778959,23.1431701068335,22.8663830764718,22.9418704483887,2510724.57799733,0.0,1.0
2012-04-27,36.82,36.94,36.655,36.8,1438900,23.1620419498127,23.2375293217296,23.0582468134271,23.1494607211599,2287375.96256829,0.0,1.0
2012-04-30,36.77,36.84,36.57,36.79,1605500,23.1305888781807,23.1746231784655,23.0047765916527,23.1431701068335,2552214.96136173,0.0,1.0
2012-05-01,37.09,37.25,36.79,36.83,1766900,23.3318885366256,23.432538365848,23.1431701068335,23.1683325641391,2808787.6768795,0.0,1.0
2012-05-02,37.03,37.07,36.75,36.93,1850000,23.2941448506672,23.3193073079728,23.1180076495279,23.2312387074032,2940889.24230407,0.0,1.0
2012-05-03,35.82,37.38,35.63,37.04,4820300,22.5329805171725,23.5143163520913,22.4134588449709,23.3004354649936,7662685.62955587,0.0,1.0
2012-05-04,36.06,36.28,35.8,35.8,2809200,22.6839552610062,22.822348776187,22.5203992885197,22.5203992885197,4465700.57269222,0.0,1.0
2012-05-07,35.89,36.09,35.76,35.94,2037900,22.5770148174573,22.7028271039854,22.4952368312141,22.6084678890894,3239588.20913053,0.0,1.0
2012-05-08,36.23,36.26,35.63,35.69,2420200,22.790895704555,22.8097675475342,22.4134588449709,22.4512025309293,3847318.99687801,0.0,1.0
2012-05-09,36.18,36.37,35.95,36.04,1535000,22.759442632923,22.8789643051246,22.6147585034158,22.6713740323534,2440143.23618203,0.0,1.0
2012-05-10,36.46,36.54,36.09,36.3,1388100,22.9355798340623,22.9859047486735,22.7028271039854,22.8349300048398,2206620.73364448,0.0,1.0
2012-05-11,36.57,36.74,36.33,36.34,1283400,23.0047765916527,23.1117170352015,22.853801847819,22.8600924621454,2040182.29922867,0.0,1.0
2012-05-14,36.2,36.49,35.96,36.36,1553700,22.7720238615758,22.9544516770415,22.6210491177422,22.8726736907982,2469870.06257721,0.0,1.0
2012-05-15,35.78,36.29,35.7,36.2,1949400,22.5078180598669,22.8286393905134,22.4574931452557,22.7720238615758,3098902.42645815,0.0,1.0
2012-05-16,35.55,35.97,35.55,35.88,1791400,22.3631339303597,22.6273397320686,22.3631339303597,22.5707242031309,2847734.58846676,0.0,1.0
2012-05-17,35.1,35.63,35.1,35.63,1674500,22.0800562856716,22.4134588449709,22.0800562856716,22.4134588449709,2661902.18175036,0.0,1.0
2012-05-18,34.94,35.29,34.84,35.13,1654700,21.9794064564491,22.1995779578732,21.9165003131851,22.0989281286508,2630426.71850841,0.0,1.0
2012-05-21,35.73,35.77,34.96,34.96,2405000,22.4763649882349,22.5015274455405,21.9919876851019,21.9919876851019,3823156.0149953,0.0,1.0
2012-05-22,36.25,36.32,35.79,35.79,2154200,22.8034769332078,22.8475112334926,22.5141086741933,22.5141086741933,3424466.81393051,0.0,1.0
2012-05-23,36.27,36.27,35.88,36.05,2835400,22.8160581618606,22.8160581618606,22.5707242031309,22.6776646466798,4507349.92304269,0.0,1.0
2012-05-24,36.32,36.51,36.0,36.28,6017600,22.8475112334926,22.9670329056943,22.6462115750478,22.822348776187,9565997.35377785,0.0,1.0
2012-05-25,36.36,36.49,36.2331,36.29,5529900,22.8726736907982,22.9544516770415,22.7928457949962,22.8286393905134,8790715.36271207,0.0,1.0
2012-05-29,36.75,36.81,36.315,36.5,6587200,23.1180076495279,23.1557513354863,22.8443659263294,22.9607422913679,10471473.3064354,0.0,1.0
2012-05-30,35.95,36.51,35.87,36.23,1378600,22.8305265748114,23.186162037451,22.77972150872,23.0083443061312,2170807.13568296,0.343,1.0
2012-05-31,36.01,36.36,35.68,35.99,2277500,22.8686303743799,23.0909025385296,22.659059476753,22.855929107857,3586256.52946318,0.0,1.0
2012-06-01,36.42,36.47,35.57,35.7,3351700,23.1290063380982,23.1607595044053,22.5892025108773,22.6717607432758,5277741.38739923,0.0,1.0
2012-06-04,36.22,36.49,36.15,36.29,2684000,23.0019936728697,23.1734607709281,22.9575392400398,23.0464481056997,4226350.17566595,0.0,1.0
2012-06-05,36.21,36.41,36.14,36.18,1828600,22.9956430396083,23.1226557048368,22.9511886067784,22.9765911398241,2879397.88793694,0.0,1.0
2012-06-06,37.0,37.0,36.5,36.73,1760700,23.4973430672606,23.4973430672606,23.1798114041896,23.3258759692022,2772479.4166524,0.0,1.0
2012-06-07,37.1,37.45,36.97,37.0,1549200,23.5608493998749,23.7831215640246,23.4782911674764,23.4973430672606,2439441.76309302,0.0,1.0
2012-06-08,37.39,37.43,36.86,37.03,1570700,23.7450177644561,23.7704202975018,23.4084342016007,23.5163949670449,2473296.6545896,0.0,1.0
2012-06-11,37.32,37.82,37.3,37.47,1658900,23.7005633316261,24.0180949946972,23.6878620651033,23.7958228305475,2612180.44203139,0.0,1.0
2012-06-12,37.4,37.43,36.92,37.33,1782200,23.7513683977175,23.7704202975018,23.4465380011693,23.7069139648876,2806334.30814898,0.0,1.0
2012-06-13,37.58,37.83,37.13,37.24,1826500,23.8656797964231,24.0244456279586,23.5799012996591,23.6497582655348,2876091.13109309,0.0,1.0
2012-06-14,38.1,38.22,37.52,37.52,1657000,24.195912726017,24.2721203251541,23.8275759968546,23.8275759968546,2609188.61441076,0.0,1.0
2012-06-15,38.48,38.57,38.03,38.43,2070600,24.4372367899511,24.4943924893039,24.1514582931871,24.405483623644,3260462.24803796,0.0,1.0
2012-06-18,38.71,38.74,38.3,38.34,1491400,24.5833013549638,24.602353254748,24.3229253912455,24.3483279242912,2348427.21758129,0.0,1.0
2012-06-19,38.57,38.95,38.48,38.77,1951200,24.4943924893039,24.7357165532379,24.4372367899511,24.6214051545323,3072449.50177324,0.0,1.0
2012-06-20,38.03,38.6,37.7,38.6,2566900,24.1514582931871,24.5134443890881,23.9418873955602,24.5134443890881,4041959.1154683,0.0,1.0
2012-06-21,37.57,38.33,37.53,38.17,1666500,23.8593291631617,24.3419772910297,23.833926630116,24.240367158847,2624147.75251389,0.0,1.0
2012-06-22,37.76,37.92,37.48,37.71,2600800,23.9799911951287,24.0816013273114,23.8021734638089,23.9482380288216,4095339.61880476,0.0,1.0
2012-06-25,37.59,37.7,37.4,37.46,1155000,23.8720304296845,23.9418873955602,23.7513683977175,23.789472197286,1818716.26411854,0.0,1.0
2012-06-26,38.01,38.23,37.61,37.61,1671700,24.1387570266642,24.2784709584155,23.8847316962074,23.8847316962074,2632335.91231772,0.0,1.0
2012-06-27,38.33,38.43,38.12,38.13,1314300,24.3419772910297,24.405483623644,24.2086139925399,24.2149646258013,2069557.39041645,0.0,1.0
2012-06-28,38.34,38.34,37.96,38.0,971300,24.3483279242912,24.3483279242912,24.1070038603571,24.1324063934028,1529453.7725873,0.0,1.0
2012-06-29,38.81,39.09,38.47,38.84,1510000,24.646807687578,24.8246254188978,24.4308861566896,24.6658595873623,2377715.63534112,0.0,1.0
2012-07-02,39.1,39.18,38.77,38.81,1180100,24.8309760521592,24.8817811182506,24.6214051545323,24.646807687578,1858239.88163315,0.0,1.0
2012-07-03,39.26,39.3,39.04,39.1,712600,24.932586184342,24.9579887173877,24.7928722525907,24.8309760521592,1122092.82234707,0.0,1.0
2012-07-05,38.76,39.27,38.69,39.15,1458100,24.6150545212709,24.9389368176034,24.5706000884409,24.8627292184663,2295991.5019145,0.0,1.0
2012-07-06,38.69,38.74,38.39,38.5,950600,24.5706000884409,24.602353254748,24.3800810905983,24.4499380564739,1496858.59798363,0.0,1.0
2012-07-09,38.56,38.71,38.28,38.71,1164600,24.4880418560424,24.5833013549638,24.3102241247226,24.5833013549638,1833832.8668333,0.0,1.0
2012-07-10,38.72,38.97,38.61,38.73,1591000,24.5896519882252,24.7484178197607,24.5197950223495,24.5960026214866,2505261.97074684,0.0,1.0
2012-07-11,38.83,38.94,38.63,38.73,1160800,24.6595089541008,24.7293659199765,24.5324962888724,24.5960026214866,1827849.21159204,0.0,1.0
2012-07-12,39.08,39.18,38.6,38.69,1122400,24.8182747856364,24.8817811182506,24.5134443890881,24.5706000884409,1767382.80073303,0.0,1.0
2012-07-13,39.88,39.97,39.12,39.12,1624600,25.3263254465501,25.3834811459029,24.8436773186821,24.8436773186821,2558170.08024847,0.0,1.0
2012-07-16,39.58,39.93,39.48,39.71,1233800,25.1358064487075,25.3580786128572,25.0723001160932,25.2183646811059,1942798.37806879,0.0,1.0
2012-07-17,40.03,40.08,39.48,39.8,1300300,25.4215849454714,25.4533381117785,25.0723001160932,25.2755203804587,2047512.34479077,0.0,1.0
2012-07-18,40.26,40.26,39.66,39.9,1162700,25.5676495104841,25.5676495104841,25.1866115147988,25.339026713073,1830841.03921267,0.0,1.0
2012-07-19,40.48,40.64,40.11,40.23,1520800,25.7073634422354,25.8089735744182,25.4723900115628,25.5485976106999,2394721.81339522,0.0,1.0
2012-07-20,40.26,40.46,40.05,40.17,1470700,25.5676495104841,25.6946621757126,25.4342862119943,25.5104938111313,2315832.04297761,0.0,1.0
2012-07-23,39.78,40.055,39.535,39.96,1039000,25.2628191139359,25.437461528625,25.1072285990311,25.3771305126415,1636057.31464863,0.0,1.0
2012-07-24,39.33,39.77,39.095,39.71,1425900,24.9770406171719,25.2564684806745,24.8278007355285,25.2183646811059,2245287.89697544,0.0,1.0
2012-07-25,39.48,39.78,39.26,39.58,666500,25.0723001160932,25.2628191139359,24.932586184342,25.1358064487075,1049501.63639395,0.0,1.0
2012-07-26,40.05,40.4,39.85,39.88,908000,25.4342862119943,25.656558376144,25.3072735467659,25.3263254465501,1429778.67343691,0.0,1.0
2012-07-27,39.96,40.53,39.79,40.39,2897900,25.3771305126415,25.7391166085425,25.2691697471973,25.6502077428826,4563166.979904,0.0,1.0
2012-07-30,40.57,40.86,39.96,39.99,1839300,25.7645191415882,25.9486875061695,25.3771305126415,25.3961824124258,2896246.60137943,0.0,1.0
2012-07-31,39.88,40.5046,39.23,40.43,3541900,25.3263254465501,25.7229860000585,24.9135342845577,25.6756102759283,5577239.07868525,0.0,1.0
2012-08-01,39.1,40.36,39.1,39.52,3418600,24.8309760521592,25.6311558430984,24.8309760521592,25.0977026491389,5383085.21256766,0.0,1.0
2012-08-02,39.25,39.26,38.62,38.93,2152200,24.9262355510805,24.932586184342,24.526145655611,24.723015286715,3388953.37111336,0.0,1.0
2012-08-03,39.57,39.99,39.45,39.8,1375200,25.129455815446,25.3961824124258,25.053248216309,25.2755203804587,2165453.33888816,0.0,1.0
2012-08-06,39.57,39.88,39.51,39.66,725400,25.129455815446,25.3263254465501,25.0913520158775,25.1866115147988,1142248.29263341,0.0,1.0
2012-08-07,39.48,39.74,39.43,39.68,1863100,25.0723001160932,25.2374165808902,25.0405469497861,25.1993127813217,2933723.17894308,0.0,1.0
2012-08-08,39.45,39.61,39.145,39.56,937700,25.053248216309,25.1548583484917,24.8595539018356,25.1231051821846,1476545.66308568,0.0,1.0
2012-08-09,39.2,39.5,39.04,39.41,915300,24.8944823847734,25.0850013826161,24.7928722525907,25.0278456832633,1441273.59008459,0.0,1.0
2012-08-10,39.59,39.67,39.07,39.17,1081900,25.1421570819689,25.1929621480603,24.8119241523749,24.8754304849892,1703609.63303017,0.0,1.0
2012-08-13,39.29,39.61,39.11,39.44,933600,24.9516380841262,25.1548583484917,24.8373266854206,25.0468975830476,1470089.61400959,0.0,1.0
2012-08-14,39.15,39.4,38.98,39.29,1463500,24.8627292184663,25.0214950500019,24.7547684530222,24.9516380841262,2304494.59094155,0.0,1.0
2012-08-15,39.02,39.17,38.9,39.17,1492300,24.7801709860678,24.8754304849892,24.7039633869308,24.8754304849892,2349844.39908581,0.0,1.0
2012-08-16,38.77,39.08,38.73,39.0,1205000,24.6214051545323,24.8182747856364,24.5960026214866,24.767469719545,1897448.56992454,0.0,1.0
2012-08-17,38.54,38.89,38.46,38.89,1257200,24.4753405895196,24.6976127536694,24.4245355234282,24.6976127536694,1979645.097186,0.0,1.0
2012-08-20,38.68,38.69,38.3,38.49,1197600,24.5642494551795,24.5706000884409,24.3229253912455,24.4435874232125,1885796.18866525,0.0,1.0
2012-08-21,38.21,38.65,38.19,38.65,2065100,24.2657696918927,24.5451975553952,24.2530684253698,24.5451975553952,3251801.69439931,0.0,1.0
2012-08-22,38.17,38.26,37.98,38.0,935100,24.240367158847,24.2975228581998,24.11970512688,24.1324063934028,1472451.58318376,0.0,1.0
2012-08-23,37.74,38.2,37.65,38.2,881600,23.9672899286059,24.2594190586313,23.9101342292531,24.2594190586313,1388208.01597135,0.0,1.0
2012-08-24,37.97,38.02,37.63,37.66,830600,24.1133544936186,24.1451076599257,23.8974329627302,23.9164848625145,1307901.06404923,0.0,1.0
2012-08-27,37.96,38.1,37.835,37.95,1018800,24.1070038603571,24.195912726017,24.0276209445894,24.1006532270957,1604249.46310301,0.0,1.0
2012-08-28,38.02,38.16,37.76,37.85,1453000,24.1451076599257,24.2340165255856,23.9799911951287,24.0371468944815,2287960.80672228,0.0,1.0
2012-08-29,37.8,37.86,37.435,37.76,1542800,24.2232204490412,24.2616700053095,23.9893189817422,24.1975874115289,2407518.03100187,0.343,1.0
2012-08-30,37.71,37.84,37.6,37.64,1091800,24.1655461146387,24.2488534865534,24.0950552614801,24.1206882989923,1703738.77770796,0.0,1.0
2012-08-31,37.67,37.895,37.52,37.82,1958300,24.1399130771265,24.2840989131327,24.0437891864557,24.2360369677973,3055900.02599881,0.0,1.0
2012-09-04,38.01,38.02,37.49,37.68,1758600,24.3577938959803,24.3642021553583,24.0245644083215,24.1463213365045,2744270.94200149,0.0,1.0
2012-09-05,37.68,38.03,37.66,38.0,1289300,24.1463213365045,24.3706104147364,24.1335048177484,24.3513856366022,2011934.79217703,0.0,1.0
2012-09-06,38.16,38.205,37.66,37.85,984400,24.4539177866511,24.4827549538523,24.1335048177484,24.2552617459314,1536142.56528276,0.0,1.0
2012-09-07,38.24,38.25,37.97,38.15,1019300,24.5051838616755,24.5115921210535,24.3321608584681,24.447509527273,1590603.53189021,0.0,1.0
2012-09-10,38.12,38.4,38.1,38.35,736600,24.4282847491389,24.6077160117243,24.4154682303827,24.5756747148341,1149454.09750841,0.0,1.0
2012-09-11,37.94,38.21,37.92,38.17,1208700,24.3129360803339,24.4859590835413,24.3001195615778,24.4603260460291,1886159.60855067,0.0,1.0
2012-09-12,37.59,37.97,37.59,37.92,1213400,24.088647002102,24.3321608584681,24.088647002102,24.3001195615778,1893493.89345196,0.0,1.0
2012-09-13,38.32,38.32,37.54,37.57,1324000,24.5564499366999,24.5564499366999,24.0566057052118,24.0758304833459,2066083.66155463,0.0,1.0
2012-09-14,37.75,38.35,37.66,38.28,2201100,24.1911791521509,24.5756747148341,24.1335048177484,24.5308168991877,3434786.06302711,0.0,1.0
2012-09-17,37.28,37.81,37.1,37.67,2750600,23.8899909613824,24.2296287084192,23.7746422925774,24.1399130771265,4292273.20201826,0.0,1.0
2012-09-18,36.94,37.2792,36.82,37.25,1954000,23.6721101425286,23.8894783006321,23.5952110299919,23.8707661832482,3049189.93555721,0.0,1.0
2012-09-19,37.01,37.085,36.68,36.84,1816900,23.7169679581749,23.7650299035103,23.5054953986992,23.608027548748,2835247.28450047,0.0,1.0
2012-09-20,37.17,37.32,36.81,36.89,2044100,23.8195001082238,23.9156239988946,23.5888027706139,23.6400688456383,3189789.73760108,0.0,1.0
2012-09-21,37.43,37.54,36.79,37.08,2777600,23.9861148520532,24.0566057052118,23.5759862518578,23.7618257738213,4334406.32804694,0.0,1.0
2012-09-24,38.08,38.09,37.34,37.42,2221900,24.4026517116266,24.4090599710047,23.9284405176507,23.9797065926751,3467244.1749307,0.0,1.0
2012-09-25,38.04,38.33,37.96,38.03,1647000,24.3770186741144,24.562858196078,24.32575259909,24.3706104147364,2570120.68774961,0.0,1.0
2012-09-26,38.1,38.54,38.05,38.15,1118100,24.4154682303827,24.6974316430171,24.3834269334925,24.447509527273,1744779.56343221,0.0,1.0
2012-09-27,37.92,38.2771,37.775,38.22,856100,24.3001195615778,24.5289585039681,24.207199800596,24.4923673429194,1335932.19233906,0.0,1.0
2012-09-28,38.23,38.32,37.8,37.92,1184300,24.4987756022974,24.5564499366999,24.2232204490412,24.3001195615778,1848083.74650994,0.0,1.0
2012-10-01,38.65,38.71,38.24,38.4,2276800,24.7679224961757,24.806372052444,24.5051838616755,24.6077160117243,3552914.86452234,0.0,1.0
2012-10-02,38.77,38.9,38.58,38.66,1832200,24.8448216087123,24.928128980627,24.7230646805293,24.7743307555537,2859122.72258338,0.0,1.0
2012-10-03,38.84,38.91,38.67,38.74,1307400,24.8896794243587,24.9345372400051,24.7807390149318,24.8255968305782,2040179.59147774,0.0,1.0
2012-10-04,38.8,39.07,38.71,38.87,1021700,24.8640463868465,25.0370693900539,24.806372052444,24.9089042024928,1594348.69864831,0.0,1.0
2012-10-05,39.14,39.49,38.93,39.16,1923500,25.0819272057003,25.3062162839321,24.9473537587612,25.0947437244564,3001595.10800629,0.0,1.0
2012-10-08,39.1,39.22,38.91,39.13,1073200,25.0562941681881,25.1331932807247,24.9345372400051,25.0755189463222,1674713.73533265,0.0,1.0
2012-10-09,39.43,39.49,38.75,39.01,1585100,25.2677667276638,25.3062162839321,24.8320050899562,24.9986198337856,2473526.59511348,0.0,1.0
2012-10-10,39.04,39.48,38.94,39.46,1279500,25.0178446119198,25.2998080245541,24.9537620181392,25.286991505798,1996642.02791476,0.0,1.0
2012-10-11,38.87,39.23,38.81,39.22,1133200,24.9089042024928,25.1396015401028,24.8704546462245,25.1331932807247,1768342.90428528,0.0,1.0
2012-10-12,38.68,38.98,38.48,38.87,1404600,24.7871472743098,24.9793950556514,24.6589820867488,24.9089042024928,2191858.845181,0.0,1.0
2012-10-15,39.1,39.14,38.54,38.76,1078600,25.0562941681881,25.0819272057003,24.6974316430171,24.8384133493343,1683140.36053839,0.0,1.0
2012-10-16,39.1,39.49,38.93,39.24,952100,25.0562941681881,25.3062162839321,24.9473537587612,25.1460097994808,1485738.86266327,0.0,1.0
2012-10-17,39.5,39.78,39.09,39.23,1929800,25.3126245433102,25.4920558058957,25.04988590881,25.1396015401028,3011426.17074632,0.0,1.0
2012-10-18,39.8,39.83,39.41,39.5,1046600,25.5048723246518,25.524097102786,25.2549502089077,25.3126245433102,1633204.80376365,0.0,1.0
2012-10-19,39.71,40.0501,39.7,39.9,1989200,25.4471979902493,25.6651428916969,25.4407897308713,25.5689549184323,3104119.04800942,0.0,1.0
2012-10-22,39.56,39.85,39.29,39.62,1270700,25.3510740995785,25.5369136215421,25.1780510963711,25.3895236558468,1982909.74980172,0.0,1.0
2012-10-23,39.05,39.38,38.99,39.3,1474300,25.0242528712978,25.2357254307736,24.9858033150295,25.1844593557491,2300624.72978096,0.0,1.0
2012-10-24,38.83,39.19,38.8,39.15,716400,24.8832711649806,25.1139685025905,24.8640463868465,25.0883354650783,1117932.27729437,0.0,1.0
2012-10-25,39.01,39.295,38.66,39.02,1008600,24.9986198337856,25.1812552260601,24.7743307555537,25.0050280931636,1573906.33009366,0.0,1.0
2012-10-26,38.96,39.15,38.66,39.08,1130200,24.9665785368953,25.0883354650783,24.7743307555537,25.043477649432,1763661.44583765,0.0,1.0
2012-10-31,39.3,40.38,38.72,39.86,1303600,25.1844593557491,25.8765513685789,24.812780311822,25.5433218809201,2034249.74411074,0.0,1.0
2012-11-01,39.24,39.4,38.96,39.16,1380000,25.1460097994808,25.2485419495297,24.9665785368953,25.0947437244564,2153470.88591042,0.0,1.0
2012-11-02,39.41,39.67,39.3,39.52,1305900,25.2549502089077,25.4215649527371,25.1844593557491,25.3254410620663,2037838.86225393,0.0,1.0
2012-11-05,39.03,39.32,38.75,39.32,1269700,25.0114363525417,25.1972758745052,24.8320050899562,25.1972758745052,1981349.26365251,0.0,1.0
2012-11-06,39.18,39.4,38.97,39.06,1183900,25.1075602432125,25.2485419495297,24.9729867962734,25.0306611306759,1847459.55205025,0.0,1.0
2012-11-07,38.37,39.0,38.1934,39.0,1171100,24.5884912335902,24.9922115744075,24.4753213729738,24.9922115744075,1827485.32934035,0.0,1.0
2012-11-08,38.22,38.83,38.22,38.29,981200,24.4923673429194,24.8832711649806,24.4923673429194,24.5372251585658,1531149.00960529,0.0,1.0
2012-11-09,38.14,38.39,38.05,38.09,1172700,24.441101267895,24.6013077523463,24.3834269334925,24.4090599710047,1829982.10717909,0.0,1.0
2012-11-12,37.96,38.21,37.83,38.2,890000,24.32575259909,24.4859590835413,24.2424452271753,24.4795508241633,1388832.6727973,0.0,1.0
2012-11-13,38.23,38.44,37.75,37.83,1136800,24.4987756022974,24.6333490492366,24.1911791521509,24.2424452271753,1773960.65442244,0.0,1.0
2012-11-14,37.99,38.39,37.69,38.29,1584200,24.3449773772242,24.6013077523463,24.1527295958826,24.5372251585658,2472122.15757919,0.0,1.0
2012-11-15,37.86,38.34,37.64,38.0,1506900,24.2616700053095,24.569266455456,24.1206882989923,24.3513856366022,2351496.57824522,0.0,1.0
2012-11-16,38.32,38.37,37.64,37.86,1808500,24.5564499366999,24.5884912335902,24.1206882989923,24.2616700053095,2822139.2008471,0.0,1.0
2012-11-19,38.17,38.569,37.9475,38.5,1420000,24.4603260460291,24.7160155952134,24.3177422748674,24.6717986055049,2215890.33187884,0.0,1.0
2012-11-20,38.09,38.53,37.6868,38.22,1740800,24.4090599710047,24.691023383639,24.1506789528816,24.4923673429194,2716494.28854555,0.0,1.0
2012-11-21,37.89,38.18,37.55,38.11,1670600,24.2808947834436,24.4667343054072,24.0630139645898,24.4218764897608,2606948.16087098,0.0,1.0
2012-11-23,37.73,38.16,37.53,37.93,737100,24.1783626333948,24.4539177866511,24.0501974458337,24.3065278209558,1150234.34058302,0.0,1.0
2012-11-26,38.11,38.29,37.71,37.71,2089600,24.4218764897608,24.5372251585658,24.1655461146387,24.1655461146387,3260791.85739015,0.0,1.0
2012-11-27,38.39,38.65,38.12,38.18,1356800,24.6013077523463,24.7679224961757,24.4282847491389,24.4667343054072,2117267.60724873,0.0,1.0
2012-11-28,38.09,38.17,37.7,38.07,1750200,24.6288632676719,24.6805909930963,24.3766906062282,24.6159313363158,2706788.26202691,0.343,1.0
2012-11-29,38.16,38.27,37.81,38.16,1555200,24.6741250274182,24.7452506498767,24.4478162286867,24.6741250274182,2405209.17901054,0.0,1.0
2012-11-30,38.74,38.77,38.198,38.22,1582400,25.0491510367448,25.068548933779,24.6986956969948,24.7129208214865,2447275.59469282,0.0,1.0
2012-12-03,38.56,38.79,38.14,38.74,1106600,24.93276365454,25.081480865135,24.6611930960621,25.0491510367448,1711422.63213289,0.0,1.0
2012-12-04,38.46,38.81,38.44,38.68,810200,24.8681039977596,25.0944127964911,24.8551720664035,25.0103552426766,1253022.425948,0.0,1.0
2012-12-05,39.29,39.5,38.46,38.52,1484000,25.4047791490373,25.5405644282762,24.8681039977596,24.9068997918278,2295094.14972456,0.0,1.0
2012-12-06,39.25,39.51,39.09,39.33,1167100,25.3789152863251,25.5470303939543,25.2754598354764,25.4306430117495,1804989.47583796,0.0,1.0
2012-12-07,39.27,39.49,39.14,39.23,1009600,25.3918472176812,25.5340984625982,25.3077896638666,25.365983354969,1561406.37032474,0.0,1.0
2012-12-10,39.14,39.32,38.95,39.08,1349700,25.3077896638666,25.4241770460714,25.1849363159838,25.2689938697983,2087391.22229329,0.0,1.0
2012-12-11,39.53,39.655,39.2,39.25,1458400,25.5599623253103,25.6407868962859,25.3465854579349,25.3789152863251,2255502.22908242,0.0,1.0
2012-12-12,39.71,40.065,39.5,39.53,1836900,25.6763497075152,25.9058914890857,25.5405644282762,25.5599623253103,2840874.96201418,0.0,1.0
2012-12-13,39.34,39.83,39.21,39.65,2189100,25.4371089774275,25.7539412956517,25.3530514236129,25.6375539134469,3385573.18272375,0.0,1.0
2012-12-14,38.69,39.26,38.59,39.11,3343600,25.0168212083546,25.3853812520031,24.9521615515742,25.2883917668325,5171076.01012065,0.0,1.0
2012-12-17,39.27,39.31,38.75,38.79,3043800,25.3918472176812,25.4177110803934,25.0556170024229,25.081480865135,4707417.50197549,0.0,1.0
2012-12-18,39.68,39.7,38.91,39.29,1740100,25.656951810481,25.6698837418371,25.1590724532716,25.4047791490373,2691168.01208606,0.0,1.0
2012-12-19,39.45,39.77,39.22,39.61,1434300,25.508234599886,25.7151455015834,25.359517389291,25.6116900507347,2218230.14754039,0.0,1.0
2012-12-20,39.45,39.72,39.22,39.57,1780800,25.508234599886,25.6828156731932,25.359517389291,25.5858261880225,2754112.97966947,0.0,1.0
2012-12-21,39.23,39.5,39.185,39.27,3207200,25.365983354969,25.5405644282762,25.3368865094178,25.3918472176812,4960125.3079492,0.0,1.0
2012-12-24,39.15,39.18,38.72,39.16,740600,25.3142556295447,25.3336535265788,25.0362191053887,25.3207215952227,1145381.89170216,0.0,1.0
2012-12-26,38.77,39.31,38.71,39.15,1753000,25.068548933779,25.4177110803934,25.0297531397107,25.3142556295447,2711118.62834714,0.0,1.0
2012-12-27,38.78,38.9,38.43,38.7,1338000,25.075014899457,25.1526064875935,24.8487061007254,25.0232871740326,2069296.47731231,0.0,1.0
2012-12-28,38.44,38.96,38.37,38.47,1265100,24.8551720664035,25.1914022816618,24.8099103066572,24.8745699634376,1956552.29704619,0.0,1.0
2012-12-31,39.08,39.14,38.12,38.38,1651400,25.2689938697983,25.3077896638666,24.6482611647061,24.8163762723352,2553988.19329862,0.0,1.0
2013-01-02,39.82,39.9,39.41,39.47,1419200,25.7474753299736,25.799203055398,25.4823707371738,25.5211665312421,2194877.10059913,0.0,1.0
2013-01-03,39.6,40.05,39.55,39.86,1593100,25.6052240850567,25.8961925405687,25.5728942566664,25.7733391926858,2463823.78027372,0.0,1.0
2013-01-04,39.64,39.93,39.59,39.69,1419900,25.6310879477688,25.8186009524321,25.5987581193786,25.6634177761591,2195959.69217919,0.0,1.0
2013-01-07,39.21,39.58,39.09,39.44,1944500,25.3530514236129,25.5922921537006,25.2754598354764,25.5017686342079,3007284.75346322,0.0,1.0
2013-01-08,39.0,39.2,38.96,39.08,2764800,25.217266144374,25.3465854579349,25.1914022816618,25.2689938697983,4275927.42935207,0.0,1.0
2013-01-09,39.12,39.19,38.8,39.1,2163000,25.2948577325105,25.3401194922568,25.0879468308131,25.2819258011544,3345207.98238156,0.0,1.0
2013-01-10,39.31,39.45,39.04,39.23,1531600,25.4177110803934,25.508234599886,25.2431300070862,25.365983354969,2368710.37716855,0.0,1.0
2013-01-11,39.19,39.3899,39.03,39.25,1525200,25.3401194922568,25.4693741461609,25.2366640414081,25.3789152863251,2358812.39700802,0.0,1.0
2013-01-14,39.04,39.34,38.97,39.21,1988500,25.2431300070862,25.4371089774275,25.1978682473398,25.3530514236129,3075333.3670669,0.0,1.0
2013-01-15,38.98,39.01,38.72,39.01,1845000,25.2043342130179,25.223732110052,25.0362191053887,25.223732110052,2853402.09315486,0.0,1.0
2013-01-16,38.67,39.01,38.66,38.87,2327100,25.0038892769985,25.223732110052,24.9974233113205,25.1332085905594,3598998.37993533,0.0,1.0
2013-01-17,38.7,38.86,38.6,38.79,3487600,25.0232871740326,25.1267426248814,24.9586275172522,25.081480865135,5393780.56373275,0.0,1.0
2013-01-18,39.21,39.24,38.8,38.8,2840200,25.3530514236129,25.3724493206471,25.0879468308131,25.0879468308131,4392538.0081184,0.0,1.0
2013-01-22,39.85,39.92,39.25,39.26,2123900,25.7668732270078,25.8121349867541,25.3789152863251,25.3853812520031,3284737.50983827,0.0,1.0
2013-01-23,39.77,39.83,39.31,39.66,1797400,25.7151455015834,25.7539412956517,25.4177110803934,25.6440198791249,2779785.86571087,0.0,1.0
2013-01-24,39.91,40.15,39.7,39.75,1386200,25.805669021076,25.9608521973491,25.6698837418371,25.7022135702273,2143840.64039636,0.0,1.0
2013-01-25,40.32,40.32,39.73,40.05,1556000,26.0707736138759,26.0707736138759,25.6892816388712,25.8961925405687,2406446.4265306,0.0,1.0
2013-01-28,40.25,40.39,40.04,40.37,1242500,26.0255118541296,26.1160353736222,25.8897265748906,26.1031034422661,1921600.05460429,0.0,1.0
2013-01-29,40.63,40.66,40.17,40.25,1461900,26.2712185498953,26.2906164469294,25.9737841287052,26.0255118541296,2260915.1869827,0.0,1.0
2013-01-30,40.99,41.14,40.56,40.56,2057700,26.5039933143049,26.6009827994755,26.2259567901489,26.2259567901489,3182355.27755271,0.0,1.0
2013-01-31,40.73,41.01,40.66,40.89,4990600,26.3358782066757,26.5169252456609,26.2906164469294,26.4393336575244,7718259.34205889,0.0,1.0
2013-02-01,41.18,41.35,40.79,40.91,1755300,26.6268466621877,26.7367680787145,26.374674000744,26.4522655888805,2714675.71496734,0.0,1.0
2013-02-04,40.99,41.17,40.95,41.07,1315300,26.5039933143049,26.6203806965097,26.4781294515927,26.5557210397292,2034189.5789304,0.0,1.0
2013-02-05,40.93,41.37,40.89,41.12,1323400,26.4651975202366,26.7497000100706,26.4393336575244,26.5880508681194,2046716.71007108,0.0,1.0
2013-02-06,41.08,41.11,40.65,40.88,1178700,26.5621870054073,26.5815849024414,26.2841504812513,26.4328676918464,1822929.56487893,0.0,1.0
2013-02-07,41.09,41.4013,40.89,41.14,1418600,26.5686529710853,26.7699384826428,26.4393336575244,26.6009827994755,2193949.16495907,0.0,1.0
2013-02-08,41.11,41.12,40.73,41.1,1499100,26.5815849024414,26.5880508681194,26.3358782066757,26.5751189367634,2318447.19666583,0.0,1.0
2013-02-11,41.12,41.2,40.86,41.12,847100,26.5880508681194,26.6397785935438,26.4199357604903,26.5880508681194,1310090.4678111,0.0,1.0
2013-02-12,41.15,41.16,40.83,41.06,1093100,26.6074487651536,26.6139147308316,26.4005378634561,26.5492550740512,1690544.08023175,0.0,1.0
2013-02-13,41.09,41.31,40.88,41.13,1185200,26.5686529710853,26.7109042160023,26.4328676918464,26.5945168337975,1832982.20097948,0.0,1.0
2013-02-14,40.76,41.14,40.595,41.04,2865800,26.3552761037098,26.6009827994755,26.2485876700221,26.5363231426951,4432129.92876055,0.0,1.0
2013-02-15,40.94,41.01,40.61,40.63,1463800,26.4716634859146,26.5169252456609,26.2582866185392,26.2712185498953,2263853.64984287,0.0,1.0
2013-02-19,41.41,41.44,40.93,41.08,1942600,26.7755638727827,26.7949617698169,26.4651975202366,26.5621870054073,3004346.29060306,0.0,1.0
2013-02-20,41.15,41.65,41.03,41.03,1577200,26.6074487651536,26.9307470490558,26.529857177017,26.529857177017,2439233.48581238,0.0,1.0
2013-02-21,40.89,41.32,40.84,41.06,1528000,26.4393336575244,26.7173701816803,26.4070038291342,26.5492550740512,2363142.76332826,0.0,1.0
2013-02-22,41.43,41.49,41.03,41.04,1265200,26.7884958041388,26.8272915982071,26.529857177017,26.5363231426951,1956706.9529862,0.0,1.0
2013-02-25,41.02,41.88,41.0,41.62,1796600,26.523391211339,27.0794642596508,26.5104592799829,26.9113491520217,2778548.6181908,0.0,1.0
2013-02-26,41.18,41.45,40.85,41.1,1420000,26.6268466621877,26.8014277354949,26.4134697948122,26.5751189367634,2196114.34811919,0.0,1.0
2013-02-27,41.27,41.33,40.56,40.69,1668900,26.9226645919583,26.9618058537832,26.4594929936958,26.5442990609833,2558272.14890806,0.3675,1.0
2013-02-28,41.51,41.63,41.11,41.3,1798500,27.0792296392582,27.1575121629082,26.8182878937583,26.9422352228707,2756937.1800654,0.0,1.0
2013-03-01,41.8,41.83,41.12,41.48,1315400,27.2684124047457,27.2879830356582,26.8248114373958,27.0596590083457,2016388.74987936,0.0,1.0
2013-03-04,42.3,42.5,41.67,41.67,1381300,27.5945895866206,27.7250604593706,27.1836063374582,27.1836063374582,2117407.46556816,0.0,1.0
2013-03-05,42.58,42.715,42.39,42.54,1074900,27.7772488084706,27.8653166475769,27.6533014793581,27.7511546339206,1647724.08943692,0.0,1.0
2013-03-06,42.53,42.8,42.41,42.65,742400,27.7446310902831,27.9207667684956,27.6663485666331,27.8229136139331,1138031.78341982,0.0,1.0
2013-03-07,42.32,42.7,42.31,42.52,650100,27.6076366738956,27.8555313321206,27.6011131302581,27.7381075466456,996544.265087862,0.0,1.0
2013-03-08,42.21,42.48,42.02,42.48,1059800,27.5358776938832,27.7120133720956,27.4119303647707,27.7120133720956,1624577.16065238,0.0,1.0
2013-03-11,42.41,42.44,42.13,42.16,914600,27.6663485666331,27.6859191975456,27.4836893447832,27.5032599756957,1401998.746115,0.0,1.0
2013-03-12,42.13,42.44,41.965,42.42,1239100,27.4836893447832,27.6859191975456,27.3760508747644,27.6728721102706,1899427.77860386,0.0,1.0
2013-03-13,42.3,42.4,42.06,42.13,916400,27.5945895866206,27.6598250229956,27.4380245393207,27.4836893447832,1404757.98265885,0.0,1.0
2013-03-14,42.52,42.56,42.22,42.33,995900,27.7381075466456,27.7642017211956,27.5424012375207,27.6141602175331,1526624.26334564,0.0,1.0
2013-03-15,42.66,42.75,42.25,42.32,1982200,27.8294371575706,27.8881490503081,27.5619718684332,27.6076366738956,3038532.5984574,0.0,1.0
2013-03-18,42.39,42.61,42.26,42.43,783900,27.6533014793581,27.7968194393831,27.5684954120706,27.6793956539081,1201647.51484752,0.0,1.0
2013-03-19,42.39,42.69,42.23,42.51,951600,27.6533014793581,27.8490077884831,27.5489247811581,27.7315840030081,1458716.38618306,0.0,1.0
2013-03-20,42.72,42.98,42.55,42.55,1471100,27.8685784193956,28.0381905539706,27.7576781775581,27.7576781775581,2255062.71092255,0.0,1.0
2013-03-21,42.59,42.845,42.49,42.57,1152200,27.7837723521081,27.9501227148643,27.7185369157331,27.7707252648331,1766217.96990345,0.0,1.0
2013-03-22,42.65,42.83,42.49,42.68,723800,27.8229136139331,27.9403373994081,27.7185369157331,27.8424842448456,1109519.67246669,0.0,1.0
2013-03-25,42.54,43.05,42.38,42.78,1135000,27.7511546339206,28.0838553594331,27.6467779357206,27.9077196812206,1739851.93181776,0.0,1.0
2013-03-26,42.82,42.9025,42.59,42.69,1302100,27.9338138557706,27.98763309078,27.7837723521081,27.8490077884831,1996001.05763868,0.0,1.0
2013-03-27,42.89,42.89,42.52,42.68,1186700,27.9794786612331,27.9794786612331,27.7381075466456,27.8424842448456,1819103.33699394,0.0,1.0
2013-03-28,43.46,43.49,42.92,42.99,2006000,28.3513206485705,28.370891279483,27.9990492921456,28.0447140976081,3075015.83720389,0.0,1.0
2013-04-01,43.29,43.45,43.15,43.44,856700,28.240420406733,28.344797104933,28.1490907958081,28.3382735612955,1313243.30395442,0.0,1.0
2013-04-02,43.49,43.677,43.34,43.4,1013300,28.370891279483,28.4928815455043,28.2730381249205,28.3121793867455,1553296.88326954,0.0,1.0
2013-04-03,43.22,43.55,42.86,42.86,1911200,28.1947556012706,28.410032541308,27.9599080303206,27.9599080303206,2929696.04589435,0.0,1.0
2013-04-04,43.45,43.56,43.2,43.34,1598000,28.344797104933,28.4165560849455,28.1817085139956,28.2730381249205,2449588.88726412,0.0,1.0
2013-04-05,43.72,43.79,43.07,43.17,888000,28.5209327831455,28.566597588608,28.0969024467081,28.1621378830831,1361223.36163363,0.0,1.0
2013-04-08,43.83,43.84,43.41,43.65,1131800,28.592691763158,28.5992153067955,28.318702930383,28.475267977683,1734946.62240646,0.0,1.0
2013-04-09,43.68,43.95,43.52,43.91,1181500,28.4948386085955,28.670974286808,28.3904619103955,28.644880112258,1811132.2092006,0.0,1.0
2013-04-10,44.18,44.21,43.73,43.78,1362200,28.8210157904705,28.8405864213829,28.527456326783,28.5600740449705,2088128.90001951,0.0,1.0
2013-04-11,44.43,44.46,44.06,44.24,1277600,28.9841043814079,29.0036750123204,28.7427332668205,28.8601570522954,1958444.78245847,0.0,1.0
2013-04-12,44.66,44.7399,44.34,44.34,1052800,29.1341458850704,29.186268998734,28.9253924886704,28.9253924886704,1613846.79631518,0.0,1.0
2013-04-15,43.83,44.59,43.83,44.54,1289300,28.592691763158,29.0884810796079,28.592691763158,29.0558633614204,1976379.81999351,0.0,1.0
2013-04-16,44.48,44.53,43.61,44.04,1123000,29.0167220995954,29.0493398177829,28.449173803133,28.7296861795455,1721457.02152541,0.0,1.0
2013-04-17,43.9,44.55,43.83,44.5,1648600,28.6383565686205,29.0623869050579,28.592691763158,29.0297691868704,2527154.09233017,0.0,1.0
2013-04-18,44.2,44.35,43.85,44.08,2049600,28.8340628777455,28.9319160323079,28.605738850433,28.7557803540955,3141850.67793274,0.0,1.0
2013-04-19,44.94,44.94,44.13,44.21,1203000,29.3168051069204,29.3168051069204,28.788398072283,28.8405864213829,1844089.75680771,0.0,1.0
2013-04-22,44.49,44.94,44.23,44.92,1536100,29.0232456432329,29.3168051069204,28.8536335086579,29.3037580196454,2354701.80833943,0.0,1.0
2013-04-23,44.8,44.8,44.3,44.68,1506200,29.2254754959954,29.2254754959954,28.8992983141204,29.1471929723454,2308867.82352766,0.0,1.0
2013-04-24,44.93,45.07,44.44,44.81,1207600,29.3102815632829,29.4016111742079,28.9906279250454,29.2319990396329,1851141.13908645,0.0,1.0
2013-04-25,44.84,45.14,44.71,45.1,1274500,29.2515696705454,29.4472759796704,29.1667636032579,29.4211818051204,1953692.76396628,0.0,1.0
2013-04-26,44.86,45.04,44.69,44.81,1530400,29.2646167578204,29.3820405432954,29.1537165159829,29.2319990396329,2345964.22595056,0.0,1.0
2013-04-29,45.06,45.22,44.82,44.95,1174000,29.3950876305704,29.4994643287703,29.2385225832704,29.3233286505579,1799635.39026788,0.0,1.0
2013-04-30,45.33,45.34,44.84,44.95,1235300,29.5712233087828,29.5777468524203,29.2515696705454,29.3233286505579,1893602.72367795,0.0,1.0
2013-05-01,44.97,45.38,44.94,45.3,1041100,29.3363757378329,29.6038410269703,29.3168051069204,29.5516526778703,1595911.75878014,0.0,1.0
2013-05-02,45.27,45.53,45.0,45.24,1100700,29.5320820469578,29.7016941815328,29.3559463687454,29.5125114160453,1687273.14656547,0.0,1.0
2013-05-03,45.16,45.66,45.02,45.47,1430300,29.4603230669453,29.7865002488203,29.3689934560204,29.6625529197078,2192520.01592858,0.0,1.0
2013-05-06,44.6,45.195,44.465,45.08,1560300,29.0950046232454,29.4831554696766,29.0069367841392,29.4081347178454,2391798.21076233,0.0,1.0
2013-05-07,44.98,44.98,44.59,44.71,1173200,29.3428992814704,29.3428992814704,29.0884810796079,29.1667636032579,1798409.06291505,0.0,1.0
2013-05-08,44.52,45.03,44.265,44.87,1470900,29.0428162741454,29.3755169996579,28.8764659113892,29.2711403014579,2254756.12908435,0.0,1.0
2013-05-09,43.56,44.52,43.43,44.48,1989300,28.4165560849455,29.0428162741454,28.331750017658,29.0167220995954,3049416.25371371,0.0,1.0
2013-05-10,43.78,43.81,43.475,43.63,1380500,28.5600740449705,28.579644675883,28.3611059640268,28.462220890408,2116181.13821534,0.0,1.0
2013-05-13,43.51,43.7075,43.27,43.63,1277000,28.383938366758,28.5127783535986,28.227373319458,28.462220890408,1957525.03694385,0.0,1.0
2013-05-14,43.94,44.07,43.39,43.47,1109100,28.6644507431705,28.749256810458,28.305655843108,28.357844192208,1700149.5837701,0.0,1.0
2013-05-15,44.51,44.795,43.8575,43.9,1248000,29.0362927305079,29.2222137241766,28.6106315081611,28.6383565686205,1913070.67040402,0.0,1.0
2013-05-16,44.11,44.51,44.01,44.38,1180200,28.775350985008,29.0362927305079,28.710115548633,28.9514866632204,1809139.42725226,0.0,1.0
2013-05-17,44.47,44.47,43.12,44.2,1515800,29.0101985559579,29.0101985559579,28.1295201648956,28.8340628777455,2323583.75176154,0.0,1.0
2013-05-20,44.43,44.63,44.24,44.45,1039300,28.9841043814079,29.1145752541579,28.8601570522954,28.9971514686829,1593152.52223629,0.0,1.0
2013-05-21,44.59,44.69,44.16,44.56,1142800,29.0884810796079,29.1537165159829,28.8079687031955,29.0689104486954,1751808.62350778,0.0,1.0
2013-05-22,43.94,45.09,43.75,44.53,1275400,28.6644507431705,29.4146582614829,28.540503414058,29.0493398177829,1955072.3822382,0.0,1.0
2013-05-23,43.53,43.77,42.9572,43.69,1011900,28.396985454033,28.553550501333,28.0233168744771,28.501362152233,1551150.8104021,0.0,1.0
2013-05-24,42.84,43.37,42.51,43.37,1714700,27.9468609430456,28.292608755833,27.7315840030081,28.292608755833,2628479.38985718,0.0,1.0
2013-05-28,42.52,42.96,42.19,42.96,1459900,27.7381075466456,28.0251434666956,27.5228306066082,28.0251434666956,2237894.12798303,0.0,1.0
2013-05-29,41.73,41.98,41.38,41.94,2055400,27.4624878279613,27.6270126771583,27.2321530390855,27.6006887012868,3123236.41387909,0.3675,1.0
2013-05-30,42.04,42.88,41.95,41.95,1308700,27.6664986409656,28.2193021342674,27.6072696952546,27.6072696952546,1988605.37843902,0.0,1.0
2013-05-31,41.67,42.5598,41.67,41.92,1494000,27.423001864154,28.0085787074159,27.423001864154,27.587526713351,2270173.78726056,0.0,1.0
2013-06-03,41.85,42.13,41.17,41.69,1389300,27.5414597555758,27.7257275866765,27.09395216576,27.4361638520898,2111079.27887624,0.0,1.0
2013-06-04,41.54,41.82,41.24,41.76,1488800,27.3374489425716,27.5217167736722,27.1400191235352,27.4822308098649,2262272.24529687,0.0,1.0
2013-06-05,41.19,41.38,41.03,41.34,1135000,27.1071141536958,27.2321530390855,27.0018182502097,27.205829063214,1724663.48630572,0.0,1.0
2013-06-06,41.68,41.69,41.06,41.14,1264900,27.4295828581219,27.4361638520898,27.0215612321134,27.0742091838564,1922050.08266793,0.0,1.0
2013-06-07,42.38,42.4,41.71,41.73,1617500,27.8902524358735,27.9034144238092,27.4493258400255,27.4624878279613,2457835.40889823,0.0,1.0
2013-06-10,42.07,42.54,41.84,42.54,1266700,27.6862416228692,27.9955483393595,27.534878761608,27.9955483393595,1924785.23180921,0.0,1.0
2013-06-11,41.52,42.04,41.5,41.69,1461700,27.3242869546358,27.6664986409656,27.3111249667001,27.4361638520898,2221093.05544764,0.0,1.0
2013-06-12,41.13,41.87,40.99,41.8,1534600,27.0676281898885,27.5546217435116,26.9754942743382,27.5085547857364,2331866.59566939,0.0,1.0
2013-06-13,41.93,41.97,41.11,41.13,1162900,27.5941077073189,27.6204316831904,27.0544662019528,27.0676281898885,1767058.29799552,0.0,1.0
2013-06-14,42.13,42.19,41.72,41.95,1181700,27.7257275866765,27.7652135504837,27.4559068339934,27.6072696952546,1795625.41124887,0.0,1.0
2013-06-17,42.14,42.6,41.95,42.43,1617800,27.7323085806444,28.0350343031668,27.6072696952546,27.9231574057129,2458291.26708844,0.0,1.0
2013-06-18,42.56,42.68,42.02,42.18,1093300,28.0087103272953,28.0876822549098,27.6533366530298,27.7586325565159,1661299.19786611,0.0,1.0
2013-06-19,41.29,42.5,41.28,42.49,1129500,27.1729240933746,27.969224363488,27.1663430994067,27.9626433695201,1716306.08615181,0.0,1.0
2013-06-20,39.61,41.05,39.43,41.05,2884900,26.0673171067708,27.0149802381455,25.948859215349,27.0149802381455,4383684.30981794,0.0,1.0
2013-06-21,40.37,40.545,39.35,39.88,2730800,26.5674726483297,26.6826400427676,25.896211263606,26.2450039439036,4149525.15277854,0.0,1.0
2013-06-24,40.14,40.435,39.51,39.94,1308500,26.4161097870684,26.6102491091209,26.001507167092,26.2844899077108,1988301.47297888,0.0,1.0
2013-06-25,40.54,40.7,39.94,40.43,1714000,26.6793495457836,26.7846454492697,26.2844899077108,26.6069586121369,2604469.79341674,0.0,1.0
2013-06-26,41.26,41.355,40.76,40.82,1232100,27.1531811114709,27.2157005541658,26.824131413077,26.8636173768842,1872209.58720465,0.0,1.0
2013-06-27,41.74,42.26,41.45,41.5,1837000,27.4690688219292,27.8112805082589,27.2782199968607,27.3111249667001,2791371.65140405,0.0,1.0
2013-06-28,42.02,42.335,41.36,41.71,3032700,27.6533366530298,27.860637963018,27.2189910511497,27.4493258400255,4608270.44486286,0.0,1.0
2013-07-01,41.25,42.37,41.13,42.17,2234200,27.1466001175031,27.8836714419056,27.0676281898885,27.752051562548,3394927.89524601,0.0,1.0
2013-07-02,41.13,41.53,40.9,41.18,1404700,27.0676281898885,27.3308679486037,26.9162653286273,27.1005331597279,2134479.99930717,0.0,1.0
2013-07-03,41.38,41.41,40.86,41.11,732900,27.2321530390855,27.2518960209891,26.8899413527558,27.0544662019528,1113661.55869027,0.0,1.0
2013-07-05,41.13,41.43,40.57,41.42,766400,27.0676281898885,27.2650580089249,26.6990925276873,27.258477014957,1164565.72326405,0.0,1.0
2013-07-08,41.76,41.82,41.07,41.24,1180800,27.4822308098649,27.5217167736722,27.0281422260812,27.1400191235352,1794257.83667823,0.0,1.0
2013-07-09,42.19,42.23,41.83,41.99,1161500,27.7652135504837,27.7915375263553,27.5282977676401,27.6335936711262,1764930.95977453,0.0,1.0
2013-07-10,42.33,42.35,41.93,42.14,1020200,27.8573474660341,27.8705094539698,27.5941077073189,27.7323085806444,1550221.75218422,0.0,1.0
2013-07-11,43.14,43.18,42.6801,42.8,1299300,28.3904079774323,28.4167319533038,28.0877480648495,28.1666541825244,1974321.82181235,0.0,1.0
2013-07-12,43.28,43.36,42.8,43.16,1016600,28.4825418929826,28.5351898447257,28.1666541825244,28.4035699653681,1544751.45390167,0.0,1.0
2013-07-15,44.1,44.15,43.17,43.22,962700,29.0221833983487,29.0550883681881,28.4101509593359,28.4430559291753,1462848.93239341,0.0,1.0
2013-07-16,43.89,44.16,43.58,44.09,1532300,28.8839825250233,29.061669362156,28.679971712019,29.0156024043809,2328371.68287775,0.0,1.0
2013-07-17,43.93,44.29,43.815,44.13,1027800,28.9103065008948,29.1472222837384,28.8346250702642,29.0419263802524,1561770.15966962,0.0,1.0
2013-07-18,44.62,44.67,43.98,44.06,1004900,29.3643950846785,29.3973000545179,28.9432114707342,28.9958594224772,1526972.98448336,0.0,1.0
2013-07-19,44.83,44.85,44.46,44.73,1115400,29.5025959580039,29.5157579459397,29.2590991811924,29.4367860183251,1694880.7512118,0.0,1.0
2013-07-22,44.68,44.86,44.53,44.78,935500,29.4038810484858,29.5223389399076,29.3051661389676,29.4696909881645,1421517.78981409,0.0,1.0
2013-07-23,44.92,45.0,44.51,44.69,803700,29.5618249037149,29.6144728554579,29.2920041510318,29.4104620424536,1221244.09158053,0.0,1.0
2013-07-24,44.17,44.95,44.06,44.95,1005400,29.0682503561239,29.5815678856185,28.9958594224772,29.5815678856185,1527732.74813371,0.0,1.0
2013-07-25,44.37,44.4599,43.91,44.12,1072500,29.1998702354815,29.2590333712527,28.897144512959,29.0353453862845,1629693.03001135,0.0,1.0
2013-07-26,44.23,44.45,43.83,44.21,1884700,29.1077363199312,29.2525181872245,28.844496561216,29.0945743319954,2863853.10364791,0.0,1.0
2013-07-29,44.04,44.27,43.84,44.1,1712200,28.9826974345415,29.1340602958027,28.8510775551839,29.0221833983487,2601734.64427546,0.0,1.0
2013-07-30,44.57,44.83,44.11,44.11,1298100,29.3314901148391,29.5025959580039,29.0287643923166,29.0287643923166,1972498.3890515,0.0,1.0
2013-07-31,44.41,44.62,44.03,44.58,1744500,29.226194211353,29.3643950846785,28.9761164405736,29.338071108807,2650815.37608839,0.0,1.0
2013-08-01,45.05,45.13,44.5,44.6,1430400,29.6473778252973,29.7000257770403,29.2854231570639,29.3512330967427,2173531.85093541,0.0,1.0
2013-08-02,44.69,45.05,44.5,44.89,1060100,29.4104620424536,29.6473778252973,29.2854231570639,29.5420819218112,1610850.89148255,0.0,1.0
2013-08-05,44.26,44.63,44.23,44.63,807800,29.1274793018348,29.3709760786464,29.1077363199312,29.3709760786464,1227474.15351344,0.0,1.0
2013-08-06,43.66,44.42,43.635,44.3,1444700,28.732619663762,29.2327752053209,28.7161671788423,29.1538032777063,2195261.09133557,0.0,1.0
2013-08-07,44.16,44.2867,43.62,43.63,1575500,29.061669362156,29.145050555729,28.7062956878905,28.7128766818584,2394015.26226842,0.0,1.0
2013-08-08,44.21,44.42,43.95,44.24,1155500,29.0945743319954,29.2327752053209,28.9234684888305,29.1143173138991,1755813.79597027,0.0,1.0
2013-08-09,43.77,44.29,43.685,44.21,1332600,28.8050105974087,29.1472222837384,28.7490721486817,29.0945743319954,2024922.08092599,0.0,1.0
2013-08-12,43.49,43.67,43.285,43.63,1186100,28.6207427663081,28.7392006577299,28.4858323899666,28.7128766818584,1802311.33137199,0.0,1.0
2013-08-13,43.06,43.54,43.06,43.47,917300,28.3377600256893,28.6536477361475,28.3377600256893,28.6075807783723,1393862.39294117,0.0,1.0
2013-08-14,42.61,43.08,42.48,43.03,1541000,28.0416152971347,28.350922013625,27.9560623755522,28.3180170437856,2341591.57039393,0.0,1.0
2013-08-15,41.87,42.46,41.86,42.33,1095700,27.5546217435116,27.9429003876165,27.5480407495437,27.8573474660341,1664946.06338782,0.0,1.0
2013-08-16,41.3,41.83,41.18,41.77,2387200,27.1795050873425,27.5282977676401,27.1005331597279,27.4888118038328,3627415.57225463,0.0,1.0
2013-08-19,41.22,41.49,41.05,41.26,1657000,27.1268571355994,27.3045439727322,27.0149802381455,27.1531811114709,2517856.73727628,0.0,1.0
2013-08-20,41.57,41.79,41.21,41.33,1603500,27.3571919244752,27.5019737917686,27.1202761416316,27.1992480692461,2436562.0266883,0.0,1.0
2013-08-21,41.01,41.53,40.81,41.53,1787500,26.988656262274,27.3308679486037,26.8570363829164,27.3308679486037,2716155.05001891,0.0,1.0
2013-08-22,41.24,41.4,40.91,41.12,1039800,27.1400191235352,27.2453150270213,26.9228463225952,27.0610471959206,1580004.48727813,0.0,1.0
2013-08-23,41.71,41.72,41.11,41.31,1548700,27.4493258400255,27.4559068339934,27.0544662019528,27.1860860813103,2353291.9306094,0.0,1.0
2013-08-26,41.33,41.87,41.22,41.75,1040400,27.1992480692461,27.5546217435116,27.1268571355994,27.475649815897,1580916.20365856,0.0,1.0
2013-08-27,41.29,41.45,40.93,40.93,1448500,27.1729240933746,27.2782199968607,26.9360083105309,26.9360083105309,2201035.29507826,0.0,1.0
2013-08-28,41.16,41.55,40.99,41.22,3034500,27.0873711717922,27.3440299365395,26.9754942743382,27.1268571355994,4611005.59400413,0.0,1.0
2013-08-29,40.97,41.229,40.83,41.01,1426500,26.9623322864024,27.1327800301705,26.8701983708521,26.988656262274,2167605.69446265,0.0,1.0
2013-08-30,40.97,41.23,40.73,40.99,1347600,26.9623322864024,27.1334381295673,26.8043884311733,26.9754942743382,2047714.99043664,0.0,1.0
2013-09-03,40.34,41.38,40.305,41.23,1643200,26.547729666426,27.2321530390855,26.5246961875385,27.1334381295673,2496887.26052648,0.0,1.0
2013-09-04,40.51,40.62,40.08,40.35,1938100,26.65960656388,26.7319974975267,26.3766238232612,26.5543106603939,2944995.86150582,0.0,1.0
2013-09-05,40.26,40.619,40.13,40.44,1301700,26.495081714683,26.7313393981299,26.4095287931006,26.6135396061048,1977968.68733405,0.0,1.0
2013-09-06,40.25,40.78,40.2,40.42,4731100,26.4885007207151,26.8372934010127,26.4555957508757,26.6003776181691,7189035.61238853,0.0,1.0
2013-09-09,40.66,40.71,40.12,40.26,4325400,26.7583214733982,26.7912264432376,26.4029477991327,26.495081714683,6572563.38649052,0.0,1.0
2013-09-10,40.96,40.96,40.5924,40.83,4242800,26.9557512924346,26.9557512924346,26.7138339541753,26.8701983708521,6447050.43145188,0.0,1.0
2013-09-11,40.7,40.99,40.39,40.99,2074200,26.7846454492697,26.9754942743382,26.5806346362654,26.9754942743382,3151803.52713244,0.0,1.0
2013-09-12,40.09,40.61,40.01,40.48,1178300,26.6250563455486,26.9704050434704,26.5719257766376,26.88406786899,1774195.19369008,0.3675,1.0
2013-09-13,40.29,40.45,40.175,40.21,1204300,26.7578827678262,26.8641439056483,26.6815075750166,26.7047521989152,1813344.03102857,0.0,1.0
2013-09-16,40.4,41.0,40.3,40.76,1494000,26.8309373000789,27.2294165669118,26.7645240889401,27.0700248601786,2249552.42245013,0.0,1.0
2013-09-17,40.52,40.63,40.29,40.42,975200,26.9106331534455,26.9836876856982,26.7578827678262,26.8442199423067,1468382.54509596,0.0,1.0
2013-09-18,41.89,42.01,40.34,40.51,1736000,27.8204941460472,27.9001899994138,26.7910893733956,26.9039918323316,2613937.75460068,0.0,1.0
2013-09-19,41.7,42.2,41.6,41.99,1208300,27.6943090448834,28.0263751005775,27.6278958337446,27.886907357186,1819366.92908065,0.0,1.0
2013-09-20,41.19,41.84,41.19,41.7,1899600,27.3556016680755,27.7872875404778,27.3556016680755,27.6943090448834,2860274.28493056,0.0,1.0
2013-09-23,41.63,41.79,40.88,40.99,1303500,27.6478197970863,27.7540809349084,27.1497207135452,27.2227752457979,1962711.90272004,0.0,1.0
2013-09-24,41.54,41.7,41.37,41.58,1230000,27.5880479070614,27.6943090448834,27.4751454481254,27.6146131915169,1852041.15101315,0.0,1.0
2013-09-25,41.34,41.815,41.32,41.61,1313700,27.4552214847837,27.7706842376931,27.441938842556,27.6345371548585,1978070.29275283,0.0,1.0
2013-09-26,41.44,41.68,41.34,41.45,1155200,27.5216346959225,27.6810264026557,27.4552214847837,27.5282760170364,1739412.95743935,0.0,1.0
2013-09-27,41.44,41.73,41.19,41.58,2107800,27.5216346959225,27.7142330082251,27.3556016680755,27.6146131915169,3173766.12854109,0.0,1.0
2013-09-30,41.25,41.44,41.01,41.22,1528600,27.3954495947588,27.5216346959225,27.2360578880257,27.3755256314172,2301650.49060058,0.0,1.0
2013-10-01,41.37,41.51,41.16,41.29,1269100,27.4751454481254,27.5681239437197,27.3356777047339,27.4220148792143,1910914.97947219,0.0,1.0
2013-10-02,41.47,41.59,41.16,41.18,1678200,27.5415586592642,27.6212545126308,27.3356777047339,27.3489603469616,2526906.87774819,0.0,1.0
2013-10-03,41.03,41.35,40.83,41.29,1419700,27.2493405302534,27.4618628058976,27.1165141079758,27.4220148792143,2137677.09113283,0.0,1.0
2013-10-04,41.02,41.1599,40.82,41.0,1024000,27.2426992091395,27.3356112915227,27.1098727868619,27.2294165669118,1541861.90133128,0.0,1.0
2013-10-07,40.68,41.08,40.64,40.64,1001300,27.0168942912676,27.2825471358228,26.9903290068121,26.9903290068121,1507681.95488575,0.0,1.0
2013-10-08,41.02,41.35,40.6025,40.68,1657000,27.2426992091395,27.4618628058976,26.965424052635,27.0168942912676,2494985.5180722,0.0,1.0
2013-10-09,41.2,41.76,41.0,41.1,1109900,27.3622429891894,27.7341569715667,27.2294165669118,27.2958297780506,1671203.6369996,0.0,1.0
2013-10-10,41.95,42.03,41.13,41.45,1099800,27.8603420727305,27.9134726416415,27.3157537413922,27.5282760170364,1655995.8194181,0.0,1.0
2013-10-11,42.16,42.23,41.83,41.95,952600,27.999809816122,28.0462990639191,27.7806462193639,27.8603420727305,1434353.17110173,0.0,1.0
2013-10-14,41.73,42.15,41.33,42.0,1543100,27.7142330082251,27.9931684950081,27.4485801636699,27.8935486782999,2323483.49603935,0.0,1.0
2013-10-15,41.12,41.69,41.01,41.58,1348900,27.3091124202783,27.6876677237696,27.2360578880257,27.6146131915169,2031071.7956111,0.0,1.0
2013-10-16,41.53,41.57,41.165,41.32,1589200,27.5814065859475,27.607971870403,27.3389983652908,27.441938842556,2392897.39608952,0.0,1.0
2013-10-17,42.29,42.37,41.24,41.5,2722000,28.0861469906024,28.1392775595135,27.3888082736449,27.5614826226058,4098582.12443725,0.0,1.0
2013-10-18,42.34,42.6,42.24,42.5,1232200,28.1193535961718,28.2920279451327,28.052940385033,28.2256147339939,1855353.7449418,0.0,1.0
2013-10-21,42.23,42.38,41.96,42.31,1069000,28.0462990639191,28.1459188806274,27.8669833938444,28.0994296328302,1609619.50441713,0.0,1.0
2013-10-22,42.6,42.82,42.21,42.33,1904100,28.2920279451327,28.4381370096381,28.0330164216914,28.1127122750579,2867050.04523915,0.0,1.0
2013-10-23,42.91,43.19,42.4,42.4,2430800,28.497908899663,28.6838658908517,28.1592015228551,28.1592015228551,3660115.14624617,0.0,1.0
2013-10-24,42.88,43.27,42.735,43.13,1161700,28.4779849363214,28.7369964597628,28.3816857801701,28.6440179641684,1749200.16677397,0.0,1.0
2013-10-25,43.41,43.43,42.61,42.77,1166400,28.8299749553571,28.8432575975848,28.2986692662466,28.4049304040687,1756277.07198516,0.0,1.0
2013-10-28,43.32,43.66,43.1593,43.43,836600,28.7702030653322,28.9960079832041,28.6634770350321,28.8432575975848,1259689.12759155,0.0,1.0
2013-10-29,43.46,43.75,43.23,43.68,1146000,28.8631815609265,29.055779873229,28.7104311753072,29.0092906254319,1725560.29191957,0.0,1.0
2013-10-30,43.12,43.74,43.1,43.42,944700,28.6373766430545,29.0491385521152,28.6240940008268,28.836616276471,1422457.94744889,0.0,1.0
2013-10-31,42.89,43.28,42.42,43.13,1278700,28.4846262574353,28.7436377808766,28.1724841650829,28.6440179641684,1925369.93479717,0.0,1.0
2013-11-01,42.5,43.18,42.2,42.89,3119800,28.2256147339939,28.6772245697378,28.0263751005775,28.4846262574353,4697559.33571614,0.0,1.0
2013-11-04,42.67,42.75,42.29,42.58,876300,28.3385171929299,28.3916477618409,28.0861469906024,28.278745302905,1319466.3907584,0.0,1.0
2013-11-05,42.46,43.02,42.43,42.63,1353800,28.1990494495384,28.5709634319157,28.1791254861968,28.3119519084744,2038449.84572489,0.0,1.0
2013-11-06,42.95,43.16,42.43,42.5,1352100,28.5244741841186,28.6639419275101,28.1791254861968,28.2256147339939,2035890.11405275,0.0,1.0
2013-11-07,42.4,43.18,42.29,43.04,1141000,28.1592015228551,28.6772245697378,28.0861469906024,28.5842460741435,1718031.66935448,0.0,1.0
2013-11-08,42.27,42.27,41.49,42.27,1504000,28.0728643483747,28.0728643483747,27.5548413014919,28.0728643483747,2264609.66758031,0.0,1.0
2013-11-11,42.37,42.54,42.1,42.34,737400,28.1392775595135,28.2521800184494,27.9599618894387,28.1193535961718,1110321.25590008,0.0,1.0
2013-11-12,41.95,42.25,41.67,42.17,1751800,27.8603420727305,28.0595817061469,27.6743850815418,28.0064511372358,2637728.20190638,0.0,1.0
2013-11-13,42.17,42.19,41.46,41.71,1624000,28.0064511372358,28.0197337794636,27.5349173381503,27.7009503659973,2445296.60914258,0.0,1.0
2013-11-14,42.76,43.03,42.33,42.33,1372300,28.3982890829548,28.5776047530296,28.1127122750579,28.1127122750579,2066305.74921574,0.0,1.0
2013-11-15,42.93,42.94,42.49,42.66,1242400,28.5111915418908,28.5178328630047,28.21897341288,28.331875871816,1870712.13497459,0.0,1.0
2013-11-18,42.85,43.04,42.66,43.01,945600,28.4580609729798,28.5842460741435,28.331875871816,28.5643221108018,1423813.0995106,0.0,1.0
2013-11-19,42.42,42.83,42.26,42.8,1155000,28.1724841650829,28.444778330752,28.0662230272608,28.4248543674103,1739111.81253674,0.0,1.0
2013-11-20,42.04,42.49,41.8,42.48,2288100,27.9201139627554,28.21897341288,27.7607222560223,28.2123320917662,3445248.25823838,0.0,1.0
2013-11-21,42.18,42.42,41.94,42.13,1279000,28.0130924583497,28.1724841650829,27.8537007516166,27.9798858527803,1925821.65215108,0.0,1.0
2013-11-22,42.18,42.29,41.9,42.11,1444800,28.0130924583497,28.0861469906024,27.8271354671611,27.9666032105526,2175470.7764096,0.0,1.0
2013-11-25,41.87,42.29,41.87,42.29,1083000,27.8072115038194,28.0861469906024,27.8072115038194,28.0861469906024,1630699.64759939,0.0,1.0
2013-11-26,41.22,41.96,41.19,41.9,2366600,27.3755256314172,27.8669833938444,27.3556016680755,27.8271354671611,3563447.63251035,0.0,1.0
2013-11-27,41.18,41.35,41.07,41.27,1240700,27.3489603469616,27.4618628058976,27.2759058147089,27.4087322369866,1868152.40330246,0.0,1.0
2013-11-29,41.08,41.39,40.77,40.77,951700,27.2825471358228,27.4884280903531,27.0766661812925,27.0766661812925,1432998.01904002,0.0,1.0
2013-12-02,40.96,41.19,40.68,41.09,1640400,27.2028512824563,27.3556016680755,27.0168942912676,27.2891884569367,2469990.49115608,0.0,1.0
2013-12-03,40.96,41.17,40.7,40.88,1451800,27.2028512824563,27.3423190258478,27.0301769334954,27.1497207135452,2186010.84800073,0.0,1.0
2013-12-04,41.12,41.31,40.6,40.71,1567900,27.3091124202783,27.4352975214421,26.9637637223565,27.0368182546092,2360825.46396222,0.0,1.0
2013-12-05,40.91,41.21,40.79,41.05,1691200,27.1696446768869,27.3688843103033,27.0899488235203,27.2626231724812,2546481.29641743,0.0,1.0
2013-12-06,41.58,41.59,41.11,41.2,1409700,27.6146131915169,27.6212545126308,27.3024710991645,27.3622429891894,2122619.84600264,0.0,1.0
2013-12-09,41.34,41.72,41.13,41.64,1305500,27.4552214847837,27.7075916871112,27.3157537413922,27.6544611182002,1965723.35174608,0.0,1.0
2013-12-10,41.05,41.31,41.0,41.29,3054900,27.2626231724812,27.4352975214421,27.2294165669118,27.4220148792143,4599837.81482121,0.0,1.0
2013-12-11,40.96,41.28,40.64,40.82,4933300,27.4469198333914,27.6613488945898,27.232490772193,27.3531071191171,7362136.41554663,0.3675,1.0
2013-12-12,41.37,41.53,40.86,40.86,3132500,27.7216570680518,27.828871598651,27.3799107517669,27.3799107517669,4674739.48912489,0.0,1.0
2013-12-13,41.59,41.77,41.33,41.62,3603500,27.8690770476257,27.9896933945498,27.694853435402,27.889179772113,5377629.28940512,0.0,1.0
2013-12-16,41.74,42.09,41.625,41.76,2203300,27.9695906700624,28.2041224557481,27.8925302261942,27.9829924863873,3288061.77697969,0.0,1.0
2013-12-17,41.51,41.83,41.38,41.72,1376400,27.8154697823261,28.0298988435244,27.7283579762142,27.9561888537375,2054049.93865331,0.0,1.0
2013-12-18,42.01,42.03,40.93,41.46,1844400,28.1505151904485,28.1639170067734,27.426817108904,27.7819652415138,2752462.73383622,0.0,1.0
2013-12-19,41.88,41.925,41.261,41.82,1665800,28.0634033843367,28.0935574710677,27.6486171690811,28.023197935362,2485931.69704206,0.0,1.0
2013-12-20,42.11,42.35,41.91,41.98,2711400,28.217524272073,28.3783460679718,28.083506108824,28.1304124659612,4046317.20696353,0.0,1.0
2013-12-23,42.16,42.53,42.11,42.32,1093300,28.2510288128853,28.4989624148959,28.217524272073,28.3582433434845,1631569.89096895,0.0,1.0
2013-12-24,42.25,42.4699,41.91,42.08,551700,28.3113369863473,28.4586899568396,28.083506108824,28.1974215475857,823321.23739831,0.0,1.0
2013-12-26,42.24,42.37,42.085,42.27,938800,28.3046360781849,28.3917478842967,28.2007720016669,28.3247388026722,1401004.12845665,0.0,1.0
2013-12-27,42.2,42.41,42.01,42.13,1051200,28.2778324455351,28.4185515169465,28.1505151904485,28.2309260883979,1568742.58610314,0.0,1.0
2013-12-30,42.38,42.48,42.09,42.12,1146400,28.3984487924592,28.4654578740836,28.2041224557481,28.2242251802355,1710812.88119163,0.0,1.0
2013-12-31,42.39,42.52,42.25,42.45,1553000,28.4051497006216,28.4922615067334,28.3113369863473,28.4453551495963,2317596.30538259,0.0,1.0
2014-01-02,41.72,42.42,41.7,42.35,2915300,27.9561888537375,28.4252524251089,27.9427870374126,28.3783460679718,4350604.32007847,0.0,1.0
2014-01-03,41.52,41.85,41.31,41.75,2252000,27.8221706904885,28.0433006598494,27.6814516190771,27.9762915782249,3360738.49305963,0.0,1.0
2014-01-06,41.55,41.64,41.2816,41.64,2159200,27.8422734149759,27.9025815884379,27.6624210398957,27.9025815884379,3222249.80204899,0.0,1.0
2014-01-07,41.92,41.94,41.64,41.64,1143200,28.0902070169865,28.1036088333114,27.9025815884379,27.9025815884379,1706037.40908781,0.0,1.0
2014-01-08,41.74,41.86,41.46,41.77,2225300,27.9695906700624,28.0500015680118,27.7819652415138,27.9896933945498,3320893.14769342,0.0,1.0
2014-01-09,41.92,41.98,41.44,41.75,2354100,28.0902070169865,28.1304124659612,27.7685634251889,27.9762915782249,3513105.89987196,0.0,1.0
2014-01-10,42.65,42.84,42.14,42.14,1657400,28.5793733128453,28.7066905679318,28.2376269965604,28.2376269965604,2473396.08276954,0.0,1.0
2014-01-13,42.33,42.6499,42.23,42.55,2004000,28.3649442516469,28.5793063037637,28.2979351700224,28.5123642312208,2990639.40501398,0.0,1.0
2014-01-14,42.29,42.52,42.2,42.33,1686700,28.3381406189971,28.4922615067334,28.2778324455351,28.3649442516469,2517121.4992201,0.0,1.0
2014-01-15,42.04,42.37,41.8461,42.31,1599000,28.1706179149359,28.3917478842967,28.040687305666,28.351542435322,2386243.71687492,0.0,1.0
2014-01-16,42.23,42.24,41.89,42.06,1056900,28.2979351700224,28.3046360781849,28.0701042924991,28.1840197312608,1577248.89578806,0.0,1.0
2014-01-17,42.59,42.61,42.18,42.35,1928400,28.5391678638706,28.5525696801955,28.2644306292102,28.3783460679718,2877818.87656135,0.0,1.0
2014-01-21,43.05,43.105,42.65,42.84,2437400,28.8474096393432,28.8842646342367,28.5793733128453,28.7066905679318,3637417.40807439,0.0,1.0
2014-01-22,43.34,43.525,42.99,43.02,2064200,29.0417359760543,29.1657027770596,28.8072041903685,28.8273069148559,3080477.97396699,0.0,1.0
2014-01-23,43.13,43.37,43.0,43.22,1383600,28.9010169046428,29.0618387005416,28.813905098531,28.9613250781049,2064794.7508869,0.0,1.0
2014-01-24,42.43,43.16,42.43,43.01,2365000,28.4319533332714,28.9211196291302,28.4319533332714,28.8206060066934,3529372.35172558,0.0,1.0
2014-01-27,42.81,42.975,42.35,42.43,1726300,28.6865878434445,28.7971528281249,28.3783460679718,28.4319533332714,2576217.9665048,0.0,1.0
2014-01-28,42.96,43.035,42.656,42.84,1557700,28.7871014658812,28.8373582770996,28.5833938577427,28.7066905679318,2324610.28003507,0.0,1.0
2014-01-29,42.81,43.04,42.56,42.77,1577800,28.6865878434445,28.8407087311808,28.5190651393832,28.6597842107947,2354606.21418715,0.0,1.0
2014-01-30,43.49,43.57,42.88,42.96,1428100,29.142249598491,29.1958568637906,28.7334942005816,28.7871014658812,2131203.65983057,0.0,1.0
2014-01-31,43.8,43.98,43.05,43.12,2091500,29.3499777515269,29.470594098451,28.8474096393432,28.8943159964804,3121218.72035267,0.0,1.0
2014-02-03,43.45,44.52,43.36,43.86,2139200,29.1154459658412,29.8324431392233,29.0551377923792,29.3901832005016,3192403.10140015,0.0,1.0
2014-02-04,43.48,43.58,43.1,43.58,1775100,29.1355486903285,29.202557771953,28.8809141801555,29.202557771953,2649043.91608799,0.0,1.0
2014-02-05,43.11,43.33,42.875,43.25,1843200,28.8876150883179,29.0350350678918,28.7301437465004,28.9814278025922,2750671.93179729,0.0,1.0
2014-02-06,42.87,43.1,42.52,43.1,2846000,28.7267932924192,28.8809141801555,28.4922615067334,28.8809141801555,4247185.50233023,0.0,1.0
2014-02-07,43.3,43.32,42.66,42.97,1796100,29.0149323434045,29.0283341597294,28.5860742210077,28.7938023740436,2680382.95176926,0.0,1.0
2014-02-10,43.79,43.82,42.94,43.21,1668200,29.3432768433645,29.3633795678518,28.7736996495563,28.9546241699424,2489513.30111992,0.0,1.0
2014-02-11,44.26,44.58,43.7,43.72,1909500,29.6582195269996,29.8726485881979,29.2829686699024,29.2963704862273,2849613.7444482,0.0,1.0
2014-02-12,44.39,44.45,44.02,44.2,1308600,29.7453313331114,29.7855367820861,29.4973977311008,29.6180140780249,1952869.62345374,0.0,1.0
2014-02-13,44.69,44.77,44.18,44.19,1949300,29.9463585779849,29.9999658432845,29.6046122617,29.6113131698624,2909008.67873939,0.0,1.0
2014-02-14,44.97,45.05,44.54,44.7,1288300,30.1339840065335,30.187591271833,29.8458449555481,29.9530594861473,1922575.22229516,0.0,1.0
2014-02-18,44.91,45.31,44.85,45.08,1721100,30.0937785575588,30.3618148840567,30.0535731085841,30.2076939963204,2568457.8243361,0.0,1.0
2014-02-19,44.44,45.14,44.36,44.75,1889100,29.7788358739237,30.2478994452951,29.7252286086241,29.9865640269596,2819170.10978638,0.0,1.0
2014-02-20,44.67,44.8,44.34,44.47,1576000,29.93295676166,30.0200685677718,29.7118267922992,29.798938598411,2351920.01112876,0.0,1.0
2014-02-21,44.65,45.035,44.62,44.72,1739900,29.9195549453351,30.1775399095894,29.8994522208477,29.9664613024722,2596513.72294602,0.0,1.0
2014-02-24,44.41,44.94,44.4,44.79,2038500,29.7587331494363,30.1138812820461,29.7520322412739,30.0133676596094,3042124.96363323,0.0,1.0
2014-02-25,44.42,44.84,44.305,44.52,1858000,29.7654340575988,30.0468722004216,29.6883736137306,29.8324431392233,2772758.49027743,0.0,1.0
2014-02-26,44.23,44.68,44.19,44.64,1510500,29.6381168025122,29.9396576698224,29.6113131698624,29.9128540371726,2254172.0665038,0.0,1.0
2014-02-27,44.03,44.19,43.82,43.9,2020300,29.7671092846394,29.8752795659372,29.625135790436,29.6792209310849,2988325.40806717,0.3925,1.0
2014-02-28,44.45,44.57,43.97,44.09,1917800,30.0510562730461,30.1321839840195,29.7265454291527,29.8076731401261,2836712.60089651,0.0,1.0
2014-03-03,43.95,44.51,43.84,44.29,1441400,29.7130241439905,30.0916201285328,29.6386570755982,29.9428859917483,2132045.85615404,0.0,1.0
2014-03-04,44.18,44.29,44.05,44.25,1337600,29.8685189233561,29.9428859917483,29.7806305698016,29.9158434214239,1978510.15484366,0.0,1.0
2014-03-05,43.76,44.1183,43.63,44.1,1438200,29.5845719349493,29.8268057586306,29.4966835813949,29.8144337827072,2127312.57827165,0.0,1.0
2014-03-06,43.5,43.89,43.4,43.83,1600400,29.4087952278404,29.6724602885038,29.3411888020293,29.6318964330171,2367230.60093585,0.0,1.0
2014-03-07,43.75,43.75,43.21,43.43,1772900,29.5778112923682,29.5778112923682,29.2127365929881,29.3614707297726,2622383.86178404,0.0,1.0
2014-03-10,43.5,43.73,43.29,43.73,1094500,29.4087952278404,29.564290007206,29.266821733637,29.564290007206,1618928.950715,0.0,1.0
2014-03-11,43.36,43.62,43.13,43.62,851600,29.3141462317048,29.4899229388137,29.1586514523392,29.4899229388137,1259643.57645399,0.0,1.0
2014-03-12,43.94,43.97,43.2,43.28,1376600,29.7062635014094,29.7265454291527,29.205975950407,29.2600610910559,2036196.97903542,0.0,1.0
2014-03-13,44.61,44.77,44.01,44.06,1618300,30.1592265543439,30.2673968356417,29.7535879994771,29.7873912123827,2393707.37409053,0.0,1.0
2014-03-14,44.89,45.08,44.41,44.61,1247200,30.3485245466151,30.4769767556562,30.0240137027217,30.1592265543439,1844795.05466583,0.0,1.0
2014-03-17,45.08,45.16,44.74,44.99,1082900,30.4769767556562,30.5310618963051,30.2471149078984,30.4161309724262,1601770.8183913,0.0,1.0
2014-03-18,45.23,45.3,44.87,45.17,1009200,30.5783863943729,30.6257108924407,30.3350032614528,30.5378225388862,1492757.51216225,0.0,1.0
2014-03-19,44.41,45.34,44.22,45.23,1517500,30.0240137027217,30.6527534627651,29.8955614936805,30.5783863943729,2244609.12079489,0.0,1.0
2014-03-20,44.05,44.24,43.7,44.24,1935100,29.7806305698016,29.9090827788427,29.5440080794627,29.9090827788427,2862301.88444824,0.0,1.0
2014-03-21,44.42,44.88,44.09,44.25,2046700,30.0307743453028,30.341763904034,29.8076731401261,29.9158434214239,3027374.95059698,0.0,1.0
2014-03-24,44.75,44.85,44.29,44.55,2232900,30.2538755504795,30.3214819762906,29.9428859917483,30.1186626988572,3302792.55737919,0.0,1.0
2014-03-25,44.77,44.97,44.45,44.84,1418500,30.2673968356417,30.402609687264,30.0510562730461,30.3147213337095,2098173.33630811,0.0,1.0
2014-03-26,44.57,45.05,44.57,44.82,1429900,30.1321839840195,30.4566948279129,30.1321839840195,30.3012000485473,2115035.63876416,0.0,1.0
2014-03-27,44.95,44.98,44.455,44.63,1712700,30.3890884021017,30.4093703298451,30.0544365943367,30.1727478395061,2533339.07162137,0.0,1.0
2014-03-28,44.95,45.08,44.74,44.93,1292300,30.3890884021017,30.4769767556562,30.2471149078984,30.3755671169395,1911504.68982092,0.0,1.0
2014-03-31,45.5,45.69,44.9901,45.16,1327100,30.7609237440629,30.8893759531041,30.416198578852,30.5310618963051,1962979.08679203,0.0,1.0
2014-04-01,45.11,45.51,44.875,45.51,1762400,30.4972586833995,30.7676843866441,30.3383835827434,30.7676843866441,2606852.79373241,0.0,1.0
2014-04-02,44.87,45.136,44.76,45.06,1384600,30.3350032614528,30.5148363541104,30.2606361930606,30.463455470494,2048030.17374143,0.0,1.0
2014-04-03,44.97,45.22,44.84,45.01,1035900,30.402609687264,30.5716257517918,30.3147213337095,30.4296522575884,1532250.79949353,0.0,1.0
2014-04-04,45.09,45.65,45.01,45.1,1444300,30.4837373982373,30.8623333827796,30.4296522575884,30.4904980408184,2136335.38923497,0.0,1.0
2014-04-07,45.1,45.74,45.08,45.13,1435300,30.4904980408184,30.9231791660097,30.4769767556562,30.5107799685618,2123023.04519072,0.0,1.0
2014-04-08,45.52,45.63,44.7,44.99,1642800,30.7744450292252,30.8488120976174,30.2200723375739,30.4161309724262,2429946.53287766,0.0,1.0
2014-04-09,45.56,45.73,44.97,45.56,1735400,30.8014875995496,30.9164185234285,30.402609687264,30.8014875995496,2566915.76159965,0.0,1.0
2014-04-10,45.39,45.91,45.23,45.76,1232400,30.6865566756707,31.0381100898886,30.5783863943729,30.9367004511719,1822903.64445972,0.0,1.0
2014-04-11,45.44,45.81,45.31,45.44,1493700,30.7203598885763,30.9705036640774,30.6324715350218,30.7203598885763,2209405.36654454,0.0,1.0
2014-04-14,45.67,45.81,45.33,45.63,1868100,30.8758546679419,30.9705036640774,30.645992820184,30.8488120976174,2763198.87878546,0.0,1.0
2014-04-15,46.32,46.33,45.67,45.69,1657600,31.3152964357142,31.3220570782953,30.8758546679419,30.8893759531041,2451837.94308377,0.0,1.0
2014-04-16,46.54,46.63,46.28,46.46,1373800,31.4640305724987,31.5248763557287,31.2882538653897,31.4099454318498,2032055.36088832,0.0,1.0
2014-04-17,45.93,46.64,45.79,46.42,1435400,31.0516313750508,31.5316369983098,30.9569823789152,31.3829028615253,2123170.96012454,0.0,1.0
2014-04-21,45.71,46.07,45.36,45.88,1117200,30.9028972382663,31.1462803711864,30.6662747479274,31.0178281621452,1652505.64069329,0.0,1.0
2014-04-22,45.81,45.95,45.47,45.71,1220200,30.9705036640774,31.065152660213,30.7406418163196,30.9028972382663,1804858.02253307,0.0,1.0
2014-04-23,46.1,46.57,45.87,45.89,1287300,31.1665622989297,31.484312500242,31.0110675195641,31.0245888047263,1904108.94312967,0.0,1.0
2014-04-24,46.44,46.47,45.79,46.08,1460900,31.3964241466875,31.4167060744309,30.9569823789152,31.1530410137675,2160889.26824993,0.0,1.0
2014-04-25,46.97,47.02,46.48,46.54,1232300,31.7547382034865,31.7885414163921,31.423466717012,31.4640305724987,1822755.7295259,0.0,1.0
2014-04-28,47.31,47.4,46.85,46.85,2126500,31.9846000512444,32.0454458344744,31.6736104925132,31.6736104925132,3145411.06778935,0.0,1.0
2014-04-29,47.11,47.6,46.97,47.33,2136500,31.8493871996221,32.1806586860966,31.7547382034865,31.9981213364066,3160202.56117186,0.0,1.0
2014-04-30,47.26,47.43,47.06,47.19,1677300,31.9507968383388,32.0657277622177,31.8155839867165,31.903472340271,2480977.1850473,0.0,1.0
2014-05-01,47.16,47.51,46.79,47.51,1278900,31.8831904125277,32.1198129028666,31.6330466370265,32.1198129028666,1891684.08868836,0.0,1.0
2014-05-02,45.98,46.82,45.82,46.26,2165900,31.0854345879564,31.6533285647698,30.9772643066586,31.2747325802275,3203689.55171642,0.0,1.0
2014-05-05,46.62,46.7,45.99,46.06,1285100,31.5181157131476,31.5722008537965,31.0921952305375,31.1395197286053,1900854.81458552,0.0,1.0
2014-05-06,46.4,46.68,46.3,46.5,1162500,31.3693815763631,31.5586795686342,31.301775150552,31.4369880021742,1719511.10571602,0.0,1.0
2014-05-07,47.0,47.07,46.425,46.51,1789500,31.7750201312299,31.8223446292976,31.3862831828159,31.4437486447553,2646937.74079899,0.0,1.0
2014-05-08,46.47,47.17,46.36,46.99,1251600,31.4167060744309,31.8899510551088,31.3423390060386,31.7682594886487,1851303.31175413,0.0,1.0
2014-05-09,45.77,46.6,45.7,46.42,1263000,30.943461093753,31.5045944279853,30.8961365956852,31.3829028615253,1868165.61421018,0.0,1.0
2014-05-12,45.15,45.96,45.1,45.87,1617100,30.524301253724,31.0719133027941,30.4904980408184,31.0110675195641,2391932.39488463,0.0,1.0
2014-05-13,45.34,45.64,45.16,45.27,1194200,30.6527534627651,30.8555727401985,30.5310618963051,30.6054289646974,1766400.13973856,0.0,1.0
2014-05-14,45.64,45.95,45.33,45.46,1660100,30.8555727401985,31.065152660213,30.645992820184,30.7338811737385,2455535.8164294,0.0,1.0
2014-05-15,45.47,45.89,45.375,45.68,998900,30.7406418163196,31.0245888047263,30.676415711799,30.882615310523,1477522.27397827,0.0,1.0
2014-05-16,45.98,46.02,45.35,45.49,2385800,31.0854345879564,31.1124771582808,30.6595141053463,30.7541631014818,3528954.49119767,0.0,1.0
2014-05-19,45.26,45.94,45.18,45.94,1331400,30.5986683221162,31.0583920176319,30.5445831814673,31.0583920176319,1969339.42894651,0.0,1.0
2014-05-20,45.19,45.66,44.83,45.25,1600000,30.5513438240484,30.8690940253607,30.3079606911284,30.5919076795351,2366638.94120055,0.0,1.0
2014-05-21,45.27,45.42,44.99,45.31,1341700,30.6054289646974,30.706838603414,30.4161309724262,30.6324715350218,1984574.66713048,0.0,1.0
2014-05-22,45.49,45.645,45.15,45.23,878100,30.7541631014818,30.8589530614891,30.524301253724,30.5783863943729,1298841.03391763,0.0,1.0
2014-05-23,45.23,45.61,45.22,45.51,744100,30.5783863943729,30.8352908124552,30.5716257517918,30.7676843866441,1100635.02259208,0.0,1.0
2014-05-27,45.22,45.67,45.18,45.56,1481700,30.5716257517918,30.8758546679419,30.5445831814673,30.8014875995496,2191655.57448553,0.0,1.0
2014-05-28,45.13,45.15,44.85,44.89,1114600,30.7761351898704,30.789774070965,30.5851908545466,30.6124686167358,1634444.92590338,0.3925,1.0
2014-05-29,45.03,45.29,44.77,45.19,1739200,30.7079407843977,30.8852462386269,30.5306353301684,30.8170518331541,2550355.83629207,0.0,1.0
2014-05-30,45.4,45.44,45.02,45.07,1638600,30.960260084647,30.9875378468361,30.7011213438504,30.7352185465868,2402836.40371906,0.0,1.0
2014-06-02,45.34,45.52,45.25,45.37,831800,30.9193434413633,31.0420933712143,30.8579684764378,30.9398017630051,1219748.15123491,0.0,1.0
2014-06-03,45.33,45.5,45.13,45.22,902600,30.912524000816,31.0284544901198,30.7761351898704,30.837510154796,1323568.98449703,0.0,1.0
2014-06-04,45.27,45.31,45.01,45.25,650700,30.8716073575324,30.8988851197215,30.6943019033031,30.8579684764378,954183.844684482,0.0,1.0
2014-06-05,45.6,45.7,45.14,45.14,787600,31.0966488955926,31.1648433010654,30.7829546304177,30.7829546304177,1154933.45024358,0.0,1.0
2014-06-06,45.48,45.9,45.44,45.77,975600,31.0148156090252,31.3012321120109,30.9875378468361,31.2125793848963,1430615.88884921,0.0,1.0
2014-06-09,45.17,45.495,45.03,45.35,1320100,30.8034129520596,31.0250447698461,30.7079407843977,30.9261628819106,1935789.29363452,0.0,1.0
2014-06-10,45.16,45.25,44.99,45.21,1110800,30.7965935115123,30.8579684764378,30.6806630222085,30.8306907142487,1628872.62129326,0.0,1.0
2014-06-11,44.66,45.24,44.65,45.1,1125700,30.4556214841483,30.8511490358905,30.448802043601,30.7556768682286,1650721.92094871,0.0,1.0
2014-06-12,45.07,45.1405,44.28,44.68,1395400,30.7352185465868,30.7832956024451,30.1964827433517,30.4692603652429,2046208.90867178,0.0,1.0
2014-06-13,45.36,45.49,44.8,45.06,1078800,30.9329823224579,31.0216350495725,30.5510936518102,30.7283991060395,1581947.9508923,0.0,1.0
2014-06-16,45.76,46.08,45.25,45.25,1242700,31.205759944349,31.423982041862,30.8579684764378,30.8579684764378,1822290.24710221,0.0,1.0
2014-06-17,45.58,45.764,45.32,45.62,912200,31.083010014498,31.2084877205679,30.9057045602687,31.1102877766871,1337646.38561731,0.0,1.0
2014-06-18,46.8,46.87,45.52,45.52,1763200,31.914981761266,31.962717845097,31.0420933712143,31.0420933712143,2585549.3390928,0.0,1.0
2014-06-19,46.79,47.31,46.71,46.9,2934400,31.9081623207188,32.2627732291773,31.8536067963405,31.9831761667388,4302992.27576786,0.0,1.0
2014-06-20,46.45,46.96,46.4,46.8,1984000,31.6763013421113,32.0240928100225,31.6422041393749,31.914981761266,2909329.5648594,0.0,1.0
2014-06-23,46.27,46.6,46.18,46.36,1232100,31.5535514122603,31.7785929503205,31.4921764473347,31.6149263771858,1806746.45003189,0.0,1.0
2014-06-24,46.53,46.63,46.18,46.29,1687900,31.7308568664895,31.7990512719623,31.4921764473347,31.5671902933548,2475129.72405554,0.0,1.0
2014-06-25,46.62,46.72,46.39,46.41,1211700,31.792231831415,31.8604262368878,31.6353846988276,31.6490235799222,1776831.97265128,0.0,1.0
2014-06-26,46.77,46.79,46.42,46.69,856700,31.8945234396242,31.9081623207188,31.6558430204694,31.839967915246,1256261.41039065,0.0,1.0
2014-06-27,46.86,47.04,46.52,46.74,1637500,31.9558984045497,32.0786483344007,31.7240374259422,31.8740651179824,2401223.36817403,0.0,1.0
2014-06-30,47.27,47.37,46.65,46.92,1257400,32.2354954669882,32.303689872461,31.8126901530569,31.9968150478334,1843846.26756765,0.0,1.0
2014-07-01,46.68,47.37,46.655,47.33,1275600,31.8331484746987,32.303689872461,31.8160998733305,32.2764121102718,1870534.67385819,0.0,1.0
2014-07-02,46.14,46.6,45.96,46.6,2632400,31.4648986851456,31.7785929503205,31.3421487552946,31.7785929503205,3860140.69885882,0.0,1.0
2014-07-03,45.68,45.96,45.32,45.9,934300,31.1512044199708,31.3421487552946,30.9057045602687,31.3012321120109,1370053.73611297,0.0,1.0
2014-07-07,45.73,46.16,45.54,45.68,1680800,31.1853016227072,31.4785375662402,31.0557322523089,31.1512044199708,2464718.31281033,0.0,1.0
2014-07-08,45.97,46.18,45.71,45.71,1175700,31.3489681958419,31.4921764473347,31.1716627416126,31.1716627416126,1724041.7184502,0.0,1.0
2014-07-09,45.81,46.04,45.45,45.94,1054300,31.2398571470854,31.3967042796728,30.9943572873834,31.3285098742,1546021.25011657,0.0,1.0
2014-07-10,46.04,46.3,45.67,45.72,1407400,31.3967042796728,31.5740097339021,31.1443849794235,31.1784821821599,2063805.66007214,0.0,1.0
2014-07-11,45.73,46.18,45.6,46.08,785500,31.1853016227072,31.4921764473347,31.0966488955926,31.423982041862,1151854.01874852,0.0,1.0
2014-07-14,45.17,45.98,45.16,45.8,1265400,30.8034129520596,31.3557876363892,30.7965935115123,31.2330377065381,1855577.43516789,0.0,1.0
2014-07-15,45.4,45.55,45.16,45.21,1430500,30.960260084647,31.0625516928562,30.7965935115123,30.8306907142487,2097679.40651783,0.0,1.0
2014-07-16,45.47,45.57,44.97,45.49,1755800,31.0079961684779,31.0761905739507,30.667024141114,31.0216350495725,2574698.00906257,0.0,1.0
2014-07-17,45.05,45.56,45.05,45.38,730200,30.7215796654922,31.0693711334034,30.7215796654922,30.9466212035524,1070762.32271186,0.0,1.0
2014-07-18,45.54,45.57,44.93,45.24,720100,31.0557322523089,31.0761905739507,30.6397463789249,30.8511490358905,1055951.72361656,0.0,1.0
2014-07-21,45.45,45.55,45.13,45.48,1129300,30.9943572873834,31.0625516928562,30.7761351898704,31.0148156090252,1656000.94636881,0.0,1.0
2014-07-22,45.55,45.69,45.34,45.54,1450200,31.0625516928562,31.1580238605181,30.9193434413633,31.0557322523089,2126567.40673342,0.0,1.0
2014-07-23,45.36,45.58,45.215,45.58,896000,30.9329823224579,31.083010014498,30.8341004345223,31.083010014498,1313890.77122683,0.0,1.0
2014-07-24,45.49,45.55,45.185,45.38,657800,31.0216350495725,31.0625516928562,30.8136421128805,30.9466212035524,964595.255929696,0.0,1.0
2014-07-25,45.34,45.59,45.21,45.43,1323100,30.9193434413633,31.0898294550453,30.8306907142487,30.9807184062888,1940188.48148462,0.0,1.0
2014-07-28,46.1,46.18,45.21,45.27,1146600,31.4376209229565,31.4921764473347,30.8306907142487,30.8716073575324,1681369.59630433,0.0,1.0
2014-07-29,45.67,46.21,45.655,46.1,1163800,31.1443849794235,31.5126347689766,31.1341558186026,31.4376209229565,1706591.60664485,0.0,1.0
2014-07-30,44.93,45.95,44.8,45.69,1473400,30.6397463789249,31.3353293147473,30.5510936518102,31.1580238605181,2160587.79277411,0.0,1.0
2014-07-31,43.9,44.85,43.78,44.67,1759500,29.9373440025551,30.5851908545466,29.8555107159878,30.4624409246956,2580123.67407768,0.0,1.0
2014-08-01,43.79,44.85,43.42,43.82,2512000,29.862330156535,30.5851908545466,29.6100108562857,29.8827884781769,3683586.62647522,0.0,1.0
2014-08-04,43.19,43.79,42.44,43.79,3623500,29.4531637236983,29.862330156535,28.9417056826524,29.862330156535,5313485.7249335,0.0,1.0
2014-08-05,42.64,43.35,42.51,43.09,2168500,29.078094493598,29.5622747724548,28.9894417664833,29.3849693182255,3179879.61763992,0.0,1.0
2014-08-06,42.04,42.55,41.92,42.51,3295500,28.6689280607612,29.0167195286724,28.5870947741939,28.9894417664833,4832507.85332368,0.0,1.0
2014-08-07,42.46,42.7,42.18,42.18,1552300,28.9553445637469,29.1190111368816,28.7644002284231,28.7644002284231,2276286.43323148,0.0,1.0
2014-08-08,43.48,43.49,42.61,42.61,1635100,29.6509274995694,29.6577469401167,29.0576361719561,29.0576361719561,2397704.01789396,0.0,1.0
2014-08-11,43.28,43.71,43.2,43.52,1229100,29.5145386886238,29.8077746321568,29.4599831642456,29.6782052617585,1802347.2621818,0.0,1.0
2014-08-12,43.27,43.42,43.04,43.2,764100,29.5077192480765,29.6100108562857,29.3508721154891,29.4599831642456,1120473.14541788,0.0,1.0
2014-08-13,43.45,43.57,43.13,43.1401,926300,29.6304691779276,29.7123024644949,29.4122470804146,29.4191347153674,1358322.56851273,0.0,1.0
2014-08-14,44.03,44.05,43.5,43.5,1171600,30.0259967296697,30.0396356107643,29.664566380664,29.664566380664,1718029.49505508,0.0,1.0
2014-08-15,44.17,44.41,43.88,44.03,1276700,30.1214688973317,30.2851354704664,29.9237051214606,30.0259967296697,1872147.70940322,0.0,1.0
2014-08-18,44.18,44.46,44.01,44.23,948800,30.1282883378789,30.3192326732027,30.0123578485752,30.1623855406153,1391316.47738841,0.0,1.0
2014-08-19,44.74,44.76,44.26,44.32,820800,30.5101770085266,30.5238158896211,30.1828438622572,30.2237605055408,1203617.79578457,0.0,1.0
2014-08-20,45.09,45.11,44.64,44.7,1806000,30.7488574276813,30.7624963087759,30.4419826030538,30.4828992463374,2648311.08575408,0.0,1.0
2014-08-21,45.18,45.4,44.94,45.09,1208700,30.8102323926068,30.960260084647,30.6465658194721,30.7488574276813,1772432.78480119,0.0,1.0
2014-08-22,45.16,45.36,44.85,45.27,1346200,30.7965935115123,30.9329823224579,30.5851908545466,30.8716073575324,1974062.22793031,0.0,1.0
2014-08-25,45.35,45.51,45.17,45.21,936000,30.9261628819106,31.035273930667,30.8034129520596,30.8306907142487,1372546.60922802,0.0,1.0
2014-08-26,44.95,45.64,44.91,45.38,1133400,30.6533852600194,31.1239266577817,30.6261074978303,30.9466212035524,1662013.16976394,0.0,1.0
2014-08-27,45.34,45.34,44.99,45.06,1502100,30.9193434413633,30.9193434413633,30.6806630222085,30.7283991060395,2202673.35653998,0.0,1.0
2014-08-28,45.58,45.669,45.06,45.2,2300400,31.083010014498,31.1437030353688,30.7283991060395,30.8238712737014,3373297.24344888,0.0,1.0
2014-08-29,45.89,45.9,45.518,45.59,855700,31.2944126714637,31.3012321120109,31.0407294831049,31.0898294550453,1254795.01444062,0.0,1.0
2014-09-02,45.44,45.94,45.28,45.74,2522100,30.9875378468361,31.3285098742,30.8784267980796,31.1921210632545,3698397.22557052,0.0,1.0
2014-09-03,45.76,45.91,45.48,45.55,2307400,31.205759944349,31.3080515525582,31.0148156090252,31.0625516928562,3383562.01509909,0.0,1.0
2014-09-04,45.86,45.89,45.42,45.66,1220900,31.2739543498218,31.2944126714637,30.9738989657415,31.1375655388762,1790322.81539156,0.0,1.0
2014-09-05,46.57,46.57,45.82,45.89,1407800,31.7581346286786,31.7581346286786,31.2466765876327,31.2944126714637,2064392.21845215,0.0,1.0
2014-09-08,46.34,46.55,46.13,46.53,1679700,31.6012874960912,31.7444957475841,31.4580792445984,31.7308568664895,2463105.27726529,0.0,1.0
2014-09-09,45.83,46.238,45.8,46.2,2595300,31.25349602818,31.531729202509,31.2330377065381,31.5058153284293,3805737.40911271,0.0,1.0
2014-09-10,45.47,45.9,45.35,45.79,1907000,31.0079961684779,31.3012321120109,30.9261628819106,31.2262182659909,2796417.0767071,0.0,1.0
2014-09-11,45.38,45.465,44.9502,45.15,1755000,31.2142842450331,31.27275084179,30.9186496181377,31.0560805126321,2551456.87066885,0.3925,1.0
2014-09-12,44.57,45.22,44.47,45.22,1315800,30.6571319700557,31.1042294746672,30.588347738577,31.1042294746672,1912938.4332912,0.0,1.0
2014-09-15,44.62,44.94,44.56,44.67,1152600,30.691524085795,30.9116336265269,30.6502535469078,30.7259162015344,1675674.75164268,0.0,1.0
2014-09-16,45.56,45.68,44.54,44.62,2162000,31.3380958616948,31.4206369394692,30.6364967006121,30.691524085795,3143162.25321142,0.0,1.0
2014-09-17,45.62,45.93,45.38,45.8,2088800,31.379366400582,31.592597518166,31.2142842450331,31.5031780172437,3036742.51364848,0.0,1.0
2014-09-18,45.26,45.8,45.215,45.64,2031300,31.1317431672587,31.5031780172437,31.1007902630933,31.3931232468777,2953147.77287158,0.0,1.0
2014-09-19,45.45,45.57,45.25,45.46,1926400,31.2624332070682,31.3449742848426,31.1248647441108,31.2693116302161,2800641.88926294,0.0,1.0
2014-09-22,44.91,45.39,44.9,45.32,1078766,30.8909983570832,31.221162668181,30.8841199339354,31.1730137061459,1568333.28919883,0.0,1.0
2014-09-23,44.69,44.95,44.65,44.9,1126845,30.7396730478301,30.9185120496747,30.7121593552386,30.8841199339354,1638231.57688253,0.0,1.0
2014-09-24,44.52,44.8199,44.49,44.81,1058684,30.6227398543163,30.8290237645209,30.6021045848727,30.8222141256045,1539137.6442548,0.0,1.0
2014-09-25,44.27,44.75,44.26,44.52,921901,30.4507792756196,30.7809435867173,30.4439008524717,30.6227398543163,1340279.56725155,0.0,1.0
2014-09-26,44.4,44.55,43.88,44.22,986986,30.5401987765419,30.6433751237599,30.1825207728527,30.4163871598802,1434901.54470311,0.0,1.0
2014-09-29,44.31,44.44,44.0,44.21,1104353,30.4782929682111,30.5677124691334,30.2650618506271,30.4095087367324,1605532.22193376,0.0,1.0
2014-09-30,44.3,44.83,44.18,44.39,1143286,30.4714145450632,30.8359709719003,30.3888734672887,30.533320353394,1662133.8574584,0.0,1.0
2014-10-01,44.89,45.2,44.3699,44.39,2801478,30.8772415107875,31.0904726283715,30.5194947228668,30.533320353394,4072849.16873368,0.0,1.0
2014-10-02,45.05,45.3,44.79,44.84,2604124,30.9872962811534,31.1592568598502,30.8084572793088,30.8428493950482,3785931.66488526,0.0,1.0
2014-10-03,45.55,45.63,44.84,45.1,2112269,31.3312174385469,31.3862448237299,30.8428493950482,31.0216883968928,3070862.25227966,0.0,1.0
2014-10-06,45.55,45.82,45.38,45.67,1238219,31.3312174385469,31.5169348635394,31.2142842450331,31.4137585163213,1800149.50139186,0.0,1.0
2014-10-07,45.81,46.16,45.35,45.44,3786384,31.5100564403915,31.750801250567,31.1936489755895,31.2555547839203,5504726.76455304,0.0,1.0
2014-10-08,46.67,46.74,45.75,45.78,2007103,32.1016008311083,32.1497497931434,31.4687859015043,31.4894211709479,2917969.65213108,0.0,1.0
2014-10-09,46.1,47.1,46.07,46.76,2314034,31.7095307116797,32.3973730264667,31.6888954422361,32.1635066394391,3364192.56311186,0.0,1.0
2014-10-10,46.46,46.92,46.29,46.3,1955725,31.9571539450031,32.2735614098051,31.8402207514893,31.8470991746371,2843275.20705916,0.0,1.0
2014-10-13,46.77,47.34,46.54,46.59,1372552,32.170385062587,32.5624551820156,32.012181330186,32.0465734459254,1995445.71552722,0.0,1.0
2014-10-14,47.56,48.15,46.61,46.83,2557259,32.7137804912687,33.1196074569931,32.0603302922211,32.2116556014742,3717798.31659815,0.0,1.0
2014-10-15,47.56,47.96,46.37,47.43,3298491,32.7137804912687,32.9889174171835,31.8952481366722,32.6243609903464,4795417.39304237,0.0,1.0
2014-10-16,46.94,47.27,46.33,47.08,2998118,32.2873182561008,32.5143062199805,31.8677344440807,32.383616180171,4358728.64397489,0.0,1.0
2014-10-17,47.18,47.31,46.295,47.1,2106709,32.4524004116497,32.541819912572,31.8436599630632,32.3973730264667,3062779.00430193,0.0,1.0
2014-10-20,48.07,48.15,47.145,47.22,2023165,33.0645800718101,33.1196074569931,32.4283259306321,32.4799141042412,2941320.93432862,0.0,1.0
2014-10-21,47.81,48.11,47.54,48.11,3714540,32.8857410699655,33.0920937644016,32.700023644973,33.0920937644016,5400278.40705085,0.0,1.0
2014-10-22,48.07,48.438,47.72,47.8,1518708,33.0645800718101,33.3177060436517,32.8238352616346,32.8788626468176,2207930.46218789,0.0,1.0
2014-10-23,48.41,48.67,47.96,48.25,1702402,33.2984464588377,33.4772854606823,32.9889174171835,33.1883916884718,2474988.76327087,0.0,1.0
2014-10-24,48.59,48.71,48.34,48.51,1180532,33.4222580754993,33.5047991532738,33.2502974968026,33.3672306903164,1716282.89597973,0.0,1.0
2014-10-27,48.45,48.77,48.3,48.56,1590022,33.3259601514292,33.546069692161,33.2227838042111,33.4016228060557,2311608.29425334,0.0,1.0
2014-10-28,48.78,48.78,48.2,48.56,1403285,33.5529481153089,33.5529481153089,33.1539995727324,33.4016228060557,2040126.01410628,0.0,1.0
2014-10-29,48.35,48.91,47.89,48.78,1245454,33.2571759199504,33.6423676162312,32.9407684551484,33.5529481153089,1810667.90051396,0.0,1.0
2014-10-30,49.35,49.98,48.34,48.47,1772437,33.9450182347374,34.3783588930532,33.2502974968026,33.3397169977249,2576807.15753714,0.0,1.0
2014-10-31,49.35,49.63,49.12,49.58,1609692,33.9450182347374,34.1376140828778,33.7868145023364,34.1032219671384,2340204.96470694,0.0,1.0
2014-11-03,49.58,49.67,49.34,49.48,1585402,34.1032219671384,34.1651277754693,33.9381398115896,34.0344377356597,2304891.63855962,0.0,1.0
2014-11-04,49.51,49.97,49.23,49.49,1225958,34.0550730051033,34.3714804699054,33.862477156963,34.0413161588076,1782324.19501506,0.0,1.0
2014-11-05,50.83,50.855,49.62,49.701,2441899,34.9630248606222,34.9802209184918,34.1307356597299,34.1864508872277,3550085.45927599,0.0,1.0
2014-11-06,49.5,50.56,49.325,50.55,3521935,34.0481945819555,34.7773074356297,33.9278221768678,34.7704290124818,5120265.10187981,0.0,1.0
2014-11-07,50.7,50.7,49.64,49.69,2397863,34.8736053596999,34.8736053596999,34.1444925060257,34.178884621765,3486064.9722351,0.0,1.0
2014-11-10,50.73,50.92,50.11,50.55,1719083,34.8942406291435,35.024930668953,34.4677783939755,34.7704290124818,2499239.96102564,0.0,1.0
2014-11-11,50.54,50.92,50.35,50.64,1296555,34.7635505893339,35.024930668953,34.6328605495244,34.8323348208126,1884959.63700857,0.0,1.0
2014-11-12,49.49,50.18,49.2,49.6,2321584,34.0413161588076,34.5159273560106,33.8418418875194,34.1169788134342,3375168.91603126,0.0,1.0
2014-11-13,49.27,49.8,49.11,49.6,1371286,33.8899908495545,34.2545472763916,33.7799360791886,34.1169788134342,1993605.17740854,0.0,1.0
2014-11-14,48.8,49.21,48.65,49.07,1888129,33.5667049616046,33.8487203106673,33.4635286143865,33.7524223865971,2745002.68362341,0.0,1.0
2014-11-17,49.44,49.52,48.71,48.81,860558,34.0069240430683,34.0619514282512,33.5047991532738,33.5735833847525,1251097.7901476,0.0,1.0
2014-11-18,49.78,49.96,49.345,49.61,1048632,34.2407904300958,34.3646020467575,33.9415790231635,34.123857236582,1524523.82974542,0.0,1.0
2014-11-19,49.94,50.02,49.42,49.63,1267496,34.3508452004617,34.4058725856447,33.9931671967725,34.1376140828778,1842713.0357523,0.0,1.0
2014-11-20,49.96,50.13,49.69,49.88,1306276,34.3646020467575,34.4815352402713,34.178884621765,34.3095746615745,1899092.23657539,0.0,1.0
2014-11-21,50.36,50.46,49.78,50.37,1840123,34.6397389726723,34.708523204151,34.2407904300958,34.6466173958201,2675210.52491496,0.0,1.0
2014-11-24,50.01,50.45,49.86,50.38,1859043,34.3989941624968,34.7016447810031,34.2958178152788,34.653495818968,2702716.82918452,0.0,1.0
2014-11-25,49.51,49.98,49.34,49.98,2290497,34.0550730051033,34.3783588930532,33.9381398115896,34.3783588930532,3329973.96461332,0.0,1.0
2014-11-26,49.64,49.85,49.53,49.58,1714279,34.1444925060257,34.2889393921309,34.0688298513991,34.1032219671384,2492255.80216143,0.0,1.0
2014-11-28,50.64,50.65,49.785,49.86,1362633,34.8323348208126,34.8392132439605,34.2442296416698,34.2958178152788,1981025.25928781,0.0,1.0
2014-12-01,50.69,51.25,49.93,50.29,2265257,34.866726936552,35.2519186328327,34.3439667773139,34.5915900106372,3293279.50796621,0.0,1.0
2014-12-02,51.2,51.29,50.26,50.53,1887700,35.2175265170933,35.2794323254242,34.5709547411936,34.7566721661861,2744378.99416614,0.0,1.0
2014-12-03,51.22,51.27,50.86,51.14,1562901,35.2312833633891,35.2656754791284,34.9836601300658,35.1762559782061,2272179.19921664,0.0,1.0
2014-12-04,51.56,51.72,51.13,51.29,1766222,35.4651497504167,35.5752045207826,35.1693775550583,35.2794323254242,2567771.65642533,0.0,1.0
2014-12-05,51.33,51.5,51.02,51.27,1929324,35.3069460180156,35.4238792115294,35.0937149004317,35.2656754791284,2804892.86355915,0.0,1.0
2014-12-08,51.95,52.115,51.25,51.42,2191641,35.7334082531836,35.8469022351234,35.2519186328327,35.3688518263465,3186254.97862651,0.0,1.0
2014-12-09,52.24,52.34,51.795,51.97,2666828,35.9328825244718,36.0016667559505,35.6267926943916,35.7471650994793,3877092.09315786,0.0,1.0
2014-12-10,51.65,52.6,51.62,52.31,1629942,35.5270555587475,36.1805057577951,35.5064202893039,35.9810314865069,2369644.85167619,0.0,1.0
2014-12-11,51.68,52.02,51.28,51.33,1443029,35.8180128579024,36.0536576793359,35.5407836562158,35.5754373064266,2082073.59285557,0.393,1.0
2014-12-12,51.14,52.08,51.12,51.43,1190422,35.4437534356255,36.0952420595889,35.4298919755412,35.6447446068483,1717599.72291224,0.0,1.0
2014-12-15,50.73,51.43,50.37,51.3,1277261,35.1595935038968,35.6447446068483,34.9100872223789,35.5546451163002,1842895.32593199,0.0,1.0
2014-12-16,50.97,51.44,50.181,50.67,2239544,35.3259310249087,35.6516753368904,34.779096424582,35.1180091236438,3231324.81913957,0.0,1.0
2014-12-17,51.84,52.0,51.15,51.25,2331011,35.928904538577,36.0397962192516,35.4506841656677,35.5199914660893,3363297.92939426,0.0,1.0
2014-12-18,52.87,52.89,51.76,52.13,2076344,36.6427697329199,36.6566311930042,35.8734586982397,36.1298957097997,2995851.78959266,0.0,1.0
2014-12-19,52.7,53.36,52.56,53.0,3052509,36.5249473222031,36.9823755049859,36.4279171016128,36.732869223468,4404310.91880619,0.0,1.0
2014-12-22,53.06,53.1,52.55,52.78,1202054,36.774453603721,36.8021765238896,36.4209863715706,36.5803931625404,1734382.94766523,0.0,1.0
2014-12-23,53.75,53.82,52.99,53.16,2470413,37.2526739766303,37.3011890869254,36.7259384934258,36.8437609041426,3564434.02783112,0.0,1.0
2014-12-24,55.02,55.12,53.76,53.86,1555573,38.1328766919851,38.2021839924067,37.2596047066724,37.3289120070941,2244457.64087841,0.0,1.0
2014-12-26,55.67,55.8293,55.11,55.16,1676885,38.5833741447257,38.6937806742974,38.1952532623646,38.2299069125754,2419492.5928416,0.0,1.0
2014-12-29,56.15,56.66,55.59,55.59,2195477,38.9160491867496,39.2695164188999,38.5279283043884,38.5279283043884,3167742.77261356,0.0,1.0
2014-12-30,54.67,55.94,54.5501,55.94,1629104,37.8903011405093,38.7705038558641,37.8072016873038,38.7705038558641,2350551.80347408,0.0,1.0
2014-12-31,53.52,54.88,53.45,54.86,1971370,37.0932671856605,38.0358464713948,37.0447520753654,38.0219850113105,2844390.11187419,0.0,1.0
2015-01-02,53.74,53.8,52.93,53.53,1700154,37.2457432465881,37.2873276268411,36.6843541131728,37.1001979157027,2453066.25659483,0.0,1.0
2015-01-05,53.26,53.81,53.05,53.76,1399130,36.9130682045642,37.2942583568833,36.7675228736788,37.2596047066724,2018733.94503647,0.0,1.0
2015-01-06,53.29,54.19,53.06,53.39,2681300,36.9338603946907,37.5576260984855,36.774453603721,37.0031676951124,3868712.21889765,0.0,1.0
2015-01-07,54.07,54.35,53.31,53.7,1463207,37.4744573379795,37.6685177791601,36.9477218547751,37.2180203264195,2111187.40897198,0.0,1.0
2015-01-08,54.16,54.46,53.835,53.96,2118751,37.536833908359,37.7447558096239,37.3115851819887,37.3982193075157,3057038.70603872,0.0,1.0
2015-01-09,53.48,54.28,53.11,54.16,1577508,37.0655442654919,37.620002668865,36.8091072539318,37.536833908359,2276106.543471,0.0,1.0
2015-01-12,53.33,53.74,52.99,53.71,1040072,36.9615833148594,37.2457432465881,36.7259384934258,37.2249510564616,1500667.30874326,0.0,1.0
2015-01-13,53.68,54.52,53.36,53.65,1460871,37.2041588663351,37.7863401898769,36.9823755049859,37.1833666762086,2107816.9126667,0.0,1.0
2015-01-14,54.15,54.17,53.2,53.23,1422943,37.5299031783168,37.5437646384012,36.8714838243113,36.8922760144378,2053092.51888818,0.0,1.0
2015-01-15,55.09,55.15,54.0001,54.31,2112759,38.1813918022802,38.2229761825332,37.4260115349848,37.6407948589914,3048393.15215977,0.0,1.0
2015-01-16,55.55,55.57,54.9201,55.33,1464343,38.5002053842198,38.5140668443041,38.0636386988639,38.3477293232921,2112826.48594235,0.0,1.0
2015-01-20,55.36,55.74,54.965,55.41,1262226,38.3685215134186,38.6318892550209,38.0947576767532,38.4031751636295,1821202.08451509,0.0,1.0
2015-01-21,55.76,55.84,54.73,55.17,1396846,38.6457507151052,38.7011965554425,37.9318855207623,38.2368376426175,2015438.47690236,0.0,1.0
2015-01-22,55.56,56.09,55.11,56.04,1298411,38.5071361142619,38.8744648064966,38.1952532623646,38.8398111562858,1873411.59170966,0.0,1.0
2015-01-23,55.84,56.16,55.4601,55.71,1177511,38.7011965554425,38.9229799167917,38.4378981211407,38.6110970648944,1698971.09371812,0.0,1.0
2015-01-26,55.8,55.82,55.17,55.68,889671,38.6734736352739,38.6873350953582,38.2368376426175,38.5903048747679,1283661.30925256,0.0,1.0
2015-01-27,55.81,56.1104,55.5,55.51,1052256,38.680404365316,38.8886034957826,38.4655517340089,38.4724824640511,1518246.98639032,0.0,1.0
2015-01-28,55.66,56.695,55.52,55.79,1220943,38.5764434146836,39.2937739740475,38.4794131940933,38.6665429052317,1761636.93084606,0.0,1.0
2015-01-29,56.4,56.52,55.28,55.58,1059968,39.0893174378037,39.1724861983096,38.3130756730813,38.5209975743462,1529374.24131597,0.0,1.0
2015-01-30,55.58,56.83,55.5,56.29,2041328,38.5209975743462,39.3873388296167,38.4655517340089,39.0130794073399,2945328.97340018,0.0,1.0
2015-02-02,56.15,56.23,54.83,55.46,2120309,38.9160491867496,38.9714950270869,38.001192821184,38.4378288138403,3059286.6654752,0.0,1.0
2015-02-03,56.04,56.21,55.69,55.78,1569856,38.8398111562858,38.9576335670026,38.59723560481,38.6596121751895,2265065.8595121,0.0,1.0
2015-02-04,55.61,56.52,55.48,55.75,1739280,38.5417897644727,39.1724861983096,38.4516902739246,38.638819985063,2509519.18400936,0.0,1.0
2015-02-05,56.28,56.4,55.48,55.9,1231717,39.0061486772977,39.0893174378037,38.4516902739246,38.7427809356955,1777182.19077461,0.0,1.0
2015-02-06,53.71,55.99,53.31,55.86,1859400,37.2249510564616,38.805157506075,36.9477218547751,38.7150580155268,2682834.25943322,0.0,1.0
2015-02-09,53.15,54.0,52.91,53.72,1464963,36.8368301741004,37.4259422276844,36.6704926530885,37.2318817865038,2113721.05259873,0.0,1.0
2015-02-10,54.68,54.78,53.16,53.19,2298942,37.8972318705515,37.9665391709731,36.8437609041426,36.8645530942691,3317027.1905184,0.0,1.0
2015-02-11,53.31,54.43,53.17,54.43,1895626,36.9477218547751,37.7239636194974,36.8506916341848,37.7239636194974,2735102.92345507,0.0,1.0
2015-02-12,52.3,53.97,52.15,53.4,3487984,36.2477181205165,37.4051500375579,36.1437571698841,37.0100984251545,5032635.7811955,0.0,1.0
2015-02-13,51.02,52.07,50.42,51.77,2893957,35.3605846751196,36.0883113295468,34.9447408725897,35.8803894282819,4175544.25348315,0.0,1.0
2015-02-17,51.23,51.6,50.48,51.0,2602685,35.506130006005,35.7625670175651,34.9863252528427,35.3467232150352,3755282.60971977,0.0,1.0
2015-02-18,52.54,52.56,51.12,51.18,2162750,36.4140556415285,36.4279171016128,35.4298919755412,35.4714763557942,3120522.6388024,0.0,1.0
2015-02-19,52.5,53.63,52.06,53.23,1119730,36.3863327213598,37.1695052161243,36.0813805995046,36.8922760144378,1615601.80989306,0.0,1.0
2015-02-20,52.54,52.62,51.61,52.36,1880592,36.4140556415285,36.4695014818658,35.7694977476072,36.2893025007695,2713411.12488761,0.0,1.0
2015-02-23,52.7,52.94,52.1101,52.44,1164216,36.5249473222031,36.691284843215,36.1161035570158,36.3447483411068,1679788.41033683,0.0,1.0
2015-02-24,53.34,53.517,52.37,52.57,1251185,36.9685140449016,37.0911879666479,36.2962332308117,36.4348478316549,1805271.58378453,0.0,1.0
2015-02-25,52.61,53.49,52.41,53.2,1479772,36.4625707518236,37.072474995534,36.3239561509803,36.8714838243113,2135088.21004088,0.0,1.0
2015-02-26,51.84,52.55,51.65,52.52,1204365,36.2182625178373,36.7143073941426,36.085518114319,36.6933477514818,1723834.25541884,0.4175,1.0
2015-02-27,51.75,52.0,51.44,51.87,1176643,36.155383589855,36.3300472786949,35.9388006156935,36.2392221604981,1684155.14382997,0.0,1.0
2015-03-02,50.25,51.86,49.94,51.5,1904298,35.1074014568157,36.2322356129445,34.8908184826543,35.9807199010151,2725663.8352373,0.0,1.0
2015-03-03,50.6,50.62,49.87,50.07,1266495,35.3519306211915,35.3659037162987,34.8419126497791,34.981643600851,1812762.29823739,0.0,1.0
2015-03-04,49.92,50.52,49.65,50.31,1119335,34.8768453875471,35.2960382407628,34.6882086036,35.1493207421373,1602128.93623548,0.0,1.0
2015-03-05,50.55,50.76,49.95,50.2,867795,35.3169978834236,35.4637153820491,34.8978050302078,35.0724687190477,1242094.17218301,0.0,1.0
2015-03-06,48.76,49.92,48.54,49.6,1293923,34.06640587133,34.8768453875471,33.9127018251509,34.653275865832,1852020.60112533,0.0,1.0
2015-03-09,48.86,49.33,48.69,49.23,965002,34.136271346866,34.4646390818849,34.0175000384549,34.394773606349,1381228.70072419,0.0,1.0
2015-03-10,49.11,49.83,48.69,48.85,1287610,34.3109350357059,34.8139664595647,34.0175000384549,34.1292847993124,1842984.66463227,0.0,1.0
2015-03-11,48.82,49.2,48.54,48.95,1103184,34.1083251566516,34.3738139636882,33.9127018251509,34.1991502748483,1579011.65280457,0.0,1.0
2015-03-12,49.67,50.18,48.916,48.98,1187725,34.7021816987072,35.0584956239405,34.1753960131661,34.2201099175091,1700017.05547515,0.0,1.0
2015-03-13,49.13,49.62,48.785,49.62,969979,34.324908130813,34.6672489609392,34.083872240214,34.6672489609392,1388352.39087561,0.0,1.0
2015-03-16,49.76,50.19,49.27,49.4,1179953,34.7650606266895,35.0654821714941,34.4227197965634,34.5135449147601,1688892.82002069,0.0,1.0
2015-03-17,49.53,50.11,49.28,49.68,1938232,34.6043700329569,35.0095897910654,34.429706344117,34.7091682462608,2774234.31978591,0.0,1.0
2015-03-18,50.83,51.19,49.3,49.6,2351696,35.5126212149242,35.7641369268536,34.4436794392242,34.653275865832,3366034.48550186,0.0,1.0
2015-03-19,50.73,51.5,50.37,50.71,1261463,35.4427557393883,35.9807199010151,35.1912400274588,35.4287826442811,1805559.88536981,0.0,1.0
2015-03-20,51.01,51.5,50.51,50.92,2288305,35.6383790708889,35.9807199010151,35.2890516932092,35.5755001429066,3275301.54550008,0.0,1.0
2015-03-23,51.47,51.61,51.03,51.11,1197822,35.9597602583543,36.0575719241046,35.6523521659961,35.7082445464249,1714469.11484002,0.0,1.0
2015-03-24,50.81,51.575,50.655,51.27,1961354,35.498648119817,36.0331190076671,35.3903566327363,35.8200293072824,2807329.34965958,0.0,1.0
2015-03-25,50.12,51.38,50.12,50.92,1251940,35.016576338619,35.896881330372,35.016576338619,35.5755001429066,1791929.40489723,0.0,1.0
2015-03-26,49.91,50.5947,49.5387,50.14,930197,34.8698588399935,35.3482277509881,34.6104483293285,35.0305494337262,1331411.53461603,0.0,1.0
2015-03-27,50.12,50.51,49.76,49.79,1063469,35.016576338619,35.2890516932092,34.7650606266895,34.7860202693503,1522166.69512649,0.0,1.0
2015-03-30,50.64,50.85,50.07,50.22,622648,35.3798768114059,35.5265943100314,34.981643600851,35.0864418141549,891209.850392553,0.0,1.0
2015-03-31,50.52,51.12,50.22,50.7,1192264,35.2960382407628,35.7152310939785,35.0864418141549,35.4217960967275,1706513.82654152,0.0,1.0
2015-04-01,50.73,50.89,49.86,50.16,1060779,35.4427557393883,35.5545405002458,34.8349261022255,35.0445225288333,1518316.43864521,0.0,1.0
2015-04-02,50.64,51.09,50.59,50.69,978506,35.3798768114059,35.6942714513177,35.3449440736379,35.4148095491739,1400557.27452464,0.0,1.0
2015-04-06,51.05,51.42,50.57,50.73,1318806,35.6663252611033,35.9248275205863,35.3309709785308,35.4427557393883,1887636.18923822,0.0,1.0
2015-04-07,50.31,51.3,50.25,50.97,1135479,35.1493207421373,35.8409889499432,35.1074014568157,35.6104328806746,1625236.2004116,0.0,1.0
2015-04-08,50.38,50.51,49.96,50.16,823348,35.1982265750124,35.2890516932092,34.9047915777614,35.0445225288333,1178476.19827095,0.0,1.0
2015-04-09,49.96,50.43,49.7575,50.39,708138,34.9047915777614,35.2331593127804,34.7633139898011,35.205213122566,1013573.57774743,0.0,1.0
2015-04-10,50.5,50.83,50.05,50.12,679856,35.2820651456556,35.5126212149242,34.9676705057438,35.016576338619,973092.925775846,0.0,1.0
2015-04-13,49.68,50.413,49.61,50.31,1003331,34.7091682462608,35.2212821819393,34.6602624133856,35.1493207421373,1436089.84595503,0.0,1.0
2015-04-14,50.23,50.33,49.69,49.98,940811,35.0934283617085,35.1632938372445,34.7161547938144,34.9187646728686,1346603.5875128,0.0,1.0
2015-04-15,50.24,50.93,50.17,50.31,1172037,35.1004149092621,35.5824866904602,35.0515090763869,35.1493207421373,1677562.4741821,0.0,1.0
2015-04-16,50.35,50.41,49.46,50.14,1848020,35.1772669323517,35.2191862176732,34.5554642000817,35.0305494337262,2645111.88941817,0.0,1.0
2015-04-17,50.05,50.7886,49.95,50.16,1946419,34.9676705057438,35.4836969080523,34.8978050302078,35.0445225288333,2785952.55391685,0.0,1.0
2015-04-20,50.5,50.94,49.87,50.16,1341300,35.2820651456556,35.5894732380138,34.8419126497791,35.0445225288333,1919832.34882555,0.0,1.0
2015-04-21,49.61,50.85,49.37,49.77,2150354,34.6602624133856,35.5265943100314,34.4925852720993,34.7720471742431,3077849.22882757,0.0,1.0
2015-04-22,49.46,50.03,49.33,50.03,1615022,34.5554642000817,34.9536974106366,34.4646390818849,34.9536974106366,2311616.6999664,0.0,1.0
2015-04-23,49.62,49.85,49.37,49.56,1611343,34.6672489609392,34.8279395546719,34.4925852720993,34.6253296756176,2306350.86591636,0.0,1.0
2015-04-24,50.29,50.46,49.38,49.56,1634685,35.1353476470301,35.2541189554412,34.4995718196529,34.6253296756176,2339760.78665466,0.0,1.0
2015-04-27,49.82,50.57,49.7,50.38,1224889,34.8069799120111,35.3309709785308,34.723141341368,35.1982265750124,1753210.71044552,0.0,1.0
2015-04-28,50.39,50.44,49.43,49.6,1119881,35.205213122566,35.240145860334,34.5345045574209,34.653275865832,1602910.43810863,0.0,1.0
2015-04-29,50.01,50.32,49.57,49.95,996286,34.9397243155294,35.1563072896909,34.6323162231712,34.8978050302078,1426006.18167599,0.0,1.0
2015-04-30,48.76,49.9,48.4,49.41,2363800,34.06640587133,34.8628722924399,33.8148901594006,34.5205314623137,3383359.20834551,0.0,1.0
2015-05-01,48.89,49.04,48.32,48.76,1328709,34.1572309895268,34.2620292028307,33.7589977789718,34.06640587133,1901810.57211336,0.0,1.0
2015-05-04,49.36,49.91,48.97,49.26,1102163,34.4855987245457,34.8698588399935,34.2131233699555,34.4157332490098,1577550.27292822,0.0,1.0
2015-05-05,48.22,49.498,48.09,49.41,1256950,33.6891323034359,34.5820130807853,33.5983071852392,34.5205314623137,1799100.32867835,0.0,1.0
2015-05-06,47.78,48.58,47.32,48.22,1612334,33.3817242110777,33.9406480153653,33.0603430236123,33.6891323034359,2307769.30612935,0.0,1.0
2015-05-07,47.92,48.34,47.85,47.98,1823641,33.479535876828,33.772970874079,33.4306300439529,33.5214551621496,2610217.68764973,0.0,1.0
2015-05-08,48.46,48.7,48.03,48.26,2324965,33.8568094447222,34.0244865860085,33.5563878999176,33.7170784936503,3327773.81412599,0.0,1.0
2015-05-11,48.51,49.0799,48.41,48.54,1448217,33.8917421824901,34.2899055275695,33.8218767069542,33.9127018251509,2072865.01507425,0.0,1.0
2015-05-12,48.71,48.8,47.9415,48.19,1871459,34.031473133562,34.0943520615444,33.4945569540683,33.6681726607751,2678660.64840134,0.0,1.0
2015-05-13,47.94,49.06,47.82,48.96,1684895,33.4935089719352,34.2760022979379,33.4096704012921,34.2061368224019,2411627.46989818,0.0,1.0
2015-05-14,48.54,48.74,47.98,48.25,1831260,33.9127018251509,34.0524327762228,33.5214551621496,33.7100919460967,2621122.93082105,0.0,1.0
2015-05-15,49.17,49.19,48.5,48.66,2902320,34.3528543210274,34.3668274161346,33.8847556349365,33.9965403957941,4154154.79209973,0.0,1.0
2015-05-18,49.44,49.56,48.9,49.03,1186839,34.5414911049745,34.6253296756176,34.1642175370804,34.2550426552771,1698748.90408392,0.0,1.0
2015-05-19,49.32,49.63,49.02,49.21,1116085,34.4576525343314,34.6742355084928,34.2480561077235,34.3808005112418,1597477.13937148,0.0,1.0
2015-05-20,49.47,49.86,49.12,49.23,1569965,34.5624507476353,34.8349261022255,34.3179215832594,34.394773606349,2247125.61956602,0.0,1.0
2015-05-21,49.43,49.6,49.1,49.4,977323,34.5345045574209,34.653275865832,34.3039484881523,34.5135449147601,1398864.02046614,0.0,1.0
2015-05-22,49.29,49.42,48.87,49.3,827946,34.4366928916706,34.5275180098673,34.1432578944196,34.4436794392242,1185057.41734192,0.0,1.0
2015-05-26,49.0,49.296,48.75,49.2,1384006,34.2340830126163,34.4408848202027,34.0594193237764,34.3738139636882,1980958.39094062,0.0,1.0
2015-05-27,48.77,48.9,48.54,48.67,756566,34.3650807792462,34.4566834140894,34.203014579139,34.2946172139822,1073698.15473512,0.4175,1.0
2015-05-28,49.25,49.34,48.55,48.68,1242510,34.7033058925133,34.7667231012509,34.2100609356654,34.3016635705086,1763336.83279441,0.0,1.0
2015-05-29,49.25,49.52,49.01,49.26,1629127,34.7033058925133,34.8935575187261,34.5341933358798,34.7103522490397,2312013.29920875,0.0,1.0
2015-06-01,49.19,49.52,49.03,49.26,1122755,34.661027753355,34.8935575187261,34.5482860489326,34.7103522490397,1593383.75200528,0.0,1.0
2015-06-02,48.49,48.99,48.11,48.89,1531430,34.1677827965071,34.520100622827,33.9000212485039,34.449637057563,2173364.33980116,0.0,1.0
2015-06-03,47.68,48.55,47.38,48.44,1667456,33.5970279178688,34.2100609356654,33.3856372220768,34.1325510138751,2366408.78694258,0.0,1.0
2015-06-04,47.44,47.87,47.32,47.4,734948,33.4279153612352,33.7309086918703,33.3433590829184,33.3997299351296,1043018.46954035,0.0,1.0
2015-06-05,46.69,46.9976,46.35,46.84,1560057,32.8994386217553,33.1161845485073,32.6598624998577,33.0051339696513,2213991.00961662,0.0,1.0
2015-06-08,46.33,46.69,46.31,46.62,1054533,32.6457697868049,32.8994386217553,32.6316770737522,32.8501141260705,1496564.92124586,0.0,1.0
2015-06-09,46.33,46.6,46.05,46.28,873771,32.6457697868049,32.8360214130177,32.4484718040658,32.610538004173,1240032.34398726,0.0,1.0
2015-06-10,46.18,46.79,46.15,46.49,1282372,32.540074438909,32.9699021870193,32.5189353693298,32.7585114912273,1819907.9129699,0.0,1.0
2015-06-11,46.66,46.855,46.37,46.53,989055,32.8782995521761,33.0157035044409,32.6739552129105,32.7866969173329,1403640.30161485,0.0,1.0
2015-06-12,46.1,46.54,46.1,46.46,592968,32.4837035866978,32.7937432738593,32.4837035866978,32.7373724216481,841524.265453343,0.0,1.0
2015-06-15,46.02,46.21,45.79,46.01,830179,32.4273327344866,32.5612135084882,32.2652665343794,32.4202863779602,1178167.74795569,0.0,1.0
2015-06-16,46.68,46.71,45.73,45.95,1431895,32.8923922652289,32.9135313348081,32.222988395221,32.3780082388018,2032106.94014064,0.0,1.0
2015-06-17,46.95,47.0,46.31,46.57,1111729,33.0826438914417,33.1178756740737,32.6316770737522,32.8148823434385,1577735.94883397,0.0,1.0
2015-06-18,47.29,47.71,46.835,46.93,1518946,33.3222200133392,33.618166987448,33.0016107913881,33.0685511783889,2155647.38217458,0.0,1.0
2015-06-19,46.74,47.51,46.74,47.27,1819897,32.9346704043873,33.47723985692,32.9346704043873,33.3081273002864,2582748.96137016,0.0,1.0
2015-06-22,46.56,46.95,46.48,46.55,1230555,32.8078359869121,33.0826438914417,32.7514651347009,32.8007896303857,1746370.61776511,0.0,1.0
2015-06-23,45.85,46.55,45.78,46.44,1153558,32.3075446735378,32.8007896303857,32.258220177853,32.7232797085953,1637098.54259897,0.0,1.0
2015-06-24,45.57,46.13,45.56,45.89,835568,32.1102466907986,32.504842656277,32.1032003342723,32.3357300996434,1185815.67207053,0.0,1.0
2015-06-25,45.51,45.8599,45.44,45.69,1654887,32.0679685516403,32.3145205664989,32.0186440559555,32.1948029691154,2348571.1995981,0.0,1.0
2015-06-26,45.99,46.15,45.2,45.44,2279549,32.4061936649074,32.5189353693298,31.8495314993219,32.0186440559555,3235074.73892336,0.0,1.0
2015-06-29,45.5,46.51,45.47,46.15,1444931,32.0609221951139,32.7726042042801,32.0397831255347,32.5189353693298,2050607.28134699,0.0,1.0
2015-06-30,45.41,45.78,45.31,45.68,1995324,31.9975049863763,32.258220177853,31.9270414211123,32.187756612589,2831710.24986412,0.0,1.0
2015-07-01,45.57,45.73,45.34,45.53,1799120,32.1102466907986,32.222988395221,31.9481804906915,32.0820612646931,2553262.80079603,0.0,1.0
2015-07-02,46.51,46.56,45.79,45.97,1839746,32.7726042042801,32.8078359869121,32.2652665343794,32.3921009518546,2610918.12925947,0.0,1.0
2015-07-06,46.31,46.55,44.64,44.88,7597457,32.6316770737522,32.8007896303857,31.4549355338436,31.6240480904771,10782106.9960577,0.0,1.0
2015-07-07,47.38,47.75,46.53,46.55,3802841,33.3856372220768,33.6463524135536,32.7866969173329,32.8007896303857,5396889.84761549,0.0,1.0
2015-07-08,47.13,47.77,46.89,47.28,3002680,33.2094783089168,33.6604451266064,33.0403657522833,33.3151736568128,4261322.83932936,0.0,1.0
2015-07-09,46.73,47.3499,46.24,47.25,2986068,32.9276240478609,33.3644276889323,32.5823525780674,33.2940345872336,4237747.5349323,0.0,1.0
2015-07-10,46.89,47.37,46.54,46.74,1830731,33.0403657522833,33.3785908655504,32.7937432738593,32.9346704043873,2598124.28329634,0.0,1.0
2015-07-13,47.04,47.39,46.8101,47.15,1331709,33.1460611001792,33.3926835786032,32.9840653636373,33.2235710219696,1889925.65875833,0.0,1.0
2015-07-14,47.3,47.35,46.8901,47.04,1322030,33.3292663698656,33.3644981524976,33.0404362158485,33.1460611001792,1876189.48182243,0.0,1.0
2015-07-15,47.72,47.86,47.07,47.3,1946767,33.6252133439744,33.7238623353439,33.1672001697584,33.3292663698656,2762799.45913406,0.0,1.0
2015-07-16,48.3,48.395,47.58,47.68,1080411,34.0339020225055,34.1008424095063,33.5265643526048,33.5970279178688,1533290.28406712,0.0,1.0
2015-07-17,47.92,48.49,47.85,48.3,1246786,33.7661404745023,34.1677827965071,33.7168159788175,34.0339020225055,1769405.21719134,0.0,1.0
2015-07-20,47.58,47.89,47.21,47.85,1259910,33.5265643526048,33.7450014049231,33.265849161128,33.7168159788175,1788030.44563505,0.0,1.0
2015-07-21,47.52,47.68,46.93,47.58,1683311,33.4842862134464,33.5970279178688,33.0685511783889,33.5265643526048,2388909.77726375,0.0,1.0
2015-07-22,47.83,48.44,47.36,47.64,3469064,33.7027232657647,34.1325510138751,33.371544509024,33.5688424917632,4923202.4905402,0.0,1.0
2015-07-23,47.35,47.82,46.96,47.82,2689144,33.3644981524976,33.6956769092383,33.0896902479681,33.6956769092383,3816360.96601885,0.0,1.0
2015-07-24,47.21,47.56,47.04,47.29,2539368,33.265849161128,33.512471639552,33.1460611001792,33.3222200133392,3603802.88804072,0.0,1.0
2015-07-27,47.87,48.11,47.27,47.27,1207391,33.7309086918703,33.9000212485039,33.3081273002864,33.3081273002864,1713496.89087772,0.0,1.0
2015-07-28,48.12,48.18,47.64,47.87,1310491,33.9070676050303,33.9493457441887,33.5688424917632,33.7309086918703,1859813.64282426,0.0,1.0
2015-07-29,48.29,48.335,47.81,48.1,1170593,34.0268556659791,34.0585642703479,33.6886305527119,33.8929748919775,1661274.15723922,0.0,1.0
2015-07-30,48.77,48.87,48.03,48.13,1360823,34.3650807792462,34.4355443445102,33.8436503962927,33.9141139615567,1931243.46589869,0.0,1.0
2015-07-31,49.72,49.9901,49.07,49.57,1996076,35.0344846492541,35.2248067390321,34.5764714750382,34.9287893013581,2832777.46807424,0.0,1.0
2015-08-03,49.85,50.22,49.575,49.77,1810002,35.1260872840973,35.386802475574,34.9323124796213,35.0697164318861,2568706.24303349,0.0,1.0
2015-08-04,49.1,49.83,49.02,49.83,1005268,34.5976105446174,35.1119945710445,34.5412396924062,35.1119945710445,1426649.35592435,0.0,1.0
2015-08-05,49.24,49.55,49.08,49.29,836644,34.696259535987,34.9146965883053,34.5835178315646,34.7314913186189,1187342.70238183,0.0,1.0
2015-08-06,49.53,49.62,48.98,49.28,1556727,34.9006038752525,34.9640210839901,34.5130542663006,34.7244449620925,2209265.16302126,0.0,1.0
2015-08-07,49.8,49.97,49.03,49.26,2143260,35.0908555014653,35.210643562414,34.5482860489326,34.7103522490397,3041657.04924302,0.0,1.0
2015-08-10,50.02,50.18,49.8,49.97,1834800,35.245875345046,35.3586170494684,35.0908555014653,35.210643562414,2603898.89885086,0.0,1.0
2015-08-11,50.41,50.68,49.86,50.07,1189070,35.5206832495756,35.7109348757884,35.1331336406237,35.281107127678,1687496.21956431,0.0,1.0
2015-08-12,50.91,51.15,50.1,50.42,1298104,35.8730010758955,36.0421136325291,35.3022461972572,35.527729606102,1842234.3449934,0.0,1.0
2015-08-13,50.79,51.03,50.2,50.61,1413799,35.7884447975787,35.9575573542123,35.3727097625212,35.6616103801036,2006425.58278638,0.0,1.0
2015-08-14,51.18,51.22,50.54,50.84,885608,36.0632527021083,36.0914381282139,35.6122858844188,35.8236765802107,1256831.09658465,0.0,1.0
2015-08-17,51.61,51.735,51.12,51.23,1256979,36.3662460327434,36.4543254893234,36.0209745629499,36.0984844847403,1783870.84912724,0.0,1.0
2015-08-18,51.47,51.64,51.17,51.39,1803761,36.2675970413738,36.3873851023226,36.0562063455819,36.2112261891627,2559849.18339336,0.0,1.0
2015-08-19,51.68,51.79,51.02,51.32,1534397,36.4155705284282,36.4930804502186,35.9505109976859,36.1619016934779,2177575.02654244,0.0,1.0
2015-08-20,51.62,52.15,51.3,51.44,1367264,36.3732923892698,36.746749285169,36.1478089804251,36.2464579717947,1940384.36016919,0.0,1.0
2015-08-21,51.04,51.75,51.01,51.5,1713732,35.9646037107387,36.464895024113,35.9434646411595,36.288736110953,2432082.44371347,0.0,1.0
2015-08-24,48.92,50.61,48.68,49.33,3000592,34.4707761271422,35.6616103801036,34.3016635705086,34.7596767447245,4258359.60578847,0.0,1.0
2015-08-25,47.25,49.72,47.21,49.24,2158177,33.2940345872336,35.0344846492541,33.265849161128,34.696259535987,3062826.85514784,0.0,1.0
2015-08-26,48.08,48.19,47.06,47.6,1617407,33.8788821789247,33.9563921007151,33.160153813232,33.5406570656576,2295380.58987011,0.0,1.0
2015-08-27,48.59,48.62,47.87,48.3,1263425,34.238246361771,34.2593854313502,33.7309086918703,34.0339020225055,1793018.83926349,0.0,1.0
2015-08-28,48.29,48.77,47.54,48.42,1550297,34.0268556659791,34.3650807792462,33.4983789264992,34.1184583008223,2200139.87965543,0.0,1.0
2015-08-31,47.24,48.29,46.89,48.12,2731655,33.2869882307072,34.0268556659791,33.0403657522833,33.9070676050303,3876691.43587336,0.0,1.0
2015-09-01,46.07,46.75,45.83,46.72,2329819,32.4625645171186,32.9417167609137,32.293451960485,32.9205776913345,3306416.57326237,0.0,1.0
2015-09-02,46.15,46.62,45.88,46.4,2330838,32.5189353693298,32.8501141260705,32.328683743117,32.6950942824897,3307862.71070402,0.0,1.0
2015-09-03,46.46,46.61,46.17,46.36,2074118,32.7373724216481,32.8430677695441,32.5330280823826,32.6669088563841,2943532.57918397,0.0,1.0
2015-09-04,45.74,46.18,45.625,46.03,1494691,32.2300347517474,32.540074438909,32.1490016516938,32.434379091013,2121225.33737862,0.0,1.0
2015-09-08,46.48,46.57,46.07,46.14,1709950,32.7514651347009,32.8148823434385,32.4625645171186,32.5118890128034,2426715.13085351,0.0,1.0
2015-09-09,45.87,46.62,45.78,46.51,1724661,32.3216373865906,32.8501141260705,32.258220177853,32.7726042042801,2447592.58708907,0.0,1.0
2015-09-10,45.5,45.91,45.3,45.3,1707487,32.355107580091,32.6466590989446,32.2128873269917,32.2128873269917,2401186.83913155,0.4175,1.0
2015-09-11,46.09,46.09,45.14,45.35,2064403,32.7746573267339,32.7746573267339,32.0991111245123,32.2484423902665,2903106.91341351,0.0,1.0
2015-09-14,46.25,46.47,45.97,46.08,1129258,32.8884335292134,33.0448758076226,32.6893251748744,32.767546314079,1588041.04955646,0.0,1.0
2015-09-15,46.7,46.82,46.07,46.35,1764629,33.2084290986868,33.2937612505464,32.760435301424,32.959543655763,2481543.88920669,0.0,1.0
2015-09-16,46.71,46.9301,46.46,46.65,1929515,33.2155401113418,33.3720534998776,33.0377647949676,33.172874035412,2713418.03709598,0.0,1.0
2015-09-17,47.66,48.33,46.57,46.81,2985722,33.8910863135634,34.3675241614461,33.1159859341723,33.2866502378914,4198729.6955734,0.0,1.0
2015-09-18,47.22,48.08,47.09,47.43,3593788,33.578201756745,34.189748845072,33.4857585922304,33.7275330224993,5053834.34733553,0.0,1.0
2015-09-21,47.51,47.655,47.15,47.37,1442009,33.784421123739,33.887530807236,33.5284246681602,33.6848669465695,2027853.2326801,0.0,1.0
2015-09-22,47.47,47.68,47.09,47.33,1634054,33.7559770731191,33.9053083388734,33.4857585922304,33.6564228959496,2297920.25311482,0.0,1.0
2015-09-23,47.72,47.8788,47.28,47.48,1617498,33.9337523894932,34.0466752704541,33.6208678326748,33.7630880857741,2274638.05576359,0.0,1.0
2015-09-24,48.17,48.24,47.46,47.59,2281657,34.2537479589667,34.3035250475514,33.7488660604642,33.8413092249787,3208624.58092646,0.0,1.0
2015-09-25,48.89,49.37,47.94,48.33,1732972,34.7657408701242,35.1070694775625,34.0901946679025,34.3675241614461,2437025.6165836,0.0,1.0
2015-09-28,49.09,49.2,48.67,48.83,1996281,34.9079611232235,34.9861822624281,34.6092985917149,34.7230747941944,2807309.02455384,0.0,1.0
2015-09-29,49.3,49.77,49.11,49.21,2501767,35.0572923889777,35.3915099837611,34.9221831485334,34.993293275083,3518158.55404675,0.0,1.0
2015-09-30,50.62,50.66,49.11,49.26,2547961,35.9959460594331,36.024390110053,34.9221831485334,35.0288483383579,3583119.76596042,0.0,1.0
2015-10-01,49.92,50.71,49.26,50.71,1935787,35.4981751735856,36.0599451733278,35.0288483383579,36.0599451733278,2722238.15921406,0.0,1.0
2015-10-02,50.51,50.63,49.84,50.2,1228864,35.9177249202285,36.0030570720881,35.4412870723458,35.6972835279246,1728113.92642085,0.0,1.0
2015-10-05,51.1,51.19,50.3,50.68,1473160,36.3372746668714,36.4012737807661,35.7683936544742,36.0386121353629,2071659.9329512,0.0,1.0
2015-10-06,50.64,51.11,50.36,50.99,1545293,36.010168084743,36.3443856795264,35.811059730404,36.2590535276668,2173098.36865646,0.0,1.0
2015-10-07,50.42,50.84,50.29,50.76,1490100,35.8537258063338,36.1523883378423,35.7612826418193,36.0955002366026,2095482.13777904,0.0,1.0
2015-10-08,51.07,51.11,50.17,50.32,1034606,36.3159416289065,36.3443856795264,35.6759504899597,35.7826156797842,1454934.83164823,0.0,1.0
2015-10-09,50.63,51.015,50.48,51.0,1007933,36.0030570720881,36.2768310593042,35.8963918822636,36.2661645403218,1417425.40606539,0.0,1.0
2015-10-12,51.18,51.43,50.705,50.73,949368,36.3941627681112,36.5719380844853,36.0563896670003,36.0741671986377,1335067.23453393,0.0,1.0
2015-10-13,50.95,51.45,50.84,50.99,1327682,36.230609477047,36.5861601097952,36.1523883378423,36.2590535276668,1867078.66294259,0.0,1.0
2015-10-14,51.25,51.6,51.03,51.13,1347408,36.4439398566959,36.6928252996197,36.2874975782867,36.3586077048363,1894818.73451485,0.0,1.0
2015-10-15,51.83,51.93,51.04,51.34,1258901,36.8563785906839,36.9274887172335,36.2946085909416,36.5079389705906,1770354.04250196,0.0,1.0
2015-10-16,52.24,52.53,51.94,51.98,1292187,37.1479301095374,37.3541494765314,36.9345997298885,36.9630437805084,1817163.12809227,0.0,1.0
2015-10-19,51.98,52.22,51.55,52.06,1342350,36.9630437805084,37.1337080842275,36.6572702363449,37.0199318817481,1887705.82353379,0.0,1.0
2015-10-20,52.2,52.27,51.5636,51.82,1343413,37.1194860589176,37.1692631475023,36.6669412135556,36.8492675780289,1889200.68798078,0.0,1.0
2015-10-21,52.06,52.71,51.93,52.27,1168399,37.0199318817481,37.4821477043208,36.9274887172335,37.1692631475023,1643083.84289571,0.0,1.0
2015-10-22,52.7,52.85,52.03,52.16,1079953,37.4750366916658,37.5817018814903,36.9985988437832,37.0910420082977,1518704.93332051,0.0,1.0
2015-10-23,51.72,52.68,51.64,52.61,1018248,36.7781574514793,37.4608146663559,36.7212693502395,37.4110375777712,1431931.07565213,0.0,1.0
2015-10-26,52.05,52.09,51.36,51.78,903049,37.0128208690931,37.041264919713,36.5221609959005,36.8208235274091,1269930.23893647,0.0,1.0
2015-10-27,51.93,52.25,51.64,52.04,784749,36.9274887172335,37.1550411221924,36.7212693502395,37.0057098564381,1103568.56059323,0.0,1.0
2015-10-28,50.97,52.16,50.43,51.93,1283677,36.2448315023569,37.0910420082977,35.8608368189888,36.9274887172335,1805195.77489953,0.0,1.0
2015-10-29,50.76,50.86,49.83,50.61,1265549,36.0955002366026,36.1666103631523,35.4341760596909,35.9888350467781,1779702.9219409,0.0,1.0
2015-10-30,50.94,51.17,50.6,50.77,1392911,36.223498464392,36.3870517554562,35.9817240341232,36.1026112492576,1958808.21422451,0.0,1.0
2015-11-02,50.96,51.26,50.49,50.97,1281941,36.2377204897019,36.4510508693509,35.9035028949186,36.2448315023569,1802754.49109899,0.0,1.0
2015-11-03,51.45,51.54,50.1,50.1,1557990,36.5861601097952,36.6501592236899,35.6261734013749,35.6261734013749,2190953.77212158,0.0,1.0
2015-11-04,51.59,51.98,51.21,51.34,1113746,36.6857142869647,36.9630437805084,36.415495806076,36.5079389705906,1566226.99753229,0.0,1.0
2015-11-05,51.5,51.82,51.36,51.51,1086537,36.62171517307,36.8492675780289,36.5221609959005,36.628826185725,1527963.81151334,0.0,1.0
2015-11-06,49.02,51.06,48.84,50.75,1801720,34.8581840346387,36.3088306162516,34.7301858068493,36.0883892239477,2533703.83013171,0.0,1.0
2015-11-09,49.35,49.43,48.655,48.82,1304710,35.0928474522525,35.1497355534923,34.5986320727325,34.7159637815394,1834773.84066955,0.0,1.0
2015-11-10,50.37,50.45,49.18,49.48,1435563,35.818170743059,35.8750588442987,34.9719602371181,35.1852906167671,2018788.41967418,0.0,1.0
2015-11-11,51.07,51.14,50.387,50.51,1184527,36.3159416289065,36.3657187174913,35.8302594645724,35.9177249202285,1665764.15691363,0.0,1.0
2015-11-12,50.23,51.38,50.16,50.66,1552708,35.7186165658895,36.5363830212105,35.6688394773047,36.024390110053,2183525.85677916,0.0,1.0
2015-11-13,49.8,50.73,49.69,50.34,949301,35.412843021726,36.0741671986377,35.3346218825214,35.7968377050941,1334973.01447942,0.0,1.0
2015-11-16,50.97,51.02,49.84,49.85,1383899,36.2448315023569,36.2803865656317,35.4412870723458,35.4483980850008,1946134.91375765,0.0,1.0
2015-11-17,49.65,51.22,49.48,50.83,1805961,35.3061778319015,36.422606818731,35.1852906167671,36.1452773251874,2539667.81895549,0.0,1.0
2015-11-18,50.6,50.68,49.4,49.79,1603688,35.9817240341232,36.0386121353629,35.1284025155274,35.405732009071,2255217.47437796,0.0,1.0
2015-11-19,51.04,51.29,50.49,50.77,1611463,36.2946085909416,36.4723839073158,35.9035028949186,36.1026112492576,2266151.21950999,0.0,1.0
2015-11-20,51.44,51.9,51.185,51.43,2654487,36.5790490971402,36.9061556792686,36.3977182744386,36.5719380844853,3732924.02755968,0.0,1.0
2015-11-23,51.13,51.69,50.98,51.5,1167469,36.3586077048363,36.7568244135144,36.2519425150118,36.62171517307,1641776.01228828,0.0,1.0
2015-11-24,50.65,50.91,50.38,50.84,1671648,36.017279097398,36.2021654264271,35.8252817557139,36.1523883378423,2350787.54758342,0.0,1.0
2015-11-25,50.36,50.63,50.205,50.63,1022205,35.811059730404,36.0030570720881,35.7008390342521,36.0030570720881,1437495.68394633,0.0,1.0
2015-11-27,50.53,50.91,50.295,50.55,951019,35.9319469455384,36.2021654264271,35.7648381481467,35.9461689708483,1337388.98542949,0.0,1.0
2015-11-30,50.95,51.54,50.41,50.7,3830655,36.230609477047,36.6501592236899,35.8466147936788,36.0528341606728,5386933.17797059,0.0,1.0
2015-12-01,50.77,51.19,50.19,50.78,2199728,36.1026112492576,36.4012737807661,35.6901725152696,36.1097222619126,3093410.32948958,0.0,1.0
2015-12-02,49.73,50.79,49.66,50.62,981592,35.3630659331412,36.1168332745675,35.3132888445565,35.9959460594331,1380382.86194672,0.0,1.0
2015-12-03,49.32,49.72,49.145,49.53,2017146,35.0715144142876,35.3559549204863,34.9470716928258,35.2208456800419,2836650.83705285,0.0,1.0
2015-12-04,50.63,50.67,49.51,49.65,1300702,36.0030570720881,36.0315011227079,35.206623654732,35.3061778319015,1829137.51263236,0.0,1.0
2015-12-07,51.18,51.2,50.3,50.42,1915191,36.3941627681112,36.4083847934211,35.7683936544742,35.8537258063338,2693274.63320259,0.0,1.0
2015-12-08,51.11,51.3,50.73,51.1,1211280,36.3443856795264,36.4794949199707,36.0741671986377,36.3372746668714,1703386.08405409,0.0,1.0
2015-12-09,50.84,51.68,50.66,50.9,1450039,36.1523883378423,36.7497134008594,36.024390110053,36.1950544137721,2039145.57652707,0.0,1.0
2015-12-10,48.86,50.35,48.74,50.32,2467977,35.041292610504,36.1098870842996,34.9552313106011,36.0883717593239,3441235.96010991,0.4175,1.0
2015-12-11,48.91,49.33,48.18,48.59,1351467,35.0771514854636,35.3783660351241,34.5536119110537,34.8476546857223,1884424.70869941,0.0,1.0
2015-12-14,49.19,49.21,48.6,48.95,1117857,35.2779611852373,35.2923047352211,34.8548264607142,35.1058385854313,1558689.4475356,0.0,1.0
2015-12-15,49.72,50.025,49.275,49.47,1883878,35.6580652598089,35.8768043970623,35.3389212726686,35.478770885011,2626794.62493367,0.0,1.0
2015-12-16,51.15,51.31,49.7187,49.9,1773519,36.6836290836529,36.7983774835236,35.6571329290599,35.7871572096634,2472915.00639518,0.0,1.0
2015-12-17,51.72,51.92,51.11,51.11,1806537,37.0924202581922,37.2358557580305,36.6549419836853,36.6549419836853,2518953.81831721,0.0,1.0
2015-12-18,50.45,51.55,50.4,51.49,2499949,36.1816048342188,36.9705000833296,36.1457459592592,36.9274694333781,3485816.27674844,0.0,1.0
2015-12-21,50.07,50.73,49.84,50.59,1551003,35.9090773845259,36.3824145339924,35.7441265597119,36.2820096841056,2162648.71910814,0.0,1.0
2015-12-22,50.69,50.83,49.73,50.3,1022853,36.3537274340248,36.4541322839116,35.6652370348008,36.07402820934,1426220.14933944,0.0,1.0
2015-12-23,51.64,51.81,50.61,50.91,1168963,37.0350460582568,37.1569662331194,36.2963532340894,36.5115064838469,1629949.35189346,0.0,1.0
2015-12-24,51.74,51.92,51.46,51.61,672575,37.106763808176,37.2358557580305,36.9059541084023,37.0135307332811,937808.284222632,0.0,1.0
2015-12-28,51.84,51.86,51.3901,51.71,718569,37.1784815580952,37.192825108079,36.8558234012088,37.0852484832003,1001940.24604776,0.0,1.0
2015-12-29,51.9,52.24,51.85,52.08,1020719,37.2215122080467,37.4653525577718,37.1856533330871,37.3506041579012,1423244.59586431,0.0,1.0
2015-12-30,51.85,52.24,51.84,51.97,708292,37.1856533330871,37.4653525577718,37.1784815580952,37.2717146329901,987610.460169671,0.0,1.0
2015-12-31,51.07,51.9,50.545,51.89,2081208,36.6262548837176,37.2215122080467,36.249736696642,37.2143404330548,2901942.68831047,0.0,1.0
2016-01-04,50.88,50.89,50.23,50.65,1590282,36.4899911588712,36.4971629338631,36.0238257843966,36.3250403340571,2217417.58740681,0.0,1.0
2016-01-05,51.35,51.43,50.01,50.85,1087095,36.8270645834913,36.8844387834266,35.8660467345744,36.4684758338954,1515796.30039327,0.0,1.0
2016-01-06,51.46,51.65,50.73,51.04,1265465,36.9059541084023,37.0422178332487,36.3824145339924,36.6047395587418,1764507.39381302,0.0,1.0
2016-01-07,51.14,51.29,50.76,50.8,2141731,36.676457308661,36.7840339335398,36.4039298589682,36.4326169589358,2986333.23328465,0.0,1.0
2016-01-08,50.82,51.49,50.715,51.17,1290203,36.4469605089197,36.9274694333781,36.3716568715046,36.6979726336368,1799000.94670318,0.0,1.0
2016-01-11,51.03,51.32,50.58,50.91,1097479,36.5975677837499,36.8055492585155,36.2748379091137,36.5115064838469,1530275.2822516,0.0,1.0
2016-01-12,51.12,51.44,50.4,51.27,1555426,36.6621137586772,36.8916105584185,36.1457459592592,36.7696903835559,2168815.95107649,0.0,1.0
2016-01-13,51.3,51.73,51.06,51.27,2202149,36.7912057085317,37.0995920331841,36.6190831087257,36.7696903835559,3070577.37098849,0.0,1.0
2016-01-14,51.86,52.22,50.57,51.28,4149321,37.192825108079,37.451009007788,36.2676661341218,36.7768621585478,5785626.29847814,0.0,1.0
2016-01-15,51.39,51.72,50.815,51.3,3195746,36.8557516834589,37.0924202581922,36.4433746214237,36.7912057085317,4456004.27174864,0.0,1.0
2016-01-19,52.59,52.75,51.375,51.45,2777752,37.7163646824889,37.8311130823596,36.8449940209711,36.8987823334104,3873172.26646245,0.0,1.0
2016-01-20,51.15,52.648,50.52,52.37,3408659,36.6836290836529,37.757960977442,36.2318072591622,37.5585856326667,4752880.56839763,0.0,1.0
2016-01-21,50.58,51.47,50.21,51.27,2350423,36.2748379091137,36.9131258833943,36.0094822344128,36.7696903835559,3277323.9576663,0.0,1.0
2016-01-22,51.58,51.63,50.16,50.63,1836283,36.9920154083053,37.0278742832649,35.9736233594532,36.3106967840733,2560430.30082473,0.0,1.0
2016-01-25,51.64,51.97,51.22,51.62,1950669,37.0350460582568,37.2717146329901,36.7338315085963,37.020702508273,2719924.98676918,0.0,1.0
2016-01-26,52.15,52.68,51.74,51.77,1538613,37.4008065828446,37.7809106574162,37.106763808176,37.1282791331518,2145372.66120899,0.0,1.0
2016-01-27,52.32,52.68,51.84,52.23,1753358,37.5227267577072,37.7809106574162,37.1784815580952,37.4581807827799,2444803.41613653,0.0,1.0
2016-01-28,53.09,53.52,51.76,52.19,1850526,38.0749534320847,38.3833397567371,37.1211073581598,37.4294936828122,2580290.09845649,0.0,1.0
2016-01-29,53.8,54.15,53.371,53.63,3007780,38.5841494565108,38.8351615812279,38.2764803093576,38.4622292816482,4193912.94817552,0.0,1.0
2016-02-01,54.57,54.92,53.49,53.6,2791916,39.1363761308884,39.3873882556055,38.3618244317614,38.4407139566725,3892921.91005273,0.0,1.0
2016-02-02,55.08,55.225,54.03,54.27,1859510,39.5021366554761,39.6061273928589,38.7491002813249,38.9212228811309,2592816.98337706,0.0,1.0
2016-02-03,55.72,55.965,55.34,55.47,1940067,39.9611302549588,40.1368387422607,39.6886028052659,39.7818358801609,2705142.03553053,0.0,1.0
2016-02-04,54.93,55.91,54.84,55.63,3347599,39.3945600305974,40.0973939798052,39.3300140556701,39.8965842800315,4667741.25481232,0.0,1.0
2016-02-05,54.66,54.86,53.39,54.41,3111399,39.2009221058156,39.3443576056539,38.2901066818422,39.0216277310177,4338394.61431367,0.0,1.0
2016-02-08,54.09,54.78,53.43,54.14,3262357,38.7921309312764,39.2869834057186,38.3187937818099,38.827989806236,4548883.64969214,0.0,1.0
2016-02-09,54.69,54.9,53.84,54.0,3068280,39.2224374307914,39.3730447056216,38.6128365564785,38.7275849563491,4278271.42298571,0.0,1.0
2016-02-10,54.94,55.28,53.81,54.48,2036910,39.4017318055893,39.6455721553144,38.5913212315027,39.0718301559611,2840175.55248994,0.0,1.0
2016-02-11,53.9,55.13,53.79,54.79,2151251,38.65586720643,39.5379955304357,38.5769776815189,39.2941551807105,2999607.49246139,0.0,1.0
2016-02-12,53.51,54.07,52.93,53.88,2236488,38.3761679817452,38.7777873812925,37.9602050322141,38.6415236564461,3118458.1258068,0.0,1.0
2016-02-16,53.86,53.98,53.12,53.85,1781789,38.6271801064623,38.7132414063653,38.0964687570605,38.6200083314704,2484446.3218775,0.0,1.0
2016-02-17,53.54,53.9,53.29,53.81,1367987,38.397683306721,38.65586720643,38.2183889319231,38.5913212315027,1907459.45256494,0.0,1.0
2016-02-18,54.46,54.74,53.53,53.65,1803898,39.0574866059773,39.258296305751,38.3905115317291,38.4765728316321,2515274.11558954,0.0,1.0
2016-02-19,54.67,54.74,53.83,54.42,2494799,39.2080938808075,39.258296305751,38.6056647814865,39.0287995060096,3478635.34872741,0.0,1.0
2016-02-22,55.34,55.51,54.6601,54.83,1283916,39.6886028052659,39.8105229801285,39.2009938235655,39.3228422806782,1790234.6370977,0.0,1.0
2016-02-23,55.84,56.0,55.02,55.02,1595569,40.0471915548618,40.1619399547324,39.4591060055246,39.4591060055246,2224789.54205675,0.0,1.0
2016-02-24,56.23,56.49,55.54,55.54,1720450,40.3268907795465,40.5133569293363,39.8320383051043,39.8320383051043,2398917.9832596,0.0,1.0
2016-02-25,56.66,56.92,56.25,56.45,1060521,40.6352771041989,40.8217432539887,40.3412343295303,40.4846698293687,1478742.71180474,0.0,1.0
2016-02-26,54.77,56.47,54.75,56.42,1570662,39.2798116307267,40.4990133793525,39.2654680807429,40.4631545043929,2190060.34317911,0.0,1.0
2016-02-29,54.3,54.84,53.93,54.28,1808458,39.2618821932469,39.6523318504173,38.9943518725931,39.2474210948332,2501135.04280471,0.445,1.0
2016-03-01,54.23,54.87,53.8,54.5,2107230,39.2112683487989,39.6740234980379,38.9003547329039,39.4064931773841,2914342.93538991,0.0,1.0
2016-03-02,54.34,54.38,52.62,53.96,1800890,39.2908043900743,39.3197265869018,38.0471499264945,39.0160435202137,2490668.34133642,0.0,1.0
2016-03-03,54.63,54.655,53.593,54.44,1185202,39.5004903170733,39.5185666900904,38.7506823643219,39.3631098821429,1639159.0266416,0.0,1.0
2016-03-04,55.54,55.69,54.13,54.33,1839871,40.1584702948975,40.2669285330004,39.1389628567303,39.2835738408675,2544579.8754188,0.0,1.0
2016-03-07,56.11,56.27,55.32,55.32,2661573,40.5706115996885,40.6863003869982,39.9993982123466,39.9993982123466,3681010.83867187,0.0,1.0
2016-03-08,56.69,57.03,55.89,56.35,1950810,40.9899834536863,41.2358221267195,40.4115395171376,40.7441447806531,2698010.82074002,0.0,1.0
2016-03-09,56.87,57.16,56.4044,56.59,1648702,41.1201333394098,41.3298192664087,40.7834789683384,40.9176779616177,2280189.17074226,0.0,1.0
2016-03-10,56.5,57.25,56.07,56.92,2157866,40.852603018756,41.3948942092705,40.541689402861,41.1562860854441,2984373.5769793,0.0,1.0
2016-03-11,56.55,57.0,56.36,56.72,1655376,40.8887557647903,41.214130479099,40.75137532986,41.0116751013069,2289419.45160899,0.0,1.0
2016-03-14,56.74,56.83,56.15,56.59,1581402,41.0261361997206,41.0912111425824,40.5995337965159,40.9176779616177,2187111.87042301,0.0,1.0
2016-03-15,56.75,57.35,56.46,56.73,1990894,41.0333667489275,41.467199701339,40.8236808219286,41.0189056505138,2753447.82677266,0.0,1.0
2016-03-16,57.39,57.5789,56.0499,56.5,1406500,41.4961218981665,41.6327069726841,40.5271559989553,40.852603018756,1945218.7652159,0.0,1.0
2016-03-17,57.84,58.09,57.32,57.54,2626726,41.8214966124752,42.0022603426467,41.4455080537185,41.6045801362694,3632816.71260612,0.0,1.0
2016-03-18,57.19,58.07,57.18,57.82,3055270,41.3515109140293,41.9877992442329,41.3442803648224,41.8070355140614,4225501.98137305,0.0,1.0
2016-03-21,57.35,57.82,56.74,57.1,1657521,41.467199701339,41.8070355140614,41.0261361997206,41.2864359711676,2292386.03124026,0.0,1.0
2016-03-22,57.48,57.67,57.07,57.35,2030763,41.5611968410282,41.6985772759586,41.264744323547,41.467199701339,2808587.48333178,0.0,1.0
2016-03-23,57.93,58.08,57.1301,57.49,1344233,41.8865715553369,41.9950297934398,41.3081999242802,41.5684273902351,1859102.20861889,0.0,1.0
2016-03-24,57.83,58.29,57.65,57.74,1284269,41.8142660632683,42.1468713267838,41.6841161775448,41.7491911204066,1776170.74894068,0.0,1.0
2016-03-28,57.77,58.42,57.63,58.1,681807,41.7708827680271,42.240868466473,41.6696550791311,42.0094908918535,942953.267440854,0.0,1.0
2016-03-29,58.53,58.595,57.7,58.0,1309630,42.3204045077485,42.3674030775931,41.7202689235791,41.9371853997849,1811245.53963008,0.0,1.0
2016-03-30,58.39,58.81,58.26,58.65,1204244,42.2191768188524,42.5228598855405,42.1251796791633,42.4071710982308,1665494.50885081,0.0,1.0
2016-03-31,58.34,58.51,58.03,58.06,2432415,42.1830240728181,42.3059434093347,41.9588770474055,41.9805686950261,3364080.5565536,0.0,1.0
2016-04-01,58.8,58.94,57.9,57.9,1516008,42.5156293363337,42.6168570252297,41.8648799077163,41.8648799077163,2096670.60776212,0.0,1.0
2016-04-04,58.59,59.09,58.28,58.87,1290175,42.3637878029896,42.7253152633326,42.139640777577,42.5662431807817,1784338.86982754,0.0,1.0
2016-04-05,57.08,58.66,57.03,58.51,2299695,41.2719748727538,42.4144016474376,41.2358221267195,42.3059434093347,3180526.03503249,0.0,1.0
2016-04-06,56.89,57.17,56.54,57.0,2046989,41.1345944378235,41.3370498156156,40.8815252155834,41.214130479099,2831028.37894812,0.0,1.0
2016-04-07,56.8,57.33,56.54,56.76,1801481,41.0695194949618,41.4527386029253,40.8815252155834,41.0405972981343,2491485.70663342,0.0,1.0
2016-04-08,57.05,57.595,56.95,57.06,1788229,41.2502832251333,41.6443481569071,41.1779777330647,41.2575137743401,2473157.91489745,0.0,1.0
2016-04-11,56.63,57.43,56.61,57.06,1699906,40.9466001584452,41.5250440949939,40.9321390600314,41.2575137743401,2351005.36815009,0.0,1.0
2016-04-12,56.67,56.8,56.43,56.67,1764273,40.9755223552726,41.0695194949618,40.801989174308,40.9755223552726,2440026.26844206,0.0,1.0
2016-04-13,56.07,56.86,55.95,56.86,1752247,40.541689402861,41.1129027902029,40.4549228123787,41.1129027902029,2423394.06021562,0.0,1.0
2016-04-14,56.1,56.22,55.84,55.98,1695003,40.5633810504816,40.6501476409639,40.3753867711033,40.4766144599993,2344224.41713278,0.0,1.0
2016-04-15,56.72,56.96,55.95,56.06,1892666,41.0116751013069,41.1852082822715,40.4549228123787,40.5344588536542,2617596.45893077,0.0,1.0
2016-04-18,57.12,57.13,56.5,56.63,1609291,41.3008970695813,41.3081276187881,40.852603018756,40.9466001584452,2225682.93771281,0.0,1.0
2016-04-19,57.04,57.33,56.7,57.23,1477581,41.2430526759264,41.4527386029253,40.9972140028932,41.3804331108567,2043525.26720688,0.0,1.0
2016-04-20,55.64,57.33,55.56,57.14,1668175,40.2307757869661,41.4527386029253,40.1729313933112,41.315358167995,2307120.73491933,0.0,1.0
2016-04-21,55.02,55.61,54.51,55.41,2803160,39.7824817361408,40.2090841393455,39.413723726591,40.0644731552083,3876828.60568973,0.0,1.0
2016-04-22,55.4,55.52,55.17,55.19,1693634,40.0572426060015,40.1440091964838,39.8909399742437,39.9054010726574,2342331.06164783,0.0,1.0
2016-04-25,55.5,55.58,55.06,55.18,1223625,40.12954809807,40.1873924917249,39.8114039329682,39.8981705234505,1692298.83511362,0.0,1.0
2016-04-26,55.36,55.81,55.15,55.57,1336956,40.028320409174,40.3536951234827,39.87647887583,40.1801619425181,1849037.96620547,0.0,1.0
2016-04-27,56.05,56.27,55.14,55.46,1662939,40.5272283044473,40.6863003869982,39.8692483266231,40.1006259012426,2299879.23797325,0.0,1.0
2016-04-28,56.06,56.33,55.3,55.42,1486271,40.5344588536542,40.7296836822394,39.9849371139329,40.0717037044152,2055543.71802076,0.0,1.0
2016-04-29,56.44,56.56,55.39,55.87,1393961,40.8092197235148,40.8959863139971,40.0500120567946,40.3970784187238,1927877.06731541,0.0,1.0
2016-05-02,57.07,57.32,56.49,56.6,1329853,41.264744323547,41.4455080537185,40.8453724695491,40.9249085108246,1839214.36941249,0.0,1.0
2016-05-03,56.97,57.25,56.625,57.08,1128763,41.1924388314784,41.3948942092705,40.9429848838417,41.2719748727538,1561102.71530849,0.0,1.0
2016-05-04,57.51,58.06,56.83,57.0,1617657,41.5828884886488,41.9805686950261,41.0912111425824,41.214130479099,2237253.28978518,0.0,1.0
2016-05-05,57.4,58.26,55.64,55.64,2212142,41.5033524473733,42.1251796791633,40.2307757869661,40.2307757869661,3059438.41430661,0.0,1.0
2016-05-06,57.16,57.42,56.48,57.41,2007614,41.3298192664087,41.5178135457871,40.8381419203423,41.5105829965802,2776571.93466773,0.0,1.0
2016-05-09,57.58,57.68,56.92,57.21,1340211,41.6335023330968,41.7058078251654,41.1562860854441,41.365972012443,1853539.69893265,0.0,1.0
2016-05-10,57.54,57.86,57.32,57.8,1286968,41.6045801362694,41.8359577108889,41.4455080537185,41.7925744156477,1779903.5220991,0.0,1.0
2016-05-11,57.36,57.84,56.985,57.64,2016415,41.4744302505459,41.8214966124752,41.2032846552887,41.676885628338,2788743.9007912,0.0,1.0
2016-05-12,57.63,58.07,57.1701,57.3,2605776,41.6696550791311,41.9877992442329,41.3371221211076,41.4310469553048,3603842.42669693,0.0,1.0
2016-05-13,57.39,57.74,57.08,57.66,1351434,41.4961218981665,41.7491911204066,41.2719748727538,41.6913467267517,1869061.34145097,0.0,1.0
2016-05-16,57.38,57.45,56.95,57.28,1361610,41.4888913489596,41.5395051934076,41.1779777330647,41.416585856891,1883134.96118424,0.0,1.0
2016-05-17,55.82,57.27,55.62,57.21,2676922,40.3609256726896,41.4093553076842,40.2163146885524,41.365972012443,3702238.82504037,0.0,1.0
2016-05-18,54.79,56.04,54.57,55.48,2533724,39.616179104383,40.5199977552405,39.4571070218321,40.1150869996563,3504193.01150224,0.0,1.0
2016-05-19,55.29,55.32,54.28,54.51,1894174,39.977706564726,39.9993982123466,39.2474210948332,39.413723726591,2619682.0543079,0.0,1.0
2016-05-20,54.91,55.49,54.45,55.48,2698110,39.7029456948653,40.1223175488632,39.3703404313498,40.1150869996563,3731542.26990166,0.0,1.0
2016-05-23,54.16,55.0,54.13,54.91,1795820,39.1606545043509,39.7680206377271,39.1389628567303,39.7029456948653,2483656.42584431,0.0,1.0
2016-05-24,54.67,54.73,53.95,54.2,1649557,39.5294125139007,39.5727958091419,39.0088129710068,39.1895767011783,2281371.65353235,0.0,1.0
2016-05-25,54.3,54.78,54.19,54.51,1505653,39.2618821932469,39.6089485551762,39.1823461519715,39.413723726591,2082349.42730439,0.0,1.0
2016-05-26,54.8,54.83,53.9,53.9,2818940,39.9451690932951,39.9670368865944,39.2891352943177,39.2891352943177,3867248.91911722,0.445,1.0
2016-05-27,55.01,55.08,54.668,54.85,1296547,40.0982436463899,40.1492684974215,39.8489508027784,39.9816154154605,1778707.59375321,0.0,1.0
2016-05-31,55.24,55.31,54.67,54.87,2213181,40.2658967283508,40.3169215793824,39.850408655665,39.9961939443267,3036219.93730294,0.0,1.0
2016-06-01,55.52,55.53,55.07,55.17,2421600,40.4699961324771,40.4772853969102,40.1419792329884,40.2148718773192,3322145.9068069,0.0,1.0
2016-06-02,55.35,55.55,54.855,55.5,1827756,40.3460786371147,40.4918639257764,39.9852600476771,40.4554176036109,2507462.88158315,0.0,1.0
2016-06-03,56.16,56.6,55.93,55.93,1306761,40.9365090561944,41.2572366912501,40.7688559742335,40.7688559742335,1792719.98155141,0.0,1.0
2016-06-06,55.82,56.34,55.575,56.16,1497490,40.6886740654696,41.0677158159899,40.5100870868591,40.9365090561944,2054377.38436747,0.0,1.0
2016-06-07,55.7,56.21,55.6,55.88,1132619,40.6012028922726,40.9729553783598,40.5283102479418,40.7324096520681,1553817.96119166,0.0,1.0
2016-06-08,56.33,56.34,55.56,55.73,1469734,41.0604265515568,41.0677158159899,40.4991531902094,40.6230706855718,2016299.46820075,0.0,1.0
2016-06-09,56.88,56.97,56.27,56.35,1240882,41.4613360953764,41.5269394752741,41.0166909649583,41.075005080423,1702341.86369771,0.0,1.0
2016-06-10,56.68,57.19,56.509,56.84,993795,41.3155508067147,41.687303292802,41.190904384909,41.4321790376441,1363368.01761446,0.0,1.0
2016-06-13,56.92,57.18,56.6601,56.86,1423941,41.4904931531087,41.6800140283689,41.3010451704929,41.4467575665102,1953476.94280002,0.0,1.0
2016-06-14,57.29,57.29,56.49,56.92,1010954,41.7601959371328,41.7601959371328,41.1770547824862,41.4904931531087,1386908.11573756,0.0,1.0
2016-06-15,56.52,57.36,56.39,57.3,1448467,41.1989225757854,41.8112207881644,41.1041621381553,41.7674852015659,1987123.68483436,0.0,1.0
2016-06-16,56.78,57.0156,56.37,56.51,1203100,41.3884434510456,41.560178521089,41.0895836092892,41.1916333113523,1650509.47327361,0.0,1.0
2016-06-17,56.89,56.89,56.345,56.77,1858689,41.4686253598095,41.4686253598095,41.0713604482065,41.3811541866125,2549899.26221383,0.0,1.0
2016-06-20,56.82,57.04,56.32,56.85,1425216,41.4176005087779,41.5779643263057,41.0531372871237,41.4394683020772,1955226.09048386,0.0,1.0
2016-06-21,57.03,57.35,56.53,56.81,1205792,41.5706750618726,41.8039315237313,41.2062118402185,41.4103112443448,1654202.57567745,0.0,1.0
2016-06-22,56.69,57.3,56.69,57.3,1175230,41.3228400711478,41.7674852015659,41.3228400711478,41.7674852015659,1612275.16272575,0.0,1.0
2016-06-23,56.42,56.81,56.14,56.72,1770659,41.1260299314546,41.4103112443448,40.9219305273283,41.3447078644471,2429132.6185996,0.0,1.0
2016-06-24,57.22,57.69,55.88,56.13,2366529,41.7091710861012,42.0517665144561,40.7324096520681,40.9146412628952,3246595.07378999,0.0,1.0
2016-06-27,58.59,58.82,57.12,57.12,2988175,42.7078003134336,42.8754533953945,41.6362784417704,41.6362784417704,4099419.12168513,0.0,1.0
2016-06-28,58.33,58.59,57.54,58.57,1643802,42.5182794381734,42.7078003134336,41.9424275479599,42.6932217845674,2255099.96940081,0.0,1.0
2016-06-29,58.58,58.78,58.245,58.51,1331999,42.7005110490005,42.8462963376622,42.4563206904922,42.6494861979689,1827343.50252762,0.0,1.0
2016-06-30,59.9,59.95,58.55,58.66,2567102,43.6626939541675,43.6991402763329,42.6786432557013,42.7588251644652,3521757.2686058,0.0,1.0
2016-07-01,59.71,60.08,59.12,60.08,1631609,43.5241979299389,43.793900713963,43.094131328387,43.793900713963,2238372.63002119,0.0,1.0
2016-07-05,60.25,60.43,59.8,59.81,1413404,43.9178182093254,44.0490249691209,43.5898013098367,43.5970905742697,1939021.43758858,0.0,1.0
2016-07-06,60.24,60.44,59.68,60.3,1425858,43.9105289448923,44.056314233554,43.5023301366397,43.9542645314908,1956106.83778819,0.0,1.0
2016-07-07,59.35,60.23,59.08,60.18,1856421,43.2617844103479,43.9032396804592,43.0649742706547,43.8667933582938,2546787.83715741,0.0,1.0
2016-07-08,59.57,59.6,58.48,59.01,2079344,43.4221482278757,43.444016021175,42.6276184046697,43.0139494196231,2852611.56196048,0.0,1.0
2016-07-11,59.33,59.43,58.73,59.33,1744772,43.2472058814817,43.3200985258126,42.8098500154968,43.2472058814817,2393618.74715531,0.0,1.0
2016-07-12,57.88,59.05,57.85,58.98,2097636,42.1902625386847,43.0431064773554,42.1683947453855,42.9920816263238,2877706.00073125,0.0,1.0
2016-07-13,58.31,58.4,57.98,58.09,2151399,42.5037009093073,42.569304289205,42.2631551830155,42.3433370917795,2951462.41400663,0.0,1.0
2016-07-14,57.75,58.07,57.53,57.92,2113583,42.0955021010546,42.3287585629133,41.9351382835268,42.219419596417,2899583.37964431,0.0,1.0
2016-07-15,57.87,58.125,57.69,57.81,1560886,42.1829732742516,42.3688495172952,42.0517665144561,42.1392376876531,2141349.12284944,0.0,1.0
2016-07-18,58.13,58.36,57.79,57.93,1236316,42.3724941495118,42.5401472314727,42.124659158787,42.2267088608501,1696077.85716876,0.0,1.0
2016-07-19,58.09,58.3197,57.74,58.17,1287890,42.3433370917795,42.5107714958074,42.0882128366215,42.4016512072441,1766831.22395009,0.0,1.0
2016-07-20,57.9,58.17,57.77,58.16,811875,42.2048410675509,42.4016512072441,42.1100806299208,42.394361942811,1113795.51044303,0.0,1.0
2016-07-21,58.01,58.12,57.511,57.84,1731282,42.2850229763148,42.3652048850787,41.9212886811039,42.1611054809524,2375112.07872005,0.0,1.0
2016-07-22,58.88,59.03,58.05,58.05,1215977,42.919188981993,43.0285279484893,42.3141800340471,42.3141800340471,1668175.1789401,0.0,1.0
2016-07-25,58.87,58.985,58.43,58.78,677813,42.9118997175599,42.9957262585404,42.5911720825043,42.8462963376622,929878.461979893,0.0,1.0
2016-07-26,58.31,58.92,58.17,58.87,1048670,42.5037009093073,42.9483460397253,42.4016512072441,42.9118997175599,1438649.96204625,0.0,1.0
2016-07-27,57.71,58.326,57.24,58.12,1259933,42.0663450433223,42.5153637324002,41.7237496149674,42.3652048850787,1728477.55979557,0.0,1.0
2016-07-28,57.97,58.255,57.58,57.58,1337804,42.2558659185825,42.4636099549253,41.9715846056922,41.9715846056922,1835307.26904109,0.0,1.0
2016-07-29,58.49,58.69,58.02,58.15,1349648,42.6349076691028,42.7806929577644,42.2923122407479,42.3870726783779,1851555.82211353,0.0,1.0
2016-08-01,59.03,59.28,58.58,58.62,1946199,43.0285279484893,43.2107595593163,42.7005110490005,42.7296681067329,2669952.52794916,0.0,1.0
2016-08-02,58.49,59.01,58.11,58.79,1364126,42.6349076691028,43.0139494196231,42.3579156206456,42.8535856020953,1871417.90851869,0.0,1.0
2016-08-03,57.58,58.79,57.33,58.52,1554297,41.9715846056922,42.8535856020953,41.7893529948651,42.656775462402,2132309.80199548,0.0,1.0
2016-08-04,57.62,57.99,57.445,57.6,1357157,42.0007416634245,42.2704444474486,41.8731795358456,41.9861631345584,1861857.27306093,0.0,1.0
2016-08-05,56.74,57.66,56.46,57.24,2158187,41.3592863933132,42.0298987211569,41.1551869891869,41.7237496149674,2960774.73908733,0.0,1.0
2016-08-08,56.77,57.18,56.43,56.89,1479810,41.3811541866125,41.6800140283689,41.1333191958877,41.4686253598095,2030122.53648494,0.0,1.0
2016-08-09,56.84,57.26,56.64,56.78,799673,41.4321790376441,41.7383281438336,41.2863937489824,41.3884434510456,1097055.82413858,0.0,1.0
2016-08-10,56.94,57.11,56.82,56.98,722436,41.5050716819749,41.6289891773373,41.4176005087779,41.5342287397072,991095.887153102,0.0,1.0
2016-08-11,57.15,57.17,56.77,56.98,986407,41.6581462350696,41.6727247639358,41.3811541866125,41.5342287397072,1353232.56421196,0.0,1.0
2016-08-12,57.25,57.62,57.13,57.32,650388,41.7310388794005,42.0007416634245,41.6435677062035,41.7820637304321,892254.6382707,0.0,1.0
2016-08-15,56.37,57.37,56.34,57.37,1176219,41.0895836092892,41.8185100525975,41.0677158159899,41.8185100525975,1613631.95257619,0.0,1.0
2016-08-16,55.47,56.386,55.47,56.22,1421675,40.4335498103117,41.1012464323821,40.4335498103117,40.9802446427929,1950368.26150467,0.0,1.0
2016-08-17,55.77,55.91,54.175,55.41,4311306,40.6522277433042,40.7542774453673,39.4895900662274,40.3898142237132,5914596.78761647,0.0,1.0
2016-08-18,56.53,56.585,55.6,55.6,2493352,41.2062118402185,41.2463027946005,40.5283102479418,40.5283102479418,3420581.07905055,0.0,1.0
2016-08-19,55.54,56.47,55.27,56.33,1538827,40.4845746613433,41.16247625362,40.28776452165,41.0604265515568,2111086.81009826,0.0,1.0
2016-08-22,55.63,55.96,55.5501,55.65,1015029,40.550178041241,40.7907237675328,40.4919368184207,40.5647565701072,1392498.52892315,0.0,1.0
2016-08-23,55.28,56.18,55.25,55.67,959658,40.2950537860831,40.9510875850606,40.2731859927839,40.5793350989734,1316536.13174533,0.0,1.0
2016-08-24,55.34,55.35,54.775,55.2,1140696,40.3387893726816,40.3460786371147,39.9269459322124,40.2367396706184,1564898.6402837,0.0,1.0
2016-08-25,55.27,55.625,55.21,55.31,1138281,40.28776452165,40.5465334090245,40.2440289350515,40.3169215793824,1561585.54878843,0.0,1.0
2016-08-26,54.12,55.77,54.06,55.42,1401656,39.4494991118455,40.6522277433042,39.405763525247,40.3971034881463,1922904.58504763,0.0,1.0
2016-08-29,54.37,54.68,54.25,54.29,995092,39.6317307226726,39.8576979200981,39.5442595494756,39.5734166072079,1365147.34667009,0.0,1.0
2016-08-30,53.74,54.635,53.69,54.34,1202774,39.1725070633883,39.8248962301493,39.1360607412229,39.6098629293733,1650062.24021877,0.0,1.0
2016-08-31,53.97,53.98,53.58,53.71,1503055,39.3401601453492,39.3474494097823,39.055878832459,39.1506392700891,2062011.89955222,0.0,1.0
2016-09-01,53.59,54.0,53.49,53.96,1134068,39.0631680968921,39.3620279386485,38.9902754525612,39.3328708809161,1555805.81608882,0.0,1.0
2016-09-02,54.37,54.45,53.55,53.59,1624840,39.6317307226726,39.6900448381372,39.0340110391597,39.0631680968921,2229086.37067068,0.0,1.0
2016-09-06,54.96,55.14,54.4,54.61,1352243,40.0617973242245,40.1930040840199,39.6535985159718,39.8066730690665,1855115.85210534,0.0,1.0
2016-09-07,54.87,54.97,54.562,54.9,903239,39.9961939443267,40.0690865886575,39.7716845997877,40.018061737626,1239136.00376543,0.0,1.0
2016-09-08,55.01,55.119,54.63,54.73,1009668,40.0982436463899,40.1776966287105,39.8212515979327,39.8941442422635,1385143.87736782,0.0,1.0
2016-09-09,53.25,54.6,53.24,54.52,2740020,38.8153331061673,39.7993838046335,38.8080438417342,39.7410696891688,3758980.10718906,0.0,1.0
2016-09-12,54.31,54.41,53.08,53.34,2766196,39.5879951360741,39.6608877804049,38.6914156108048,38.880936486065,3794890.45210837,0.0,1.0
2016-09-13,53.61,54.27,53.38,54.24,2782237,39.0777466257582,39.5588380783417,38.9100935437973,39.5369702850425,3816896.78779184,0.0,1.0
2016-09-14,53.7,54.24,53.41,53.84,1651379,39.143350005656,39.5369702850425,38.9319613370966,39.2453997077192,2265494.70822468,0.0,1.0
2016-09-15,53.77,53.86,53.04,53.24,1273242,39.5187471239598,39.5848934367951,38.982227030962,39.1292188372628,1732398.60376272,0.445,1.0
2016-09-16,54.18,54.26,53.33,53.62,2736488,39.8200803268763,39.8788770493966,39.1953651500981,39.4085032692342,3723320.46100698,0.0,1.0
2016-09-19,54.59,54.63,54.18,54.39,1426072,40.1214135297929,40.150811891053,39.8200803268763,39.9744217234921,1940342.16721182,0.0,1.0
2016-09-20,54.43,55.02,54.41,54.86,1633060,40.0038200847523,40.4374459133395,39.9891209041222,40.3198524682989,2221974.19175675,0.0,1.0
2016-09-21,55.45,55.49,54.32,54.38,1979638,40.7534782968862,40.7828766581463,39.9229745912869,39.9670721331771,2693535.17018416,0.0,1.0
2016-09-22,55.82,56.06,55.45,55.78,1871919,41.0254131385426,41.2018033061035,40.7534782968862,40.9960147772824,2546970.53816706,0.0,1.0
2016-09-23,56.23,56.41,55.52,55.65,1731632,41.3267463414591,41.4590389671298,40.8049254290914,40.9004701031869,2356093.23210423,0.0,1.0
2016-09-26,56.34,56.59,56.05,56.24,1769395,41.4075918349246,41.5913315928005,41.1944537157884,41.3340959317742,2407474.32735076,0.0,1.0
2016-09-27,55.41,56.84,55.3,56.66,1374881,40.724079935626,41.7750713506765,40.6432344421606,41.6427787250058,1870690.66582778,0.0,1.0
2016-09-28,55.24,55.58,54.81,55.51,1120563,40.5991369002704,40.8490229709817,40.2831045167237,40.7975758387764,1524660.49394237,0.0,1.0
2016-09-29,54.69,55.15,54.28,54.95,1197706,40.1949094329433,40.532990587435,39.8935762300267,40.3859987811343,1629622.80706907,0.0,1.0
2016-09-30,54.18,55.22,53.81,54.91,2550587,39.8200803268763,40.5844377196403,39.5481454852199,40.3566004198741,3470379.83162302,0.0,1.0
2016-10-03,53.54,54.03,53.11,54.0,1676974,39.3497065467139,39.7098364721508,39.0336741631673,39.6877877012056,2281724.46097944,0.0,1.0
2016-10-04,52.61,53.4,52.32,53.28,2520209,38.6661946474154,39.2468122823034,38.4530565282792,39.1586171985229,3429046.91550408,0.0,1.0
2016-10-05,52.56,53.24,52.18,53.22,2671490,38.6294466958402,39.1292188372628,38.3501622638687,39.1145196566327,3634882.87848349,0.0,1.0
2016-10-06,52.72,52.82,51.99,52.53,1808706,38.7470401408808,38.8205360440312,38.210520047883,38.607397924895,2460961.66244693,0.0,1.0
2016-10-07,52.44,53.57,52.29,53.01,1509784,38.5412516120597,39.371755317659,38.4310077573341,38.9601782600169,2054242.39349888,0.0,1.0
2016-10-10,52.76,52.81,52.34,52.46,1111637,38.7764385021409,38.8131864537161,38.4677557089093,38.5559507926898,1512515.59930554,0.0,1.0
2016-10-11,51.98,52.66,51.88,52.66,1781306,38.2031704575679,38.7029425989905,38.1296745544176,38.7029425989905,2423680.67286043,0.0,1.0
2016-10-12,52.58,52.66,52.03,52.05,2211941,38.6441458764702,38.7029425989905,38.2399184091431,38.2546175897732,3009611.29149488,0.0,1.0
2016-10-13,53.3,53.54,52.54,52.71,1850793,39.173316379153,39.3497065467139,38.6147475152101,38.7396905505657,2518226.07882384,0.0,1.0
2016-10-14,53.18,53.81,52.95,53.07,1412901,39.0851212953725,39.5481454852199,38.9160807181267,39.0042758019071,1922421.4404292,0.0,1.0
2016-10-17,53.75,53.77,53.24,53.24,1455058,39.5040479433297,39.5187471239598,39.1292188372628,39.1292188372628,1979781.10021016,0.0,1.0
2016-10-18,54.13,54.3,53.36,54.05,1308834,39.7833323753011,39.9082754106568,39.2174139210432,39.7245356527808,1780825.79286356,0.0,1.0
2016-10-19,53.97,54.19,53.59,54.13,1629979,39.6657389302605,39.8274299171914,39.3864544982891,39.7833323753011,2217782.12135836,0.0,1.0
2016-10-20,54.12,54.59,53.91,54.16,1070002,39.7759827849861,40.1214135297929,39.6216413883703,39.8053811462463,1455866.18319481,0.0,1.0
2016-10-21,54.0,54.26,53.74,53.74,1826595,39.6877877012056,39.8788770493966,39.4966983530147,39.4966983530147,2485301.79466274,0.0,1.0
2016-10-24,54.13,54.41,53.74,54.19,1008688,39.7833323753011,39.9891209041222,39.4966983530147,39.8274299171914,1372441.12496463,0.0,1.0
2016-10-25,54.3,54.52,53.8685,53.95,1260653,39.9082754106568,40.0699663975876,39.5911405885629,39.6510397496305,1715269.7578538,0.0,1.0
2016-10-26,54.31,54.43,53.78,54.2,1584856,39.9156250009718,40.0038200847523,39.5260967142748,39.8347795075064,2156386.86248567,0.0,1.0
2016-10-27,53.91,54.18,53.55,54.0,1535386,39.6216413883703,39.8200803268763,39.3570561370289,39.6877877012056,2089076.98822127,0.0,1.0
2016-10-28,54.2,54.41,53.84,54.04,867832,39.8347795075064,39.9891209041222,39.570194256165,39.7171860624658,1180789.62608884,0.0,1.0
2016-10-31,55.06,55.465,54.29,54.36,1490144,40.4668442745997,40.7645026823587,39.9009258203417,39.952372952547,2027519.81556169,0.0,1.0
2016-11-01,54.08,55.16,53.94,55.16,1378416,39.7465844237259,40.5403401777501,39.6436901593154,40.5403401777501,1875500.45773247,0.0,1.0
2016-11-02,53.44,54.46,52.76,53.89,2505025,39.2762106435635,40.0258688556974,38.7764385021409,39.6069422077402,3408387.2605449,0.0,1.0
2016-11-03,53.38,53.63,53.0,53.26,1749289,39.2321131016733,39.4158528595492,38.9528286697018,39.1439180178928,2380117.70046659,0.0,1.0
2016-11-04,53.18,54.37,53.17,53.64,1658265,39.0851212953725,39.9597225428621,39.0777717050575,39.4232024498643,2256268.62031616,0.0,1.0
2016-11-07,54.29,54.3,52.99,53.48,1282310,39.9009258203417,39.9082754106568,38.9454790793868,39.3056090048237,1744736.70644778,0.0,1.0
2016-11-08,55.03,55.33,54.435,54.47,1901501,40.4447955036546,40.6652832131057,40.0074948799098,40.0332184460124,2587220.40071991,0.0,1.0
2016-11-09,53.23,54.12,53.14,54.12,2228085,39.1218692469477,39.7759827849861,39.0557229341124,39.7759827849861,3031577.14170964,0.0,1.0
2016-11-10,52.34,53.36,50.99,52.85,3051583,38.4677557089093,39.2174139210432,37.4755610163792,38.8425848149763,4152045.03815148,0.0,1.0
2016-11-11,51.95,52.9,51.83,52.16,1548674,38.1811216866228,38.8793327665515,38.0929266028424,38.3354630832386,2107156.90755067,0.0,1.0
2016-11-14,51.69,51.84,51.28,51.46,1553600,37.9900323384318,38.1002761931574,37.6886991355153,37.820991761186,2113859.3219559,0.0,1.0
2016-11-15,52.43,52.67,51.88,51.88,1437762,38.5339020217447,38.7102921893056,38.1296745544176,38.1296745544176,1956247.81568869,0.0,1.0
2016-11-16,51.97,52.695,51.67,52.5,1568221,38.1958208672529,38.7286661650932,37.9753331578018,38.5853491539499,2133752.94782247,0.0,1.0
2016-11-17,52.2,52.47,51.95,51.95,872342,38.3648614444988,38.5633003830048,38.1811216866228,38.1811216866228,1186926.02254998,0.0,1.0
2016-11-18,51.82,52.38,51.541,52.11,1099804,38.0855770125273,38.4971540701695,37.8805234427378,38.2987151316634,1496415.38216039,0.0,1.0
2016-11-21,52.2,52.37,51.94,51.94,1440109,38.3648614444988,38.4898044798544,38.1737720963078,38.1737720963078,1959441.19096458,0.0,1.0
2016-11-22,52.45,52.7,52.0801,52.3,2331778,38.5486012023747,38.7323409602507,38.2767398566215,38.4383573476492,3172663.91737363,0.0,1.0
2016-11-23,51.74,52.45,51.65,51.87,1340990,38.026780290007,38.5486012023747,37.9606339771717,38.1223249641025,1824577.89144544,0.0,1.0
2016-11-25,52.59,52.7,51.96,51.97,829574,38.6514954667853,38.7323409602507,38.1884712769379,38.1958208672529,1128735.02391364,0.0,1.0
2016-11-28,53.84,53.94,52.77,52.87,2377830,39.570194256165,39.6436901593154,38.783788092456,38.8572839956063,3235323.19228011,0.0,1.0
2016-11-29,53.75,54.3152,53.63,53.71,1927849,39.5040479433297,39.9194467879356,39.4158528595492,39.4746495820695,2623070.0180055,0.0,1.0
2016-11-30,51.62,53.21,51.6,53.13,2733872,37.9385852062266,39.1071700663176,37.9238860255965,39.0483733437973,3719761.0789355,0.0,1.0
2016-12-01,51.1,51.44,50.56,51.27,1783026,37.5564065098446,37.8062925805559,37.1595286328325,37.6813495452002,2426020.93936002,0.0,1.0
2016-12-02,51.68,51.9,51.195,51.43,2039612,37.9826827481168,38.1443737350476,37.6262276178375,37.7989429902409,2775136.99753676,0.0,1.0
2016-12-05,51.93,51.97,51.04,51.44,1639724,38.1664225059928,38.1958208672529,37.5123089679544,37.8062925805559,2231041.36382261,0.0,1.0
2016-12-06,52.01,52.17,51.53,52.1,1436714,38.2252192285131,38.3428126735537,37.8724388933912,38.2913655413484,1954821.88586801,0.0,1.0
2016-12-07,52.97,52.98,52.07,52.17,1643522,38.9307798987567,38.9381294890718,38.2693167704033,38.3428126735537,2236208.99880252,0.0,1.0
2016-12-08,53.3,53.36,52.21,52.55,1623314,39.173316379153,39.2174139210432,38.3722110348138,38.6220971055251,2208713.58867244,0.0,1.0
2016-12-09,53.76,53.8234,53.21,53.28,1538782,39.5113975336447,39.5579939362421,39.1071700663176,39.1586171985229,2093697.65393791,0.0,1.0
2016-12-12,54.29,54.37,53.54,53.54,1683703,39.9009258203417,39.9597225428621,39.3497065467139,39.3497065467139,2290880.07334907,0.0,1.0
2016-12-13,54.55,54.7199,54.04,54.28,1392775,40.0920151685327,40.2168847079852,39.7171860624658,39.8935762300267,1895037.60114387,0.0,1.0
2016-12-14,53.07,54.78,52.96,54.32,1424652,39.3313325709263,40.5986508052637,39.249809175735,40.2577347890092,1922291.38190675,0.445,1.0
2016-12-15,53.68,53.685,52.59,52.94,1470873,39.7834168533507,39.7871224622231,38.9755941191825,39.2349867402457,1984657.65097675,0.0,1.0
2016-12-16,54.57,54.67,53.72,53.73,2365386,40.4430152326257,40.5171274100724,39.8130617243294,39.8204729420741,3191629.34013562,0.0,1.0
2016-12-19,55.07,55.09,54.49,54.94,1545524,40.8135761198589,40.8283985553482,40.3837254906684,40.7172302891783,2085384.6874395,0.0,1.0
2016-12-20,55.26,55.61,55.06,55.61,1282540,40.9543892570075,41.2137818780707,40.8061649021142,41.2137818780707,1730538.8185681,0.0,1.0
2016-12-21,54.95,55.55,54.91,55.18,938884,40.7246415069229,41.1693145716027,40.6949966359443,40.8950995150502,1266841.74227119,0.0,1.0
2016-12-22,55.44,55.52,54.71,54.89,1296164,41.0877911764114,41.1470809183687,40.546772281051,40.680174200455,1748921.76246395,0.0,1.0
2016-12-23,55.46,55.7,55.26,55.56,760070,41.1026136119008,41.2804828377727,40.9543892570075,41.1767257893474,1025566.9529442,0.0,1.0
2016-12-27,55.38,55.52,55.15,55.48,817779,41.0433238699434,41.1470809183687,40.8728658618162,41.1174360473901,1103434.04845838,0.0,1.0
2016-12-28,54.72,55.44,54.63,55.4,802479,40.5541834987957,41.0877911764114,40.4874825390937,41.0581463054328,1082789.66783548,0.0,1.0
2016-12-29,55.57,55.6199,54.73,54.85,1187299,41.184137007092,41.2211189836379,40.5615947165403,40.6505293294763,1602029.57314945,0.0,1.0
2016-12-30,55.23,55.74,55.07,55.6,1447375,40.9321556037735,41.3101277087513,40.8135761198589,41.206370660326,1952951.66039656,0.0,1.0
2017-01-03,55.08,55.4299,54.77,55.25,1123173,40.8209873376036,41.0803058464893,40.591239587519,40.9469780392628,1515503.98152696,0.0,1.0
2017-01-04,55.27,55.62,54.9482,55.17,1264613,40.9618004747522,41.2211930958154,40.7233074877289,40.8876882973055,1706349.81128531,0.0,1.0
2017-01-05,55.28,55.49,54.8,55.49,1590713,40.9692116924968,41.1248472651347,40.613473240753,41.1248472651347,2146358.47279689,0.0,1.0
2017-01-06,55.26,55.475,54.77,54.84,1224268,40.9543892570075,41.1137304385177,40.591239587519,40.6431181117316,1651912.06381925,0.0,1.0
2017-01-09,54.57,55.51,54.55,55.31,1303493,40.4430152326257,41.1396697006241,40.4281927971364,40.9914453457308,1758810.82557409,0.0,1.0
2017-01-10,54.28,54.5157,54.08,54.49,1609446,40.2280899180305,40.4027723202722,40.0798655631373,40.3837254906684,2171635.02065367,0.0,1.0
2017-01-11,55.06,55.11,54.36,54.4,1369592,40.8061649021142,40.8432209908375,40.2873796599878,40.3170245309665,1847998.59778278,0.0,1.0
2017-01-12,55.31,55.41,54.835,54.91,1353903,40.9914453457308,41.0655575231774,40.6394125028593,40.6949966359443,1826829.33715581,0.0,1.0
2017-01-13,55.15,55.42,54.76,55.17,1053547,40.8728658618162,41.0729687409221,40.5838283697743,40.8876882973055,1421557.20732762,0.0,1.0
2017-01-17,55.72,55.78,55.29,55.46,1303612,41.295305273262,41.33977257973,40.9766229102415,41.1026136119008,1758971.39297893,0.0,1.0
2017-01-18,55.52,55.9,55.42,55.69,1288955,41.1470809183687,41.4287071926659,41.0729687409221,41.273071620028,1739194.61606457,0.0,1.0
2017-01-19,55.07,55.67,54.98,55.25,1232678,40.8135761198589,41.2582491845387,40.7468751601569,40.9469780392628,1663259.72663222,0.0,1.0
2017-01-20,55.0,55.45,54.72,55.15,1373740,40.7616975956463,41.0952023941561,40.5541834987957,40.8728658618162,1853595.51875165,0.0,1.0
2017-01-23,54.74,55.37,54.71,55.17,1913861,40.569005934285,41.0359126521988,40.546772281051,40.8876882973055,2582383.98322358,0.0,1.0
2017-01-24,54.55,54.92,54.41,54.7,1220219,40.4281927971364,40.7024078536889,40.3244357487111,40.5393610633064,1646448.72413676,0.0,1.0
2017-01-25,54.3,54.77,54.115,54.37,1134898,40.2429123535198,40.591239587519,40.1058048252436,40.2947908777325,1531324.59347491,0.0,1.0
2017-01-26,54.53,54.69,54.12,54.3,1541900,40.4133703616471,40.5319498455617,40.1095104341159,40.2429123535198,2080494.80277431,0.0,1.0
2017-01-27,54.25,54.74,54.1,54.71,1319127,40.2058562647965,40.569005934285,40.0946879986266,40.546772281051,1779905.87437529,0.0,1.0
2017-01-30,54.43,54.62,54.115,54.4,1240505,40.3392581842005,40.4800713213491,40.1058048252436,40.3170245309665,1673820.74409205,0.0,1.0
2017-01-31,55.32,55.39,54.42,54.42,1572023,40.9988565634755,41.0507350876881,40.3318469664558,40.3318469664558,2121139.9450948,0.0,1.0
2017-02-01,54.7,55.24,54.5,54.91,1298557,40.5393610633064,40.9395668215182,40.3911367084131,40.6949966359443,1752150.65153784,0.0,1.0
2017-02-02,55.35,55.41,54.55,54.77,1099930,41.0210902167095,41.0655575231774,40.4281927971364,40.591239587519,1484142.06395716,0.0,1.0
2017-02-03,55.72,56.14,55.33,55.61,1933822,41.295305273262,41.6065764185378,41.0062677812201,41.2137818780707,2609317.47875388,0.0,1.0
2017-02-06,55.68,56.0,55.53,55.91,900023,41.2656604022833,41.5028193701125,41.1544921361134,41.4361184104106,1214406.36479496,0.0,1.0
2017-02-07,55.78,55.9,55.53,55.66,784408,41.33977257973,41.4287071926659,41.1544921361134,41.250837966794,1058406.36049976,0.0,1.0
2017-02-08,56.49,56.71,55.66,55.66,1341627,41.865969039601,42.0290158299836,41.250837966794,41.250837966794,1810265.25764426,0.0,1.0
2017-02-09,56.05,56.62,56.0,56.35,1087677,41.5398754588359,41.9623148702816,41.5028193701125,41.7622119911758,1467609.01848184,0.0,1.0
2017-02-10,56.42,56.45,55.89,55.89,700572,41.8140905153884,41.8363241686224,41.4212959749213,41.4212959749213,945285.949133667,0.0,1.0
2017-02-13,56.49,56.56,56.03,56.34,1003939,41.865969039601,41.9178475638137,41.5250530233465,41.7548007734311,1354620.8390962,0.0,1.0
2017-02-14,55.95,56.44,55.655,56.34,1048944,41.4657632813892,41.8289129508777,41.2471323579217,41.7548007734311,1415346.35216376,0.0,1.0
2017-02-15,55.76,55.78,55.2,55.6,995591,41.3249501442406,41.33977257973,40.9099219505395,41.206370660326,1343356.83325046,0.0,1.0
2017-02-16,56.29,56.3,55.65,55.74,1009410,41.7177446847078,41.7251559024524,41.2434267490493,41.3101277087513,1362002.89180129,0.0,1.0
2017-02-17,56.15,56.46,55.87,56.3,1529703,41.6139876362825,41.843735386367,41.4064735394319,41.7251559024524,2064037.31843068,0.0,1.0
2017-02-21,56.84,56.92,55.85,56.02,1333298,42.1253616606642,42.1846514026215,41.3916511039426,41.5176418056019,1799026.88861105,0.0,1.0
2017-02-22,57.6,57.67,56.09,56.26,1856964,42.6886142092586,42.7404927334713,41.5695203298145,41.6955110314738,2505612.52411894,0.0,1.0
2017-02-23,58.12,58.76,57.8,57.86,1902063,43.0739975319811,43.5483154676395,42.8368385641519,42.8813058706199,2566464.87194326,0.0,1.0
2017-02-24,59.03,59.11,58.17,58.2,2113240,43.7484183467454,43.8077080887027,43.1110536207044,43.1332872739384,2851407.24885841,0.0,1.0
2017-02-27,58.72,59.1,58.67,58.98,1334060,43.5186705966609,43.8002968709581,43.4816145079376,43.7113622580221,1800055.05972442,0.0,1.0
2017-02-28,58.66,58.75,58.1689,58.35,1927619,43.8262361330644,43.8934772045266,43.4593240197853,43.5946279980277,2580055.70445718,0.475,1.0
2017-03-01,58.19,58.6,57.6,57.98,1787799,43.4750883154282,43.7814087520895,43.0342857358423,43.3181924820162,2392911.15535426,0.0,1.0
2017-03-02,58.59,58.9599,57.9,58.0,1258864,43.7739375219271,44.0502983256369,43.2584226407165,43.3331349423412,1684948.76027668,0.0,1.0
2017-03-03,58.28,58.6,57.9,58.48,1674099,43.5423293868904,43.7814087520895,43.2584226407165,43.6917539901399,2240727.38169527,0.0,1.0
2017-03-06,58.35,58.475,57.96,58.26,1539574,43.5946279980277,43.6880183750586,43.3032500216913,43.5273869265655,2060670.01888545,0.0,1.0
2017-03-07,58.56,58.77,58.19,58.19,1652819,43.7515238314397,43.9084196648516,43.4750883154282,43.4750883154282,2212244.78975628,0.0,1.0
2017-03-08,57.52,58.2,57.42,57.93,1324516,42.9745158945425,43.4825595455906,42.8998035929178,43.2808363312039,1772821.83950501,0.0,1.0
2017-03-09,57.38,58.0,57.28,57.68,1025181,42.8699186722679,43.3331349423412,42.7952063706432,43.0940555771421,1372171.62061129,0.0,1.0
2017-03-10,57.71,58.12,57.425,57.76,1221174,43.1164692676295,43.4227897042909,42.903539207999,43.1538254184418,1634501.91393361,0.0,1.0
2017-03-13,58.04,58.17,57.63,57.68,2299298,43.3630198629911,43.4601458551032,43.0566994263297,43.0940555771421,3077536.02820214,0.0,1.0
2017-03-14,58.33,58.3375,57.72,58.0,1630834,43.5796855377028,43.5852889603246,43.123940497792,43.3331349423412,2182818.57811254,0.0,1.0
2017-03-15,59.13,59.445,58.34,58.39,2074102,44.1773839507006,44.4127277008185,43.5871567678653,43.6245129186776,2776118.46362068,0.0,1.0
2017-03-16,58.54,58.95,58.4,58.85,1047648,43.7365813711147,44.0429018077761,43.6319841488401,43.9681895061514,1402242.97367019,0.0,1.0
2017-03-17,58.93,59.41,58.69,58.78,3335934,44.0279593474511,44.3865783952498,43.8486498235518,43.9158908950141,4465039.79593097,0.0,1.0
2017-03-20,58.48,59.3,58.35,58.98,1318390,43.6917539901399,44.3043948634626,43.5946279980277,44.0653154982635,1764622.38658122,0.0,1.0
2017-03-21,59.44,59.715,58.34,58.41,1782332,44.4089920857372,44.6144509152052,43.5871567678653,43.6394553790026,2385593.75262257,0.0,1.0
2017-03-22,59.71,60.21,59.515,59.76,1514245,44.610715300124,44.9842768082476,44.4650263119558,44.6480714509364,2026767.97136559,0.0,1.0
2017-03-23,59.67,60.28,59.53,59.6,1245475,44.5808303794741,45.0365754193849,44.4762331571995,44.5285317683368,1667028.01669251,0.0,1.0
2017-03-24,60.01,60.155,59.51,59.58,1310636,44.8348522049982,44.943185042354,44.4612906968745,44.5135893080119,1754243.90829668,0.0,1.0
2017-03-27,59.55,60.36,59.29,60.26,1370456,44.4911756175244,45.0963452606847,44.2969236333002,45.02163295906,1834311.04409511,0.0,1.0
2017-03-28,59.49,59.73,59.24,59.51,1749675,44.4463482365496,44.6256577604489,44.2595674824878,44.4612906968745,2341883.41404402,0.0,1.0
2017-03-29,59.07,59.43,58.88,59.43,1453839,44.1325565697258,44.4015208555748,43.9906031966388,44.4015208555748,1945916.4935147,0.0,1.0
2017-03-30,58.62,58.94,58.37,58.83,1186110,43.7963512124145,44.0354305776136,43.6095704583527,43.9532470458264,1587569.88368225,0.0,1.0
2017-03-31,58.78,59.09,58.56,58.56,1670736,43.9158908950141,44.1474990300507,43.7515238314397,43.7515238314397,2236226.11493348,0.0,1.0
2017-04-03,58.89,58.92,58.27,58.76,1205263,43.9980744268013,44.0204881172887,43.5348581567279,43.9009484346891,1613205.55489501,0.0,1.0
2017-04-04,58.86,59.035,58.56,58.83,2147752,43.9756607363138,44.1064072641571,43.7515238314397,43.9532470458264,2874696.60724413,0.0,1.0
2017-04-05,59.41,59.475,58.63,58.74,1729246,44.3865783952498,44.4351413913059,43.803822442577,43.8860059743642,2314539.85808905,0.0,1.0
2017-04-06,59.54,59.57,58.87,59.22,1714032,44.483704387362,44.5061180778494,43.9831319664763,44.2446250221628,2294176.41101387,0.0,1.0
2017-04-07,59.4,59.84,59.34,59.67,1645239,44.3791071650874,44.7078412922362,44.3342797841125,44.5808303794741,2202099.20484568,0.0,1.0
2017-04-10,59.28,59.39,58.92,59.31,1036410,44.2894524031377,44.3716359349249,44.0204881172887,44.3118660936251,1387201.27403624,0.0,1.0
2017-04-11,59.21,59.36,58.85,59.16,1214913,44.2371537920004,44.3492222444375,43.9681895061514,44.199797641188,1626121.76787487,0.0,1.0
2017-04-12,59.88,59.91,58.99,59.08,1280363,44.737726212886,44.7601399033735,44.072786728426,44.1400277998882,1713724.4766346,0.0,1.0
2017-04-13,59.62,59.92,59.3,59.71,1057962,44.5434742286618,44.7676111335359,44.3043948634626,44.610715300124,1416047.92918047,0.0,1.0
2017-04-17,60.29,60.34,59.73,59.78,1513553,45.0440466495474,45.0814028003598,44.6256577604489,44.6630139112613,2025841.7517405,0.0,1.0
2017-04-18,60.14,60.5,59.89,60.2,1385727,44.9319781971103,45.2009424829593,44.7451974430485,44.9768055780852,1854750.78382727,0.0,1.0
2017-04-19,59.64,60.14,59.3328,60.12,1414727,44.5584166889867,44.9319781971103,44.3289004983955,44.9170357367854,1893566.34615014,0.0,1.0
2017-04-20,59.44,59.58,59.03,59.58,1125177,44.4089920857372,44.5135893080119,44.1026716490759,44.5135893080119,1506013.03337123,0.0,1.0
2017-04-21,59.8,59.97,59.445,59.45,1286756,44.6779563715863,44.8049672843483,44.4127277008185,44.4164633158997,1722281.30042529,0.0,1.0
2017-04-24,60.03,60.19,59.51,60.0,1026113,44.8497946653231,44.9693343479227,44.4612906968745,44.8273809748357,1373419.07247629,0.0,1.0
2017-04-25,60.0,60.16,59.645,59.81,1056523,44.8273809748357,44.9469206574353,44.5621523040679,44.6854276017487,1414121.87420865,0.0,1.0
2017-04-26,59.74,60.16,59.71,59.95,1072586,44.6331289906114,44.9469206574353,44.610715300124,44.7900248240233,1435621.68033253,0.0,1.0
2017-04-27,59.77,60.3,59.7,59.75,1484824,44.6555426810988,45.0515178797099,44.6032440699615,44.6406002207739,1987388.9141552,0.0,1.0
2017-04-28,59.4,59.74,59.18,59.72,2020107,44.3791071650874,44.6331289906114,44.214740101513,44.6181865302865,2703847.90197849,0.0,1.0
2017-05-01,59.14,59.58,58.94,59.58,860571,44.1848551808631,44.5135893080119,44.0354305776136,44.5135893080119,1151846.45806065,0.0,1.0
2017-05-02,59.22,59.55,58.82,59.28,1160937,44.2446250221628,44.4911756175244,43.9457758156639,44.2894524031377,1553876.63711833,0.0,1.0
2017-05-03,59.11,59.48,59.03,59.14,952020,44.1624414903756,44.4388770063871,44.1026716490759,44.1848551808631,1274247.98767667,0.0,1.0
2017-05-04,59.49,59.52,58.11,58.11,1304896,44.4463482365496,44.468761927037,43.4153184741284,43.4153184741284,1746561.10389208,0.0,1.0
2017-05-05,59.55,59.89,59.485,59.71,863788,44.4911756175244,44.7451974430485,44.4426126214684,44.610715300124,1156152.30854316,0.0,1.0
2017-05-08,59.76,59.81,59.37,59.68,1125782,44.6480714509364,44.6854276017487,44.3566934745999,44.5883016096366,1506822.80630934,0.0,1.0
2017-05-09,59.35,59.82,59.28,59.6,893816,44.341751014275,44.6928988319112,44.2894524031377,44.5285317683368,1196343.815627,0.0,1.0
2017-05-10,59.23,59.5,58.965,59.38,1167231,44.2520962523253,44.4538194667121,44.0541086530198,44.3641647047624,1562300.95261006,0.0,1.0
2017-05-11,59.48,59.48,58.87,59.04,1256978,44.4388770063871,44.4388770063871,43.9831319664763,44.1101428792383,1682424.41025803,0.0,1.0
2017-05-12,59.88,59.9699,59.44,59.44,794936,44.737726212886,44.8048925720467,44.4089920857372,44.4089920857372,1063996.13278266,0.0,1.0
2017-05-15,60.15,60.195,59.67,59.89,833403,44.9394494272728,44.9730699630039,44.5808303794741,44.7451974430485,1115482.96850245,0.0,1.0
2017-05-16,59.63,60.27,59.6,60.15,1075405,44.5509454588242,45.0291041892225,44.5285317683368,44.9394494272728,1439394.82068384,0.0,1.0
2017-05-17,60.19,60.451,59.66,59.73,1177579,44.9693343479227,45.1643334551632,44.5733591493116,44.6256577604489,1576151.416021,0.0,1.0
2017-05-18,60.24,60.78,59.85,60.41,1443977,45.0066904987351,45.4101369275086,44.7153125223986,45.1337014114971,1932716.52538959,0.0,1.0
2017-05-19,60.11,60.21,59.73,60.17,1637638,44.9095645066229,44.9842768082476,44.6256577604489,44.9543918875977,2191925.51211409,0.0,1.0
2017-05-22,60.74,60.84,59.95,60.1,1057696,45.3802520068587,45.4549643084834,44.7900248240233,44.9020932764604,1415691.89678123,0.0,1.0
2017-05-23,61.14,61.32,60.73,60.75,2085893,45.6791012133576,45.8135833562821,45.3727807766962,45.3877232370212,2791900.3358741,0.0,1.0
2017-05-24,61.41,61.46,61.14,61.28,1023325,45.8808244277444,45.9181805785567,45.6791012133576,45.7836984356322,1369687.42462262,0.0,1.0
2017-05-25,61.84,61.94,61.19,61.4,909759,46.2020873247307,46.2767996263554,45.7164573641699,45.8733531975819,1217683.00563091,0.0,1.0
2017-05-26,61.4,61.58,61.24,61.34,825534,46.2282366302993,46.363759148108,46.1077721700249,46.1830624576964,1096468.11764344,0.475,1.0
2017-05-30,61.48,61.66,61.3,61.4,806089,46.2884688604365,46.4239913782452,46.1529463426278,46.2282366302993,1070641.41329501,0.0,1.0
2017-05-31,62.07,62.19,61.51,61.54,1511855,46.7326815576984,46.8230299029042,46.311055946738,46.3336430330394,2008034.56429393,0.0,1.0
2017-06-01,62.35,62.35,61.81,62.1,1276305,46.9434943631786,46.9434943631786,46.5369268097525,46.7552686439998,1695178.80655299,0.0,1.0
2017-06-02,62.37,62.68,61.89,62.66,2205296,46.9585524207128,47.1919523124945,46.5971590398897,47.1768942549602,2929057.74197867,0.0,1.0
2017-06-05,62.29,62.47,62.09,62.47,1486571,46.8983201905757,47.0338427083843,46.7477396152327,47.0338427083843,1974452.54358189,0.0,1.0
2017-06-06,62.16,62.39,62.08,62.26,1769381,46.8004428166027,46.9736104782472,46.7402105864655,46.8757331042742,2350078.68175517,0.0,1.0
2017-06-07,62.58,62.98,62.11,62.11,1744238,47.116662024823,47.417823175509,46.762797672767,46.762797672767,2316683.93619423,0.0,1.0
2017-06-08,62.11,62.55,61.49,62.55,1501655,46.762797672767,47.0940749385215,46.2959978892037,47.0940749385215,1994487.00017185,0.0,1.0
2017-06-09,62.3,62.37,61.63,61.93,1226652,46.9058492193428,46.9585524207128,46.4014042919438,46.6272751549583,1629230.06132221,0.0,1.0
2017-06-12,62.25,62.68,61.67,62.34,1207869,46.8682040755071,47.1919523124945,46.4315204070124,46.9359653344114,1604282.62044915,0.0,1.0
2017-06-13,62.16,62.26,61.86,62.15,1011809,46.8004428166027,46.8757331042742,46.5745719535882,46.7929137878356,1343877.18694166,0.0,1.0
2017-06-14,62.45,62.96,62.161,62.67,1058382,47.0187846508501,47.4027651179747,46.8011957194794,47.1844232837273,1405735.0990846,0.0,1.0
2017-06-15,62.62,62.7,62.18,62.43,1007991,47.1467781398916,47.2070103700288,46.815500874137,47.0037265933157,1338806.1477438,0.0,1.0
2017-06-16,63.24,63.28,62.63,62.71,2868508,47.6135779234549,47.6436940385235,47.1543071686587,47.2145393987959,3809930.98673726,0.0,1.0
2017-06-19,62.79,63.34,62.56,63.22,861877,47.2747716289331,47.6888682111264,47.1016039672887,47.5985198659206,1144738.61988747,0.0,1.0
2017-06-20,62.85,63.005,62.63,62.82,903868,47.319945801536,47.4366457474269,47.1543071686587,47.2973587152346,1200510.75371595,0.0,1.0
2017-06-21,62.72,63.07,62.4,62.95,1164005,47.2220684275631,47.4855844344133,46.9811395070143,47.3952360892075,1546022.78195393,0.0,1.0
2017-06-22,62.2,62.7,62.17,62.51,842615,46.8305589316713,47.2070103700288,46.8079718453699,47.0639588234529,1119154.9747777,0.0,1.0
2017-06-23,62.25,62.57,62.11,62.12,1458005,46.8682040755071,47.1091329960558,46.762797672767,46.7703267015341,1936511.39488468,0.0,1.0
2017-06-26,62.66,62.84,62.12,62.41,1050263,47.1768942549602,47.3124167727689,46.7703267015341,46.9886685357814,1394951.50368193,0.0,1.0
2017-06-27,61.99,62.51,61.69,62.36,1779940,46.6724493275612,47.0639588234529,46.4465784645467,46.9510233919457,2364103.06700665,0.0,1.0
2017-06-28,61.23,62.3,61.19,62.26,985541,46.1002431412578,46.9058492193428,46.0701270261892,46.8757331042742,1308988.2247496,0.0,1.0
2017-06-29,60.7,61.67,60.52,61.04,1047300,45.7012046165989,46.4315204070124,45.5656820987902,45.9571915946819,1391016.06912372,0.0,1.0
2017-06-30,60.71,61.16,60.59,60.7,1790949,45.708733645366,46.0475399398877,45.6183853001602,45.7012046165989,2378725.13891058,0.0,1.0
2017-07-03,60.41,60.81,60.36,60.74,798733,45.4828627823515,45.7840239330375,45.4452176385158,45.7313207316674,1060871.22881638,0.0,1.0
2017-07-05,60.07,60.531,59.9,60.531,1414006,45.2268758042684,45.573964030434,45.0988823152269,45.573964030434,1878072.25039373,0.0,1.0
2017-07-06,59.99,60.085,59.66,59.91,1333024,45.1666435741312,45.2381693474191,44.9181856248153,45.106411343994,1770512.56041972,0.0,1.0
2017-07-07,60.07,60.34,59.91,60.07,1123907,45.2268758042684,45.4301595809815,45.106411343994,45.2268758042684,1492764.9166434,0.0,1.0
2017-07-10,59.91,60.4,59.895,60.15,1258979,45.106411343994,45.4753337535844,45.0951178008433,45.2871080344056,1672166.5422413,0.0,1.0
2017-07-11,59.82,60.1,59.55,59.98,1244573,45.0386500850897,45.2494628905699,44.8353663083766,45.1591145453641,1653032.60020769,0.0,1.0
2017-07-12,60.02,60.56,59.95,60.31,1615711,45.1892306604327,45.5957982138587,45.1365274590626,45.40757249468,2145975.330908,0.0,1.0
2017-07-13,59.9,60.21,59.76,60.01,1315113,45.0988823152269,45.3322822070085,44.9934759124868,45.1817016316655,1746723.30345985,0.0,1.0
2017-07-14,60.22,60.47,60.07,60.37,835089,45.3398112357757,45.5280369549544,45.2268758042684,45.4527466672829,1109158.99756369,0.0,1.0
2017-07-17,60.32,60.43,59.96,60.21,902516,45.4151015234472,45.4979208398858,45.1440564878298,45.3322822070085,1198715.03737349,0.0,1.0
2017-07-18,60.44,60.63,60.3235,60.43,964531,45.505449868653,45.6485014152288,45.4177366835157,45.4979208398858,1281082.89904322,0.0,1.0
2017-07-19,60.67,60.73,60.37,60.56,723180,45.6786175302974,45.7237917029003,45.4527466672829,45.5957982138587,960522.296255982,0.0,1.0
2017-07-20,61.21,61.22,60.59,60.7,968000,46.0851850837235,46.0927141124906,45.6183853001602,45.7012046165989,1285690.39903729,0.0,1.0
2017-07-21,61.54,61.56,60.97,61.12,1184849,46.3336430330394,46.3487010905737,45.9044883933119,46.0174238248191,1573707.62769519,0.0,1.0
2017-07-24,60.74,61.56,60.61,61.55,1066350,45.7313207316674,46.3487010905737,45.6334433576945,46.3411720618066,1416318.13741056,0.0,1.0
2017-07-25,60.48,60.82,60.38,60.78,883503,45.5355659837215,45.7915529618046,45.4602756960501,45.761436846736,1173462.11221141,0.0,1.0
2017-07-26,60.94,60.96,60.3,60.4,916320,45.8819013070104,45.8969593645447,45.4000434659129,45.4753337535844,1217049.40748539,0.0,1.0
2017-07-27,60.71,61.09,60.4,60.81,2198402,45.708733645366,45.9948367385177,45.4753337535844,45.7840239330375,2919901.18246321,0.0,1.0
2017-07-28,60.53,60.965,60.221,60.64,1116325,45.5732111275573,45.9007238789283,45.3405641386524,45.6560304439959,1482694.56064598,0.0,1.0
2017-07-31,60.79,60.945,60.26,60.399,1190295,45.7689658755032,45.885665821394,45.3699273508443,45.4745808507076,1580940.96438233,0.0,1.0
2017-08-01,60.89,61.06,60.54,60.93,1789142,45.8442561631747,45.9722496522162,45.5807401563245,45.8743722782433,2376325.09495287,0.0,1.0
2017-08-02,61.06,61.06,60.37,60.64,1152808,45.9722496522162,45.9722496522162,45.4527466672829,45.6560304439959,1531151.00984854,0.0,1.0
2017-08-03,61.88,61.88,60.95,60.95,1924515,46.5896300111225,46.5896300111225,45.8894303357776,45.8894303357776,2556126.50651163,0.0,1.0
2017-08-04,61.58,61.83,61.13,61.74,1171953,46.363759148108,46.5519848672868,46.0249528535863,46.4842236083824,1556579.25642867,0.0,1.0
2017-08-07,62.05,62.08,61.4,61.59,1521917,46.7176235001641,46.7402105864655,46.2282366302993,46.3712881768752,2021398.8378426,0.0,1.0
2017-08-08,62.31,62.35,61.765,61.95,1030296,46.91337824811,46.9434943631786,46.5030461803003,46.6423332124926,1368431.48281666,0.0,1.0
2017-08-09,61.73,62.54,61.63,62.54,1426443,46.4766945796153,47.0865459097544,46.4014042919438,47.0865459097544,1894590.98127475,0.0,1.0
2017-08-10,62.22,62.33,61.49,61.75,2107253,46.8456169892056,46.9284363056442,46.2959978892037,46.4917526371496,2798837.75872163,0.0,1.0
2017-08-11,61.86,62.29,61.59,62.0,1409288,46.5745719535882,46.8983201905757,46.3712881768752,46.6799783563283,1871805.83789098,0.0,1.0
2017-08-14,62.17,62.25,61.85,61.89,885340,46.8079718453699,46.8682040755071,46.5670429248211,46.5971590398897,1175902.00194595,0.0,1.0
2017-08-15,62.57,62.6,61.9,61.94,954309,47.1091329960558,47.1317200823573,46.6046880686568,46.6348041837254,1267506.1146848,0.0,1.0
2017-08-16,62.8,62.875,62.36,62.6,808770,47.2823006577003,47.3387683734539,46.9510233919457,47.1317200823573,1074202.29755102,0.0,1.0
2017-08-17,62.46,62.9699,62.39,62.85,989003,47.0263136796172,47.4102188564542,46.9736104782472,47.319945801536,1313586.42739574,0.0,1.0
2017-08-18,63.06,63.18,62.06,62.37,1475888,47.4780554056462,47.568403750852,46.7251525289312,46.9585524207128,1960263.46245284,0.0,1.0
2017-08-21,62.97,63.18,62.74,63.12,1266785,47.4102941467418,47.568403750852,47.2371264850974,47.5232295782491,1682534.41337238,0.0,1.0
2017-08-22,62.91,63.04,62.64,62.91,2187091,47.3651199741389,47.4629973481119,47.1618361974259,47.3651199741389,2904877.99640586,0.0,1.0
2017-08-23,63.14,63.19,62.76,62.94,1527603,47.5382876357834,47.5759327796191,47.2521845426317,47.3877070604404,2028950.94074439,0.0,1.0
2017-08-24,62.97,63.4,62.93,63.14,1390484,47.4102941467418,47.7340423837293,47.3801780316732,47.5382876357834,1846830.50497415,0.0,1.0
2017-08-25,63.08,63.385,62.96,63.05,1325430,47.4931134631805,47.7227488405785,47.4027651179747,47.470526376879,1760426.26611157,0.0,1.0
2017-08-28,63.27,63.35,62.99,63.11,1141696,47.6361650097563,47.6963972398935,47.4253522042761,47.5157005494819,1516392.13411083,0.0,1.0
2017-08-29,63.29,63.67,63.21,63.41,647325,47.6512230672906,47.9373261604423,47.5909908371534,47.7415714124964,859772.249542166,0.0,1.0
2017-08-30,63.24,63.44,63.0,63.33,883083,47.6135779234549,47.7641584987979,47.4328812330433,47.6813391823592,1172904.2713358,0.0,1.0
2017-08-31,63.0,63.46,62.9,63.3,1780725,47.4328812330433,47.7792165563322,47.3575909453718,47.6587520960578,2365145.69816703,0.0,1.0
2017-09-01,62.57,63.18,62.51,63.18,1102478,47.1091329960558,47.568403750852,47.0639588234529,47.568403750852,1464303.07825397,0.0,1.0
2017-09-05,62.95,62.96,62.36,62.62,1315758,47.3952360892075,47.4027651179747,46.9510233919457,47.1467781398916,1747579.98766169,0.0,1.0
2017-09-06,62.61,63.13,62.46,63.13,1763610,47.1392491111244,47.5307586070162,47.0263136796172,47.5307586070162,2342413.68248571,0.0,1.0
2017-09-07,63.2,63.27,62.572,62.77,1575060,47.5834618083863,47.6361650097563,47.1106388018093,47.2597135713988,2091982.97511124,0.0,1.0
2017-09-08,63.49,63.66,62.96,63.1,1125695,47.8018036426336,47.9297971316752,47.4027651179747,47.5081715207148,1495139.72494245,0.0,1.0
2017-09-11,64.11,64.19,63.25,63.44,1375981,48.2686034261969,48.3288356563341,47.621106952222,47.7641584987979,1827567.72826212,0.0,1.0
2017-09-12,62.64,64.15,62.36,64.15,1288552,47.1618361974259,48.2987195412655,46.9510233919457,48.2987195412655,1711445.18084742,0.0,1.0
2017-09-13,62.37,62.8,62.27,62.57,1104464,46.9585524207128,47.2823006577003,46.8832621330414,47.1091329960558,1466940.86868009,0.0,1.0
2017-09-14,63.05,63.1,62.15,62.34,1445160,47.470526376879,47.5081715207148,46.7929137878356,46.9359653344114,1919450.76143878,0.0,1.0
2017-09-15,62.86,63.17,62.5,62.81,2124382,47.3274748303032,47.5608747220848,47.0564297946858,47.2898296864674,2821588.36909881,0.0,1.0
2017-09-18,61.69,62.56,61.21,62.55,1450340,46.8042073309863,47.4642763920652,46.4400312972876,47.4566893913631,1911611.79095039,0.475,1.0
2017-09-19,61.77,61.93,61.42,61.74,1445019,46.8649033366027,46.9862953478356,46.5993583120308,46.8421423344966,1904598.47935473,0.0,1.0
2017-09-20,61.48,61.98,61.14,61.96,1540917,46.6448803162431,47.0242303513459,46.3869222923732,47.0090563499418,2030996.25334466,0.0,1.0
2017-09-21,61.44,61.85,61.3,61.48,1125399,46.6145323134349,46.9255993422192,46.5083143036061,46.6448803162431,1483325.28781098,0.0,1.0
2017-09-22,60.71,61.65,60.67,61.59,1673805,46.0606812621848,46.7738593281781,46.0303332593765,46.7283373239657,2206148.47122172,0.0,1.0
2017-09-25,61.47,61.55,60.66,60.78,1272998,46.637293315541,46.6979893211575,46.0227462586745,46.1137902670991,1677867.24951133,0.0,1.0
2017-09-26,61.34,61.635,61.18,61.49,1208821,46.5386623064143,46.762478827125,46.4172702951814,46.6524673169452,1593279.1460957,0.0,1.0
2017-09-27,60.43,61.1899,60.25,61.04,1129944,45.8482452425272,46.4247814258764,45.7116792298902,46.3110522853526,1489315.79733969,0.0,1.0
2017-09-28,60.57,60.94,60.01,60.48,2710185,45.954463252356,46.235182278332,45.5295912130408,45.8861802460374,3572142.80903573,0.0,1.0
2017-09-29,60.44,60.73,60.2546,60.5,3064070,45.8558322432292,46.0758552635889,45.7151692502131,45.9013542474416,4038578.77483718,0.0,1.0
2017-10-02,60.38,60.72,60.28,60.51,1289991,45.8103102390169,46.0682682628868,45.7344402319963,45.9089412481436,1700264.76951603,0.0,1.0
2017-10-03,60.21,60.3899,59.59,60.31,1610476,45.6813312270819,45.8178213697119,45.2109371835544,45.7572012341025,2122678.0690339,0.0,1.0
2017-10-04,60.79,60.85,60.07,60.36,1585696,46.1213772678012,46.1668992720135,45.5751132172531,45.7951362376128,2090016.94117439,0.0,1.0
2017-10-05,60.63,60.84,60.32,60.82,1108019,45.9999852565683,46.1593122713115,45.7647882348045,46.1441382699074,1460417.6848167,0.0,1.0
2017-10-06,60.38,60.61,60.13,60.42,1593617,45.8103102390169,45.9848112551642,45.6206352214655,45.8406582418251,2100457.16691189,0.0,1.0
2017-10-09,60.32,60.675,60.245,60.44,1769065,45.7647882348045,46.0341267597275,45.7078857295391,45.8558322432292,2331705.33320301,0.0,1.0
2017-10-10,60.66,60.69,60.08,60.27,1636814,46.0227462586745,46.0455072607806,45.5827002179552,45.7268532312943,2157392.7092907,0.0,1.0
2017-10-11,61.3,61.42,60.54,60.66,1813322,46.5083143036061,46.5993583120308,45.9317022502498,46.0227462586745,2390038.00211657,0.0,1.0
2017-10-12,61.67,61.95,61.11,61.26,1749319,46.7890333295822,47.0014693492397,46.364161290267,46.4779663007979,2305679.23833966,0.0,1.0
2017-10-13,61.65,62.2,61.51,61.97,1480826,46.7738593281781,47.1911443667912,46.6676413183493,47.0166433506439,1951793.67730732,0.0,1.0
2017-10-16,61.2,61.72,60.99,61.54,2079225,46.4324442965855,46.8269683330925,46.2731172818423,46.6904023204554,2740509.82944608,0.0,1.0
2017-10-17,61.74,61.76,61.1,61.25,1340296,46.8421423344966,46.8573163359007,46.356574289565,46.4703793000958,1766568.96794106,0.0,1.0
2017-10-18,61.44,61.66,61.25,61.6,1039320,46.6145323134349,46.7814463288801,46.4703793000958,46.7359243246678,1369869.38688208,0.0,1.0
2017-10-19,62.06,62.06,61.43,61.56,1619702,47.0849263569624,47.0849263569624,46.6069453127328,46.7055763218595,2134838.34206181,0.0,1.0
2017-10-20,62.13,62.21,61.79,61.885,1010936,47.1380353618768,47.1987313674932,46.8800773380068,46.9521538446764,1332458.02880443,0.0,1.0
2017-10-23,62.37,62.42,61.89,62.26,1260413,47.3201233787261,47.3580583822364,46.9559473450274,47.2366663710035,1661279.66702094,0.0,1.0
2017-10-24,62.42,62.5,61.83,62.07,1652170,47.3580583822364,47.4187543878529,46.9104253408151,47.0925133576644,2177632.59142994,0.0,1.0
2017-10-25,62.34,62.36,61.59,62.15,1782396,47.29736237662,47.3125363780241,46.7283373239657,47.1532093632809,2349276.17644332,0.0,1.0
2017-10-26,62.24,62.84,62.145,62.52,1614751,47.2214923695994,47.6767124117228,47.1494158629298,47.433928389257,2128312.70670941,0.0,1.0
2017-10-27,62.79,62.84,62.12,62.14,1266391,47.6387774082125,47.6767124117228,47.1304483611747,47.1456223625788,1669158.93345936,0.0,1.0
2017-10-30,62.49,62.66,62.11,62.62,1925123,47.4111673871508,47.5401463990858,47.1228613604727,47.5097983962775,2537396.62825943,0.0,1.0
2017-10-31,62.64,62.83,62.305,62.45,1958573,47.5249723976816,47.6691254110207,47.2708078741628,47.3808193843426,2581485.19673806,0.0,1.0
2017-11-01,62.68,63.06,61.98,62.79,2620560,47.5553204004899,47.843626427168,47.0242303513459,47.6387774082125,3454013.12443492,0.0,1.0
2017-11-02,63.23,63.27,62.25,63.13,1995838,47.972605439103,48.0029534419112,47.2290793703014,47.8967354320824,2630602.10269788,0.0,1.0
2017-11-03,63.54,64.04,63.04,63.13,1381888,48.2078024608667,48.5871524959696,47.8284524257639,47.8967354320824,1821389.04985924,0.0,1.0
2017-11-06,63.7,64.02,63.27,63.58,2325882,48.3291944720996,48.5719784945654,48.0029534419112,48.2381504636749,3065614.58386259,0.0,1.0
2017-11-07,64.52,64.615,63.58,63.995,1988478,48.9513285296683,49.0234050363378,48.2381504636749,48.5530109928103,2620901.29958868,0.0,1.0
2017-11-08,64.63,65.01,64.095,64.43,2042210,49.0347855373909,49.323091564069,48.6288809998309,48.8830455233498,2691722.43446143,0.0,1.0
2017-11-09,64.68,64.87,64.36,64.54,1298388,49.0727205409012,49.2168735542402,48.8299365184354,48.9665025310724,1711332.38415026,0.0,1.0
2017-11-10,64.07,64.42,63.85,64.3,1497934,48.6099134980757,48.8754585226477,48.4429994826305,48.784414514223,1974342.77236061,0.0,1.0
2017-11-13,64.76,64.83,64.01,64.1,1412071,49.1334165465176,49.186525551432,48.5643914938634,48.6326745001819,1861171.56891426,0.0,1.0
2017-11-14,65.81,65.85,64.46,64.61,1760142,49.9300516202335,49.9603996230418,48.9058065254559,49.0196115359868,2319944.42747701,0.0,1.0
2017-11-15,65.0,66.15,64.96,65.91,1607826,49.315504563367,50.1880096441035,49.2851565605587,50.0059216272541,2119185.25269702,0.0,1.0
2017-11-16,64.89,65.23,64.56,65.0,1677272,49.2320475556443,49.4900055795143,48.9816765324765,49.315504563367,2210718.12942548,0.0,1.0
2017-11-17,64.21,64.89,64.06,64.62,1601024,48.7161315079045,49.2320475556443,48.6023264973737,49.0271985366888,2110219.91808442,0.0,1.0
2017-11-20,63.84,64.26,63.6,64.25,1479336,48.4354124819284,48.7540665114148,48.2533244650791,48.7464795107127,1949829.79189527,0.0,1.0
2017-11-21,63.93,64.195,63.82,63.87,1292042,48.5036954882469,48.7047510068514,48.4202384805243,48.4581734840346,1702968.07755638,0.0,1.0
2017-11-22,63.81,63.96,63.435,63.86,1461295,48.4126514798223,48.5264564903531,48.1281389534951,48.4505864833325,1926050.96188262,0.0,1.0
2017-11-24,64.33,64.33,63.97,64.05,621455,48.8071755163292,48.8071755163292,48.5340434910552,48.5947394966716,819104.972313439,0.0,1.0
2017-11-27,64.42,64.64,64.01,64.2,968328,48.8754585226477,49.0423725380929,48.5643914938634,48.7085445072025,1276298.81428314,0.0,1.0
2017-11-28,64.56,64.96,64.45,64.57,1141920,48.9816765324765,49.2851565605587,48.8982195247539,48.9892635331785,1505100.69109455,0.0,1.0
2017-11-29,64.61,65.03,64.26,64.48,1599404,49.0196115359868,49.3382655654731,48.7540665114148,48.92098052686,2108084.68696527,0.0,1.0
2017-11-30,64.85,64.94,64.43,64.57,3708376,49.2016995528361,49.2699825591546,48.8830455233498,48.9892635331785,4887802.36832566,0.0,1.0
2017-12-01,65.43,66.12,65.05,65.15,3423591,49.6417455935554,50.1652486419973,49.3534395668772,49.4293095738978,4512443.23606301,0.0,1.0
2017-12-04,65.48,66.105,65.32,65.53,2105911,49.6796805970657,50.1538681409442,49.5582885858328,49.717615600576,2775683.14898032,0.0,1.0
2017-12-05,64.88,65.5,64.32,65.5,2019634,49.2244605549423,49.6948545984698,48.7995885156271,49.6948545984698,2661966.27535909,0.0,1.0
2017-12-06,65.11,65.35,64.84,64.96,1524412,49.3989615710896,49.5810495879389,49.1941125521341,49.2851565605587,2009241.93876351,0.0,1.0
2017-12-07,64.91,65.1,64.47,65.1,2394115,49.2472215570485,49.3913745703875,48.913393526158,49.3913745703875,3155548.67333948,0.0,1.0
2017-12-08,65.22,65.23,64.57,64.84,1735464,49.4824185788122,49.4900055795143,48.9892635331785,49.1941125521341,2287417.74009538,0.0,1.0
2017-12-11,65.7,65.79,64.96,65.22,1541168,49.8465946125109,49.9148776188294,49.2851565605587,49.4824185788122,2031327.08236374,0.0,1.0
2017-12-12,64.21,65.61,64.13,65.46,1608345,48.7161315079045,49.7783116061924,48.6554355022881,49.6645065956616,2119869.31748149,0.0,1.0
2017-12-13,65.08,65.52,64.43,64.8,1926227,49.3762005689834,49.7100285998739,48.8830455233498,49.1637645493258,2538851.74872581,0.0,1.0
2017-12-14,64.78,65.2,64.25,64.91,1746050,49.1485905479217,49.4672445774081,48.7464795107127,49.2472215570485,2301370.55282825,0.0,1.0
2017-12-15,64.62,64.91,64.35,64.55,2694491,49.3875810700365,49.6092214060054,49.1812262744792,49.3340816785957,3525542.34581935,0.475,1.0
2017-12-18,63.91,64.83,63.85,64.58,1422597,48.844944385423,49.5480792443588,48.799087764188,49.3570099892132,1861363.04204971,0.0,1.0
2017-12-19,62.59,63.97,62.54,63.84,1338559,47.8360987182542,48.8908010066579,47.797884867225,48.7914449939822,1751405.52960749,0.0,1.0
2017-12-20,62.22,62.93,62.21,62.69,964579,47.5533162206387,48.0959529052522,47.5456734504328,47.9125264203124,1262080.33739511,0.0,1.0
2017-12-21,61.98,62.46,61.68,61.86,1572049,47.3698897356989,47.7367427055785,47.1406066295242,47.278176493229,2056909.93928091,0.0,1.0
2017-12-22,62.37,62.53,61.99,62.22,1230574,47.667957773726,47.7902420970192,47.3775325059047,47.5533162206387,1610115.13739118,0.0,1.0
2017-12-26,61.96,62.76,61.93,62.62,653760,47.3546041952872,47.9660258117532,47.3316758846698,47.8590270288716,855396.645972417,0.0,1.0
2017-12-27,62.53,62.69,62.14,62.32,1119495,47.7902420970192,47.9125264203124,47.4921740589921,47.6297439226969,1464776.47482699,0.0,1.0
2017-12-28,62.95,63.0,62.53,62.79,1033884,48.1112384456638,48.149452296693,47.7902420970192,47.9889541223707,1352760.80813226,0.0,1.0
2017-12-29,63.18,63.41,62.87,62.87,1536061,48.2870221603978,48.4628058751318,48.0500962840172,48.0500962840172,2009822.30085817,0.0,1.0
2018-01-02,63.15,63.44,62.53,63.18,4243862,48.2640938497803,48.4857341857492,47.7902420970192,48.2870221603978,5552779.79804483,0.0,1.0
2018-01-03,62.59,63.35,62.3,62.94,2311780,47.8360987182542,48.4169492538968,47.6144583822853,48.103595675458,3024793.28534341,0.0,1.0
2018-01-04,61.71,62.61,61.61,62.52,2292367,47.1635349401416,47.8513842586658,47.0871072380834,47.7825993268134,2999392.80949867,0.0,1.0
2018-01-05,61.82,62.09,61.37,61.85,2264180,47.2476054124057,47.453960207963,46.9036807531436,47.2705337230232,2962512.20306814,0.0,1.0
2018-01-08,62.25,62.29,61.56,61.82,1803390,47.5762445312561,47.6068156120794,47.0488933870543,47.2476054124057,2359602.54126927,0.0,1.0
2018-01-09,61.78,62.39,61.46,62.2,2255266,47.2170343315824,47.6832433141377,46.972465684996,47.538030680227,2950848.8928286,0.0,1.0
2018-01-10,61.32,61.63,61.15,61.6,1715957,46.8654669021145,47.102392778495,46.7355398086155,47.0794644678776,2245202.92222358,0.0,1.0
2018-01-11,61.52,61.53,60.99,61.14,1822442,47.018322306231,47.0259650764368,46.6132554853223,46.7278970384097,2384530.67529256,0.0,1.0
2018-01-12,61.35,61.92,61.22,61.42,2804659,46.888395212732,47.3240331144639,46.7890392000562,46.9418946041727,3669689.03220807,0.0,1.0
2018-01-16,60.95,61.64,60.33,61.36,2079259,46.582684404499,47.1100355487009,46.1088326517379,46.8960379829378,2720556.74055916,0.0,1.0
2018-01-17,61.65,61.78,60.87,60.94,1912904,47.1176783189067,47.2170343315824,46.5215422428524,46.5750416342932,2502893.51698975,0.0,1.0
2018-01-18,60.81,61.76,60.65,61.76,4161388,46.4756856216175,47.2017487911708,46.3534012983243,47.2017487911708,5444868.66402022,0.0,1.0
2018-01-19,60.79,61.19,60.65,60.98,2152273,46.4604000812058,46.7661108894388,46.3534012983243,46.6056127151165,2816090.16369461,0.0,1.0
2018-01-22,60.76,61.34,60.61,61.12,2492123,46.4374717705883,46.8807524425261,46.322830217501,46.712611497998,3260758.77317474,0.0,1.0
2018-01-23,61.12,61.63,60.18,60.2,3960700,46.712611497998,47.102392778495,45.9941910986505,46.0094766390622,5182283.24722061,0.0,1.0
2018-01-24,61.13,61.48,60.52,61.01,4657691,46.7202542682038,46.9877512254077,46.2540452856485,46.6285410257339,6094244.46184519,0.0,1.0
2018-01-25,64.57,64.88,61.08,61.17,6084658,49.3493672190074,49.5862930953879,46.6820404171747,46.7508253490271,7961325.32594412,0.0,1.0
2018-01-26,64.07,64.99,63.29,64.85,3448077,48.9672287087162,49.670363567652,48.3710926326619,49.5633647847704,4511553.93547269,0.0,1.0
2018-01-29,62.44,63.84,62.2,63.52,2611539,47.7214571651668,48.7914449939822,47.538030680227,48.5468763473958,3417005.7841198,0.0,1.0
2018-01-30,62.56,63.15,62.23,62.38,2341849,47.8131704076367,48.2640938497803,47.5609589908445,47.6756005439319,3064136.3496908,0.0,1.0
2018-01-31,63.09,63.16,62.33,62.63,2508781,48.2182372285454,48.2717366199862,47.6373866929027,47.8666697990775,3282554.53511889,0.0,1.0
2018-02-01,60.16,63.42,59.33,63.14,5772008,45.9789055582389,48.4704486453376,45.3445556311555,48.2564510795745,7552245.90633558,0.0,1.0
2018-02-02,59.35,59.58,58.04,58.39,6513620,45.3598411715671,45.5356248863011,44.3586382746041,44.626135231808,8522590.40188884,0.0,1.0
2018-02-05,58.33,59.59,58.33,59.06,4069524,44.580278610573,45.5432676565069,44.580278610573,45.1382008355982,5324671.40893333,0.0,1.0
2018-02-06,57.54,57.94,56.76,57.69,3538257,43.9764997643129,44.2822105725459,43.3803636882586,44.0911413174003,4629547.80101019,0.0,1.0
2018-02-07,56.89,58.21,56.88,57.55,3212677,43.4797197009343,44.4885653681031,43.4720769307285,43.9841425345187,4203550.43195167,0.0,1.0
2018-02-08,56.11,57.15,56.1,56.81,2459471,42.88358362488,43.6784317262858,42.8759408546742,43.4185775392877,3218036.04421565,0.0,1.0
2018-02-09,57.02,57.43,55.93,56.27,2744763,43.57907571361,43.8924292920488,42.7460137611752,43.0058679481732,3591319.54262908,0.0,1.0
2018-02-12,57.53,57.86,56.51,57.08,2167991,43.9688569941071,44.2210684108993,43.189294433113,43.624932334845,2836656.00510644,0.0,1.0
2018-02-13,57.62,57.79,56.62,57.23,1735342,44.0376419259595,44.1675690194585,43.2733649053771,43.7395738879324,2270566.76213758,0.0,1.0
2018-02-14,57.58,57.77,56.84,57.29,2543262,44.0070708451362,44.1522834790469,43.4415058499052,43.7854305091673,3327670.37541162,0.0,1.0
2018-02-15,58.57,58.58,57.65,57.84,3189098,44.7637050955128,44.7713478657186,44.060570236577,44.2057828704876,4172699.05298174,0.0,1.0
2018-02-16,59.12,59.38,58.47,58.47,1481470,45.1840574568331,45.3827694821846,44.6872773934546,44.6872773934546,1938394.01173023,0.0,1.0
2018-02-20,58.17,59.01,57.96,58.78,1142376,44.4579942872798,45.0999869845691,44.2974961129575,44.9242032698351,1494714.57238036,0.0,1.0
2018-02-21,57.36,58.64,57.34,58.11,1897368,43.8389299006081,44.8172044869536,43.8236443601964,44.4121376660449,2482565.8091278,0.0,1.0
2018-02-22,57.48,58.06,57.13,57.48,3196841,43.930643143078,44.3739238150158,43.6631461858741,43.930643143078,4182830.19626025,0.0,1.0
2018-02-23,59.47,59.59,57.48,57.6,2501481,45.451554414037,45.5432676565069,43.930643143078,44.0223563855479,3273003.02460188,0.0,1.0
2018-02-26,58.82,59.39,58.5,59.39,1694003,44.9547743506584,45.3904122523904,44.710205704072,45.3904122523904,2216477.73566326,0.0,1.0
2018-02-27,57.39,59.15,57.38,58.96,1776927,43.8618582112255,45.2069857674506,43.8542154410197,45.06177313354,2324977.66143207,0.0,1.0
2018-02-28,57.0,57.88,57.0,57.67,1907223,43.5637901731984,44.2363539513109,43.5637901731984,44.0758557769886,2495460.34832576,0.0,1.0
2018-03-01,56.55,57.73,56.45,57.0,2715368,43.2198655139363,44.1217123982236,43.1434378118781,43.5637901731984,3552858.3574719,0.0,1.0
2018-03-02,57.1,57.41,56.53,56.58,2678411,43.6402178752566,43.8771437516372,43.2045799735247,43.2427938245538,3504502.85415998,0.0,1.0
2018-03-05,57.72,57.85,56.34,56.42,1812025,44.5000295234119,44.6002548151313,43.4360995036214,43.4977766062179,2350337.38449486,0.505,1.0
2018-03-06,56.68,57.59,56.57,57.55,1876980,43.6982271896567,44.3998042316925,43.6134211735864,44.3689656803942,2434589.07241852,0.0,1.0
2018-03-07,56.29,57.06,56.13,56.65,2226910,43.3975513144985,43.9911934269903,43.2741971093054,43.675098276183,2888475.50387299,0.0,1.0
2018-03-08,56.87,57.12,56.49,56.49,2130475,43.8447103083235,44.0374512539377,43.5517440709899,43.5517440709899,2763391.80708417,0.0,1.0
2018-03-09,57.24,57.25,56.64,56.88,1634017,44.1299669078326,44.1376765456571,43.6673886383584,43.8524199461481,2119447.16104918,0.0,1.0
2018-03-12,57.06,58.3,56.85,57.34,3153234,43.9911934269903,44.9471885172369,43.8292910326744,44.2070632860783,4089989.79167521,0.0,1.0
2018-03-13,56.68,57.45,56.34,57.26,2841339,43.6982271896567,44.2918693021485,43.4360995036214,44.1453861834817,3685437.71400684,0.0,1.0
2018-03-14,57.19,57.49,56.75,56.79,1711279,44.0914187187097,44.3227078534468,43.7521946544287,43.783033205727,2219661.98534843,0.0,1.0
2018-03-15,57.58,57.88,57.08,57.21,2131179,44.3920945938679,44.623383728605,44.0066127026395,44.1068379943589,2764304.94984913,0.0,1.0
2018-03-16,58.26,58.48,57.66,57.72,3839242,44.9163499659386,45.0859619980791,44.4537716964645,44.5000295234119,4979795.53302124,0.0,1.0
2018-03-19,58.04,58.37,57.7,58.33,2159069,44.7467379337981,45.0011559820089,44.4846102477627,44.9703174307106,2800480.44944409,0.0,1.0
2018-03-20,57.67,58.27,57.49,58.08,1500244,44.461481334289,44.9240596037632,44.3227078534468,44.7775764850964,1945933.17369469,0.0,1.0
2018-03-21,57.46,58.26,57.16,57.79,1535164,44.2995789399731,44.9163499659386,44.068289805236,44.5539969881839,1991227.13016138,0.0,1.0
2018-03-22,57.51,58.81,57.28,57.59,1951549,44.3381271290959,45.3403800462899,44.1608054591308,44.3998042316925,2531310.86622622,0.0,1.0
2018-03-23,56.79,58.18,56.65,57.66,1353738,43.783033205727,44.854672863342,43.675098276183,44.4537716964645,1755903.49482557,0.0,1.0
2018-03-26,57.53,57.68,56.9,57.0,1404321,44.3535464047451,44.4691909721136,43.8678392217972,43.9449356000429,1821513.58073493,0.0,1.0
2018-03-27,58.59,59.35,57.45,57.66,2509230,45.1707680141494,45.7567004888166,44.2918693021485,44.4537716964645,3254666.50586832,0.0,1.0
2018-03-28,58.47,59.15,58.22,58.78,1925329,45.0782523602545,45.6025077323252,44.8855114146403,45.3172511328162,2497301.48654247,0.0,1.0
2018-03-29,58.92,59.39,58.54,58.75,1846320,45.4251860623601,45.7875390401149,45.1322198250265,45.2941222193425,2394820.66734209,0.0,1.0
2018-04-02,58.67,59.75,58.295,59.05,2584090,45.2324451167459,46.0650860017994,44.9433336983246,45.5254113540795,3351765.74931324,0.0,1.0
2018-04-03,59.3,59.57,58.3,58.6,2708553,45.7181522996938,45.9263125209571,44.9471885172369,45.1784776519739,3513203.9424322,0.0,1.0
2018-04-04,59.53,59.8,58.77,59.12,2609372,45.8954739696589,46.1036341909222,45.3095414949916,45.5793788188515,3384558.4700289,0.0,1.0
2018-04-05,60.01,60.21,58.77,59.42,1797134,46.2655365852382,46.4197293417295,45.3095414949916,45.8106679535886,2331022.59910696,0.0,1.0
2018-04-06,59.65,60.41,59.44,60.06,1769333,45.9879896235537,46.5739220982209,45.8260872292377,46.304084774361,2294962.53943541,0.0,1.0
2018-04-09,59.71,60.24,59.58,59.62,1576582,46.0342474505011,46.4428582552032,45.9340221587817,45.96486071008,2044949.49811491,0.0,1.0
2018-04-10,59.31,59.9,59.25,59.89,1568824,45.7258619375183,46.1807305691679,45.6796041105709,46.1730209313433,2034886.76861123,0.0,1.0
2018-04-11,59.41,59.76,59.21,59.3,1450491,45.802958315764,46.0727956396239,45.6487655592726,45.7181522996938,1881399.66235198,0.0,1.0
2018-04-12,58.64,59.73,58.61,59.42,1719813,45.2093162032722,46.0496667261502,45.1861872897985,45.8106679535886,2230731.24721804,0.0,1.0
2018-04-13,59.03,59.35,58.85,58.85,1221294,45.5099920784304,45.7567004888166,45.3712185975882,45.3712185975882,1584113.3238555,0.0,1.0
2018-04-16,59.68,59.83,59.12,59.3,1620106,46.0111185370274,46.1267631043959,45.5793788188515,45.7181522996938,2101403.5118966,0.0,1.0
2018-04-17,60.24,60.45,59.61,59.74,1738680,46.4428582552032,46.6047606495192,45.9571510722554,46.0573763639748,2255203.21390352,0.0,1.0
2018-04-18,59.9,60.82,59.89,60.44,1371519,46.1807305691679,46.8900172490282,46.1730209313433,46.5970510116946,1778966.83502987,0.0,1.0
2018-04-19,59.86,59.99,59.27,59.79,1107056,46.1498920178696,46.250117309589,45.6950233862201,46.0959245530976,1435937.75115098,0.0,1.0
2018-04-20,59.22,59.94,58.93,59.94,1478660,45.6564751970972,46.2115691204662,45.4328957001847,46.2115691204662,1917937.04665067,0.0,1.0
2018-04-23,59.21,59.79,58.91,59.37,1288025,45.6487655592726,46.0959245530976,45.4174764245356,45.7721197644657,1670668.62193623,0.0,1.0
2018-04-24,59.44,59.91,59.06,59.29,2045274,45.8260872292377,46.1884402069925,45.5331209919041,45.7104426618692,2652879.48220104,0.0,1.0
2018-04-25,59.37,59.6,58.75,59.23,1718726,45.7721197644657,45.9494414344308,45.2941222193425,45.6641848349218,2229321.32365907,0.0,1.0
2018-04-26,60.02,60.17,59.03,59.41,1640362,46.2732462230627,46.3888907904313,45.5099920784304,45.802958315764,2127677.11963398,0.0,1.0
2018-04-27,60.62,60.89,59.77,59.93,1288622,46.7358244925369,46.9439847138002,46.0805052774485,46.2038594826416,1671442.97737754,0.0,1.0
2018-04-30,60.25,60.87,60.13,60.59,2872487,46.4505678930278,46.9285654381511,46.358052239133,46.7126955790632,3725839.09304535,0.0,1.0
2018-05-01,59.75,60.45,59.58,60.38,2356743,46.0650860017994,46.6047606495192,45.9340221587817,46.5507931847472,3056879.00473038,0.0,1.0
2018-05-02,59.69,59.99,59.34,59.71,1671397,46.018828174852,46.250117309589,45.748990850992,46.0342474505011,2167931.92888208,0.0,1.0
2018-05-03,58.87,59.53,58.52,59.15,1777397,45.3866378732373,45.8954739696589,45.1168005493774,45.6025077323252,2305422.17474318,0.0,1.0
2018-05-04,59.04,59.25,58.67,59.09,1828004,45.517701716255,45.6796041105709,45.2324451167459,45.5562499053778,2371063.39051953,0.0,1.0
2018-05-07,58.73,59.18,58.6,59.1,1672394,45.2787029436933,45.6256366457989,45.1784776519739,45.5639595432024,2169225.11543986,0.0,1.0
2018-05-08,57.32,58.71,57.22,58.59,2113949,44.1916440104291,45.2632836680442,44.1145476321834,45.1707680141494,2741956.29950775,0.0,1.0
2018-05-09,57.0,57.47,56.38,57.47,1720293,43.9449356000429,44.3072885777976,43.4669380549196,44.3072885777976,2231353.84455778,0.0,1.0
2018-05-10,57.95,57.98,57.16,57.54,1289331,44.677351193377,44.7004801068507,44.068289805236,44.3612560425696,1672362.60553146,0.0,1.0
2018-05-11,58.04,58.09,57.71,58.0,945024,44.7467379337981,44.7852861229209,44.4923198855873,44.7158993824998,1225769.64249658,0.0,1.0
2018-05-14,57.53,58.28,57.28,58.06,2212740,44.3535464047451,44.9317692415877,44.1608054591308,44.7621572094472,2870095.9115725,0.0,1.0
2018-05-15,57.39,57.52,56.8,57.34,1494310,44.2456114752011,44.3458367669205,43.7907428435515,44.2070632860783,1938236.31408204,0.0,1.0
2018-05-16,57.44,57.86,57.21,57.49,2636959,44.2841596643239,44.6079644529558,44.1068379943589,44.3227078534468,3420340.95505315,0.0,1.0
2018-05-17,57.1,57.71,56.96,57.5,1888017,44.0220319782886,44.4923198855873,43.9140970487446,44.3304174912714,2448904.91999936,0.0,1.0
2018-05-18,57.32,57.62,56.92,57.06,1844558,44.1916440104291,44.4229331451662,43.8832584974464,43.9911934269903,2392535.2162741,0.0,1.0
2018-05-21,57.47,57.55,56.94,57.49,1741997,44.3072885777976,44.3689656803942,43.8986777730955,44.3227078534468,2259505.62093674,0.0,1.0
2018-05-22,57.78,57.96,57.39,57.44,1759153,44.5462873503593,44.6850608312015,44.2456114752011,44.2841596643239,2281758.28752158,0.0,1.0
2018-05-23,56.54,57.85,55.31,57.43,5314582,43.9796289702535,44.9986122378699,43.0228736884457,44.6719153123746,6832401.1210563,0.505,1.0
2018-05-24,56.63,56.655,56.06,56.54,2857950,44.0496354542882,44.0690816998534,43.6062610554017,43.9796289702535,3674166.80821236,0.0,1.0
2018-05-25,56.26,56.8,56.23,56.75,2806556,43.7618310199232,44.1818699241315,43.738495525245,44.1429774330011,3608094.92838897,0.0,1.0
2018-05-29,56.81,57.28,56.36,56.45,3023588,44.1896484223576,44.5552378389834,43.839616002184,43.9096224862188,3887110.22631928,0.0,1.0
2018-05-30,57.14,57.34,56.4,56.68,2262947,44.4463388638182,44.6019088283398,43.8707299950884,44.0885279454186,2909233.80610009,0.0,1.0
2018-05-31,57.08,57.43,56.81,57.16,2076541,44.3996678744618,44.6719153123746,44.1896484223576,44.4618958602704,2669591.14683325,0.0,1.0
2018-06-01,55.8,56.92,55.59,56.65,2536060,43.4040201015236,44.2752119028445,43.2406716387759,44.0651924507403,3260346.56856664,0.0,1.0
2018-06-04,55.5,56.24,55.49,55.97,2165188,43.1706651547412,43.7462740234711,43.1628866565151,43.5362545713669,2783555.30472531,0.0,1.0
2018-06-05,54.99,55.67,54.89,55.52,1444775,42.7739617452112,43.3028996245846,42.6961767629504,43.1862221511934,1857395.80830141,0.0,1.0
2018-06-06,53.64,55.03,53.51,55.02,2206711,41.7238644846904,42.8050757381155,41.6227440077514,42.7972972398894,2836937.0743075,0.0,1.0
2018-06-07,53.6,54.17,53.15,53.69,2194842,41.6927504917861,42.1361248906726,41.3427180716125,41.7627569758208,2821678.34485223,0.0,1.0
2018-06-08,53.56,54.03,53.37,53.8,1391096,41.6616364988818,42.0272259155075,41.5138450325863,41.8483204563077,1788386.34344092,0.0,1.0
2018-06-11,52.87,53.63,52.76,53.61,1835560,41.1249201212823,41.7160859864643,41.0393566407954,41.7005289900122,2359787.12940474,0.0,1.0
2018-06-12,53.68,53.88,52.79,52.83,2003122,41.7549784775947,41.9105484421163,41.0626921354737,41.093806128378,2575204.03268076,0.0,1.0
2018-06-13,53.43,54.06,53.29,53.83,2293235,41.5605160219428,42.0505614101858,41.4516170467776,41.8716559509859,2948171.91358521,0.0,1.0
2018-06-14,53.99,54.08,53.4,53.53,2334064,41.9961119226032,42.0661184066379,41.5371805272645,41.6383010042035,3000661.48009705,0.0,1.0
2018-06-15,54.63,54.7,53.69,54.03,3192896,42.4939358090723,42.5483852966548,41.7627569758208,42.0272259155075,4104771.77881839,0.0,1.0
2018-06-18,55.09,55.1,54.5,54.56,2393258,42.8517467274719,42.859525225698,42.3928153321333,42.4394863214897,3076761.00249784,0.0,1.0
2018-06-19,55.76,56.22,54.95,55.23,2132077,43.3729061086193,43.7307170270189,42.7428477523068,42.9606457026371,2740987.96198428,0.0,1.0
2018-06-20,55.81,55.9,55.44,55.87,1152725,43.4117985997497,43.4818050837844,43.1239941653847,43.4584695891061,1481937.72949022,0.0,1.0
2018-06-21,55.7,55.98,55.46,55.61,1219086,43.3262351192628,43.544033069593,43.1395511618369,43.2562286352281,1567251.11270539,0.0,1.0
2018-06-22,56.03,56.73,55.88,56.58,2479422,43.5829255607234,44.127420436549,43.4662480873322,44.0107429631578,3187533.02750276,0.0,1.0
2018-06-25,57.33,57.36,56.28,56.33,2908259,44.5941303301138,44.617465824792,43.7773880163754,43.8162805075058,3738843.81724133,0.0,1.0
2018-06-26,57.55,57.98,57.1,57.25,2506328,44.7652572910875,45.0997327148089,44.4152248709139,44.5319023443051,3222123.25201395,0.0,1.0
2018-06-27,57.99,58.13,57.26,57.85,1587356,45.107511213035,45.2164101882001,44.5396808425312,44.9986122378699,2040697.25783052,0.0,1.0
2018-06-28,58.28,58.53,57.96,58.15,1762112,45.3330876615913,45.5275501172433,45.0841757183568,45.2319671846523,2265362.73299137,0.0,1.0
2018-06-29,58.61,58.91,57.71,58.09,2556568,45.5897781030519,45.8231330498343,44.8897132627048,45.1852961952958,3286711.55497397,0.0,1.0
2018-07-02,59.02,59.09,58.36,58.6,1601755,45.9086965303212,45.9631460179037,45.3953156473999,45.5819996048259,2059208.54314743,0.0,1.0
2018-07-03,59.52,59.95,58.81,59.08,1338652,46.2976214416252,46.6320968653466,45.7453480675735,45.9553675196777,1720964.58865519,0.0,1.0
2018-07-05,59.72,59.76,59.15,59.61,2330846,46.4531914061468,46.4843053990511,46.0098170072602,46.3676279256599,2996524.43473627,0.0,1.0
2018-07-06,60.31,60.44,59.72,59.76,1562955,46.9121228014854,47.0132432784245,46.4531914061468,46.4843053990511,2009327.44930092,0.0,1.0
2018-07-09,58.46,60.68,58.24,60.61,2145945,45.4731006296607,47.1999272358504,45.301973668687,47.1454777482678,2758816.59624881,0.0,1.0
2018-07-10,58.72,59.08,57.8,58.33,2001912,45.6753415835388,45.9553675196777,44.9597197467395,45.3719801527217,2573648.46248605,0.0,1.0
2018-07-11,59.25,59.3,58.75,58.86,1770542,46.087601989521,46.1264944806514,45.698677078217,45.7842405587039,2276200.30054617,0.0,1.0
2018-07-12,59.14,59.42,58.88,59.34,2399198,46.0020385090341,46.2198364593644,45.7997975551561,46.1576084735557,3084397.43799908,0.0,1.0
2018-07-13,59.14,59.48,58.81,59.14,1842550,46.0020385090341,46.2665074487208,45.7453480675735,46.0020385090341,2368773.43986833,0.0,1.0
2018-07-16,59.04,59.3,58.67,59.18,2393892,45.9242535267733,46.1264944806514,45.6364490924084,46.0331525019385,3077576.06985605,0.0,1.0
2018-07-17,58.87,59.25,58.68,59.17,1926153,45.79201905693,46.087601989521,45.6442275906345,46.0253740037124,2476253.05556033,0.0,1.0
2018-07-18,58.52,58.98,58.42,58.96,1478339,45.5197716190172,45.8775825374169,45.4419866367564,45.8620255409647,1900545.52566905,0.0,1.0
2018-07-19,59.16,59.39,58.66,58.79,1674637,46.0175955054863,46.1965009646861,45.6286705941823,45.7297910711214,2152905.29267633,0.0,1.0
2018-07-20,58.75,59.05,58.34,58.98,1743514,45.698677078217,45.9320320249994,45.3797586509478,45.8775825374169,2241453.23342031,0.0,1.0
2018-07-23,58.46,58.88,58.14,58.76,1358945,45.4731006296607,45.7997975551561,45.2241886864262,45.7064555764431,1747053.17209404,0.0,1.0
2018-07-24,58.82,58.99,57.49,58.29,2083274,45.7531265657996,45.885361035643,44.718586301731,45.3408661598174,2678247.05932987,0.0,1.0
2018-07-25,59.34,59.54,58.73,58.92,2130877,46.1576084735557,46.3131784380773,45.6831200817649,45.8309115480604,2739445.24774161,0.0,1.0
2018-07-26,60.36,60.54,59.7,59.7,2277992,46.9510152926158,47.0910282606853,46.4376344096946,46.4376344096946,2928575.58591763,0.0,1.0
2018-07-27,60.08,60.59,59.88,60.18,1168068,46.7332173422856,47.1299207518157,46.577647377764,46.8110023245464,1501662.61667804,0.0,1.0
2018-07-30,59.76,60.12,59.47,59.98,1863409,46.4843053990511,46.7643313351899,46.2587289504948,46.6554323600248,2395589.67019163,0.0,1.0
2018-07-31,60.72,60.81,59.65,60.01,2144391,47.2310412287547,47.3010477127894,46.3987419185642,46.6787678547031,2756818.78130454,0.0,1.0
2018-08-01,59.74,60.08,59.3,59.8,2446244,46.4687484025989,46.7332173422856,46.1264944806514,46.5154193919554,3144879.54988318,0.0,1.0
2018-08-02,60.0,60.27,59.36,59.7,1386391,46.670989356477,46.8810088085811,46.1731654700079,46.4376344096946,1782337.61801443,0.0,1.0
2018-08-03,60.93,61.0,59.73,60.15,1328150,47.3943896915024,47.4488391790849,46.4609699043728,46.7876668298682,1707463.26784137,0.0,1.0
2018-08-06,61.09,61.46,60.83,60.84,990325,47.5188456631196,47.8066500974846,47.3166047092416,47.3243832074677,1273157.06864812,0.0,1.0
2018-08-07,60.99,61.22,60.38,61.09,1104057,47.4410606808589,47.6199661400587,46.966572289068,47.5188456631196,1419370.38218811,0.0,1.0
2018-08-08,60.95,61.15,60.49,60.74,942686,47.4099466879545,47.5655166524761,47.0521357695549,47.2465982252069,1211912.5988091,0.0,1.0
2018-08-09,61.14,61.25,60.71,60.98,982414,47.55773815425,47.6433016347369,47.2232627305286,47.4332821826328,1262986.72500329,0.0,1.0
2018-08-10,61.35,61.8,61.2,61.3,1192429,47.7210866169977,48.0711190371713,47.6044091436065,47.6821941258673,1532981.00139955,0.0,1.0
2018-08-13,61.75,61.78,61.23,61.48,1617152,48.0322265460409,48.0555620407191,47.6277446382848,47.8222070939367,2079002.85247616,0.0,1.0
2018-08-14,61.8,62.15,61.54,61.57,1091612,48.0711190371713,48.3433664750841,47.8688780832932,47.8922135779715,1403371.14989636,0.0,1.0
2018-08-15,62.34,62.75,61.78,61.92,1294372,48.4911579413796,48.8100763686488,48.0555620407191,48.1644610158842,1664038.43310046,0.0,1.0
2018-08-16,62.99,63.0,62.1,62.29,1773593,48.9967603260747,49.0045388243008,48.3044739839537,48.4522654502492,2280122.65150817,0.0,1.0
2018-08-17,63.24,63.47,62.77,62.89,1020590,49.1912227817267,49.3701282409266,48.825633365101,48.918975343814,1312065.60744361,0.0,1.0
2018-08-20,63.12,63.53,62.91,63.31,871202,49.0978808030138,49.416799230283,48.9345323402661,49.2456722693093,1120013.11137291,0.0,1.0
2018-08-21,62.81,63.08,62.56,63.08,954560,48.8567473580053,49.0667668101095,48.6622849023533,49.0667668101095,1227177.75624038,0.0,1.0
2018-08-22,62.36,63.08,62.09,62.92,1195798,48.5067149378317,49.0667668101095,48.2966954857276,48.9423108384922,1537312.17163587,0.0,1.0
2018-08-23,62.43,62.75,62.25,62.34,727785,48.5611644254143,48.8100763686488,48.4211514573449,48.4911579413796,935636.904254739,0.0,1.0
2018-08-24,62.76,62.81,62.06,62.52,882800,48.8178548668749,48.8567473580053,48.2733599910494,48.631170909449,1134923.44452838,0.0,1.0
2018-08-27,62.21,62.93,61.85,62.93,1023556,48.3900374644406,48.9500893367183,48.1100115283017,48.9500893367183,1315878.68281342,0.0,1.0
2018-08-28,61.84,62.24,61.69,62.14,1302370,48.1022330300756,48.4133729591188,47.9855555566844,48.335587976858,1674320.62352789,0.0,1.0
2018-08-29,62.18,62.22,61.75,62.1,847559,48.3667019697623,48.3978159626666,48.0322265460409,48.3044739839537,1089617.7840066,0.0,1.0
2018-08-30,62.64,62.83,62.23,62.52,1356425,48.724512888162,48.8723043544575,48.4055944608927,48.631170909449,1743813.47218441,0.0,1.0
2018-08-31,62.43,62.84,62.1,62.56,1291877,48.5611644254143,48.8800828526836,48.3044739839537,48.6622849023533,1660830.87307089,0.0,1.0
2018-09-04,62.42,62.96,62.3,62.48,1314052,48.5533859271882,48.9734248313965,48.4600439484753,48.6000569165447,1689338.94668034,0.0,1.0
2018-09-05,63.38,63.45,62.44,62.47,952951,49.3001217568919,49.3545712444744,48.5689429236404,48.5922784183186,1225109.23355999,0.0,1.0
2018-09-06,63.51,63.85,63.08,63.3,1061598,49.4012422338309,49.6657111735176,49.0667668101095,49.2378937710832,1364785.29549664,0.0,1.0
2018-09-07,62.81,63.36,62.64,63.02,1187784,48.8567473580053,49.2845647604397,48.724512888162,49.020095820753,1527009.4116852,0.0,1.0
2018-09-10,63.3,63.54,62.79,62.92,1032355,49.2378937710832,49.4245777285091,48.8411903615532,48.9423108384922,1327190.63499784,0.0,1.0
2018-09-11,63.27,63.68,63.07,63.46,1048249,49.214558276405,49.5334767036742,49.0589883118834,49.3623497427005,1347623.88514208,0.0,1.0
2018-09-12,63.21,63.75,63.15,63.24,1276066,49.1678872870485,49.5879261912568,49.121216297692,49.1912227817267,1640504.32732844,0.0,1.0
2018-09-13,63.61,63.62,62.9,63.19,868611,49.4790272160917,49.4868057143178,48.92675384204,49.1523302905963,1116682.13420394,0.0,1.0
2018-09-14,63.53,63.57,62.69,63.34,1120056,49.416799230283,49.4479132231874,48.7634053792924,49.2690077639875,1439938.61982859,0.0,1.0
2018-09-17,63.77,63.81,63.21,63.57,984024,49.603483187709,49.6345971806133,49.1678872870485,49.4479132231874,1265056.53327887,0.0,1.0
2018-09-18,63.64,63.88,63.35,63.62,807736,49.5023627107699,49.6890466681958,49.2767862622136,49.4868057143178,1038421.52626821,0.0,1.0
2018-09-19,62.03,63.6,61.68,63.6,1391851,48.2500244963711,49.4712487178656,47.9777770584583,49.4712487178656,1789356.96781861,0.0,1.0
2018-09-20,61.77,61.8,61.04,61.41,1265522,48.4405977029101,48.4641239766852,47.8681250410496,48.158282417609,1613755.76782579,0.505,1.0
2018-09-21,62.16,62.47,61.33,61.57,2685832,48.7464392619862,48.9895440909955,48.0955456875421,48.2837558777428,3424892.5592847,0.0,1.0
2018-09-24,61.48,62.27,61.43,61.99,1131276,48.2131770564175,48.8327022658282,48.1739666001257,48.6131237105941,1442569.28761641,0.0,1.0
2018-09-25,60.68,61.55,60.42,61.47,1484385,47.5858097557485,48.2680716952261,47.381915383031,48.2053349651592,1892843.31321312,0.0,1.0
2018-09-26,60.2,61.1,60.15,60.91,1511490,47.209389375347,47.9151775885997,47.1701789190552,47.7661778546908,1927406.79775698,0.0,1.0
2018-09-27,60.56,61.0,60.23,60.4,1072415,47.4917046606481,47.8367566760161,47.2329156491221,47.3662312005143,1367511.50256803,0.0,1.0
2018-09-28,61.44,61.47,60.72,60.83,1697432,48.1818086913841,48.2053349651592,47.6171781207819,47.7034411246239,2164514.46951698,0.0,1.0
2018-10-01,61.52,61.6,61.08,61.27,927810,48.244545421451,48.3072821515179,47.899493406083,48.0484931399919,1183115.53568128,0.0,1.0
2018-10-02,62.16,62.32,61.58,61.58,1177684,48.7464392619862,48.8719127221201,48.2915979690012,48.2915979690012,1501747.37987657,0.0,1.0
2018-10-03,61.09,62.31,60.56,62.1,1472961,47.9073354973414,48.8640706308617,47.4917046606481,48.6993867144361,1878275.7704192,0.0,1.0
2018-10-04,61.54,61.78,60.61,61.02,906896,48.2602296039677,48.4484397941684,47.5309151169399,47.8524408585328,1156446.62899431,0.0,1.0
2018-10-05,62.4,62.61,61.54,61.54,1493827,48.934649452187,49.0993333686126,48.2602296039677,48.2602296039677,1904883.46894317,0.0,1.0
2018-10-08,62.83,63.23,62.24,62.65,1316235,49.2718593762966,49.5855430266311,48.8091759920531,49.130701733646,1678423.46720498,0.0,1.0
2018-10-09,63.36,63.6,62.72,62.96,1440803,49.6874902129898,49.8757004031906,49.1855963724546,49.3738065626553,1837268.85154956,0.0,1.0
2018-10-10,63.04,64.02,63.0,63.3,1841909,49.4365432927222,50.2050682360418,49.4051749276888,49.6404376654397,2348747.21463573,0.0,1.0
2018-10-11,61.68,63.54,61.51,63.39,2396188,48.3700188815848,49.8286478556404,48.2367033301926,49.7110164867649,3055547.20170408,0.0,1.0
2018-10-12,61.52,61.74,60.98,61.62,1660604,48.244545421451,48.417071429135,47.8210724934994,48.3229663340346,2117552.5064555,0.0,1.0
2018-10-15,61.37,61.96,61.29,61.5,1615946,48.1269140525755,48.589597436819,48.0641773225086,48.2288612389343,2060605.96180471,0.0,1.0
2018-10-16,61.96,62.4,61.09,61.41,1769940,48.589597436819,48.934649452187,47.9073354973414,48.158282417609,2256974.5004082,0.0,1.0
2018-10-17,62.49,62.86,62.0,62.07,1930510,49.0052282735122,49.2953856500717,48.6209658018524,48.675860440661,2461728.55734264,0.0,1.0
2018-10-18,62.18,62.75,61.81,62.62,1654437,48.762123444503,49.2091226462297,48.4719660679435,49.107175459871,2109688.53268011,0.0,1.0
2018-10-19,63.33,63.72,62.24,62.35,1300449,49.6639639392147,49.9698054982909,48.8091759920531,48.8954389958951,1658293.63259847,0.0,1.0
2018-10-22,63.2,63.71,62.95,63.32,1147057,49.562016752856,49.9619634070326,49.3659644713969,49.6561218479564,1462692.7463726,0.0,1.0
2018-10-23,63.3,63.81,62.85,63.35,1541989,49.6404376654397,50.0403843196162,49.2875435588133,49.6796481217315,1966298.20949294,0.0,1.0
2018-10-24,64.87,65.29,63.24,63.58,1483278,50.8716459930027,51.201013825854,49.5933851178895,49.8600162206738,1891431.69995394,0.0,1.0
2018-10-25,63.67,64.43,63.33,64.34,1691233,49.9305950419991,50.5265939776347,49.6639639392147,50.4560151563094,2156609.69029959,0.0,1.0
2018-10-26,62.77,64.48,62.22,63.9,1627740,49.2248068287464,50.5658044339265,48.7934918095364,50.1109631409415,2075645.31752175,0.0,1.0
2018-10-29,63.93,64.02,62.87,63.04,1045786,50.1344894147165,50.2050682360418,49.30322774133,49.4365432927222,1333554.99897391,0.0,1.0
2018-10-30,64.03,64.4,63.15,64.28,1459003,50.2129103273002,50.5030677038596,49.5228062965642,50.4089626087593,1860476.94668693,0.0,1.0
2018-10-31,63.26,63.9,62.77,63.7,1839121,49.6090693004062,50.1109631409415,49.2248068287464,49.9541213157742,2345192.0405015,0.0,1.0
2018-11-01,62.69,63.34,62.52,63.09,1583802,49.1620700986795,49.6718060304731,49.0287545472873,49.475753749014,2019616.89531595,0.0,1.0
2018-11-02,62.19,64.03,61.57,63.57,2104473,48.7699655357613,50.2129103273002,48.2837558777428,49.8521741294155,2683560.96692405,0.0,1.0
2018-11-05,62.92,63.24,62.22,62.43,1459315,49.3424381976219,49.5933851178895,48.7934918095364,48.9581757259621,1860874.79974642,0.0,1.0
2018-11-06,63.47,63.52,62.86,62.97,733599,49.7737532168318,49.8129636731237,49.2953856500717,49.3816486539137,935463.482674529,0.0,1.0
2018-11-07,64.38,64.46,63.5,63.76,1149953,50.4873835213429,50.5501202514098,49.7972794906069,50.0011738633244,1466385.63887358,0.0,1.0
2018-11-08,64.54,64.66,64.04,64.49,1317102,50.6128569814767,50.7069620765771,50.2207524185585,50.5736465251849,1679529.03964916,0.0,1.0
2018-11-09,65.14,65.5,64.38,64.4,1222327,51.0833824569785,51.3656977422796,50.4873835213429,50.5030677038596,1558674.79697642,0.0,1.0
2018-11-12,65.48,66.26,64.57,64.74,1042186,51.3500135597629,51.9616966779152,50.6363832552518,50.769698806644,1328964.38674894,0.0,1.0
2018-11-13,65.77,65.96,65.03,65.62,1376941,51.5774342062554,51.7264339401643,50.9971194531365,51.4598028373799,1755833.94101866,0.0,1.0
2018-11-14,65.43,65.82,64.67,64.67,1609085,51.310803103471,51.6166446625472,50.7148041678354,50.7148041678354,2051857.02000595,0.0,1.0
2018-11-15,66.2,66.21,64.48,65.26,2197051,51.914644130365,51.9224862216234,50.5658044339265,51.1774875520789,2801613.66096949,0.0,1.0
2018-11-16,67.04,67.05,66.15,66.97,2033169,52.5733797960675,52.5812218873259,51.8754336740732,52.518485157259,2592636.24078807,0.0,1.0
2018-11-19,67.38,67.46,66.69,66.98,2452488,52.8400108988519,52.9027476289188,52.2989066020248,52.5263272485174,3127339.27622241,0.0,1.0
2018-11-20,67.64,68.31,66.98,67.77,2193259,53.0439052715693,53.5693253858797,52.5263272485174,53.1458524579281,2796778.21609252,0.0,1.0
2018-11-21,66.42,67.44,66.24,67.33,1605205,52.087170138049,52.8870634464021,51.9460124953985,52.8008004425601,2046909.36016348,0.0,1.0
2018-11-23,66.82,66.94,66.1,66.57,1142824,52.4008537883835,52.4949588834839,51.8362232177814,52.2048015069245,1457294.95149807,0.0,1.0
2018-11-26,66.8,67.16,66.31,66.91,1934844,52.3851696058668,52.6674848911679,52.000907134207,52.4714326097088,2467255.14439348,0.0,1.0
2018-11-27,67.45,67.47,66.7,66.91,2282196,52.8949055376604,52.9105897201771,52.3067486932832,52.4714326097088,2910188.01594042,0.0,1.0
2018-11-28,67.43,67.73,67.02,67.55,1859449,52.8792213551437,53.1144840928946,52.5576956135508,52.9733264502441,2371113.69753185,0.0,1.0
2018-11-29,67.07,67.47,66.46,67.43,2004701,52.5969060698426,52.9105897201771,52.1185385030825,52.8792213551437,2556334.69944903,0.0,1.0
2018-11-30,68.34,68.39,67.04,67.29,3012085,53.5928516596548,53.6320621159466,52.5733797960675,52.7694320775266,3840920.6176831,0.0,1.0
2018-12-03,68.74,68.74,67.52,68.25,1955487,53.9065353099893,53.9065353099893,52.949800176469,53.5222728383295,2493578.47999352,0.0,1.0
2018-12-04,68.95,69.83,68.82,68.97,2665370,54.0712192264149,54.7613232571509,53.9692720400562,54.0869034089316,3398800.02946597,0.0,1.0
2018-12-06,69.14,69.42,67.72,69.24,2344718,54.2202189603238,54.439797515558,53.1066420016362,54.2986398729075,2989914.19858759,0.0,1.0
2018-12-07,69.46,69.72,68.63,69.18,1287645,54.4711658805914,54.6750602533089,53.8202723061473,54.2515873253573,1641966.35511832,0.0,1.0
2018-12-10,69.64,69.82,68.18,69.42,1809505,54.612323523242,54.7534811658925,53.467378199521,54.439797515558,2307426.60393072,0.0,1.0
2018-12-11,70.17,70.34,69.22,69.84,1460882,55.0279543599352,55.1612699113274,54.2829556903907,54.7691653484093,1862872.99123435,0.0,1.0
2018-12-12,69.45,70.5,69.42,70.0,2220602,54.4633237893331,55.2867433714612,54.439797515558,54.8946388085431,2831645.19111125,0.0,1.0
2018-12-13,70.23,70.47,69.52,69.52,1826112,55.0750069074854,55.2632170976861,54.5182184281416,54.5182184281416,2328603.35315854,0.0,1.0
2018-12-14,69.77,70.53,69.48,70.27,1784263,54.7142707096007,55.3102696452363,54.4868500631082,55.1063752725189,2275238.76121328,0.0,1.0
2018-12-17,67.25,69.63,66.96,69.5,2151362,53.1340893210405,55.0145225193167,52.9049609061245,54.9118097815958,2722905.3202707,0.505,1.0
2018-12-18,67.06,68.25,66.83,67.51,1838543,52.9839707043714,53.9241873035095,52.8022481684035,53.3395147964825,2326981.00842464,0.0,1.0
2018-12-19,67.29,68.18,66.695,67.36,1776869,53.1656932403393,53.8688804447367,52.6955849407702,53.2210000991121,2248922.33548984,0.0,1.0
2018-12-20,67.17,68.14,66.25,67.33,2050410,53.070881482443,53.8372765254379,52.3439913385715,53.197297159638,2595133.82579791,0.0,1.0
2018-12-21,66.47,68.79,66.47,66.87,3747023,52.5178128947147,54.3508402140428,52.5178128947147,52.8338520877023,4742478.88634116,0.0,1.0
2018-12-24,63.38,66.95,63.36,66.64,871292,50.0764101288855,52.8970599262998,50.0606081692361,52.6521295517344,1102764.49166124,0.0,1.0
2018-12-26,64.24,64.36,62.61,63.54,1157034,50.7558943938088,50.8507061517051,49.4680346823843,50.2028258060805,1464418.3704714,0.0,1.0
2018-12-27,64.78,64.78,63.31,64.26,2316563,51.1825473043421,51.1825473043421,50.0211032701126,50.7716963534582,2931994.5771294,0.0,1.0
2018-12-28,64.67,65.48,64.47,64.83,1095873,51.0956365262705,51.7356158920704,50.9376169297767,51.2220522034655,1387008.9840952,0.0,1.0
2018-12-31,65.04,65.05,63.99,64.65,1492097,51.387972779784,51.3958737596087,50.5583698981916,51.0798345666211,1888496.15251174,0.0,1.0
2019-01-02,63.49,64.95,63.14,64.93,1493351,50.1633209069571,51.3168639613618,49.8867866130929,51.3010620017124,1890083.29743278,0.0,1.0
2019-01-03,63.45,64.2,63.2,63.55,1272058,50.1317169876583,50.72429047451,49.934192492041,50.2107267859052,1610000.31416977,0.0,1.0
2019-01-04,64.09,64.27,63.1,63.14,1365894,50.6373796964385,50.7795973332829,49.8551826937941,49.8867866130929,1728765.33076527,0.0,1.0
2019-01-07,63.93,64.47,63.54,63.77,1211216,50.5109640192434,50.9376169297767,50.2028258060805,50.3845483420484,1532994.67518577,0.0,1.0
2019-01-08,65.1,65.31,63.64,63.84,1479265,51.4353786587321,51.6012992350506,50.2818356043274,50.4398552008212,1872255.12888591,0.0,1.0
2019-01-09,64.75,65.43,64.57,64.82,1483888,51.158844364868,51.6961109929469,51.0166267280236,51.2141512236408,1878106.30190821,0.0,1.0
2019-01-10,66.05,66.15,64.64,64.89,1660335,52.1859717420777,52.2649815403246,51.0719335867964,51.2694580824137,2101429.23642402,0.0,1.0
2019-01-11,65.99,66.25,65.43,65.97,1301369,52.1385658631296,52.3439913385715,51.6961109929469,52.1227639034802,1647098.24461683,0.0,1.0
2019-01-14,65.58,65.76,64.73,65.33,2219364,51.8146256903173,51.9568433271617,51.1430424052186,51.6171011947,2808973.12642748,0.0,1.0
2019-01-15,66.41,66.91,65.3,65.3,1484402,52.4704070157665,52.865456007001,51.5933982552259,51.5933982552259,1878756.85413263,0.0,1.0
2019-01-16,66.66,66.77,66.13,66.22,2177074,52.6679315113838,52.7548422894554,52.2491795806752,52.3202883990974,2755448.11948106,0.0,1.0
2019-01-17,67.28,67.44,66.52,66.72,1595515,53.1577922605146,53.2842079377096,52.5573177938381,52.7153373903319,2019388.77886274,0.0,1.0
2019-01-18,67.67,67.82,67.21,67.36,1556937,53.4659304736775,53.5844451710478,53.1024854017417,53.2210000991121,1970561.92338914,0.0,1.0
2019-01-22,67.49,68.3,66.82,67.8,1780855,53.3237128368331,53.963692202633,52.7943471885788,53.5686432113985,2253967.27939356,0.0,1.0
2019-01-23,68.3,68.33,67.42,67.42,1284279,53.963692202633,53.987395142107,53.2684059780602,53.2684059780602,1625468.01598798,0.0,1.0
2019-01-24,68.46,68.57,67.76,68.52,1582068,54.090107879828,54.1770186578996,53.5370392920997,54.1375137587761,2002369.37076607,0.0,1.0
2019-01-25,67.28,68.58,67.21,68.24,1236313,53.1577922605146,54.1849196377243,53.1024854017417,53.9162863236848,1564759.08992528,0.0,1.0
2019-01-28,67.11,67.66,66.68,67.42,1549033,53.0234756034948,53.4580294938528,52.6837334710332,53.2684059780602,1960558.10085652,0.0,1.0
2019-01-29,67.35,67.77,67.11,67.33,1490087,53.2130991192874,53.5449402719244,53.0234756034948,53.197297159638,1885952.16424117,0.0,1.0
2019-01-30,67.58,67.76,66.87,66.94,1515917,53.3948216552553,53.5370392920997,52.8338520877023,52.8891589464751,1918644.31201667,0.0,1.0
2019-01-31,69.41,69.82,67.48,68.14,3903590,54.8407009631736,55.1646411359858,53.3158118570084,53.8372765254379,4940640.38462867,0.0,1.0
2019-02-01,69.14,69.54,68.38,69.41,1840393,54.6273745079069,54.9434137008945,54.0269000412305,54.8407009631736,2329322.49016621,0.0,1.0
2019-02-04,69.02,69.02,68.04,68.64,1790279,54.5325627500106,54.5325627500106,53.758266727191,54.2323255166724,2265894.91395168,0.0,1.0
2019-02-05,69.31,69.46,68.64,69.05,1305932,54.7616911649267,54.880205862297,54.2323255166724,54.5562656894847,1652873.47769076,0.0,1.0
2019-02-06,69.02,69.56,68.83,69.2,1109574,54.5325627500106,54.9592156605439,54.3824441333415,54.6747803868551,1404349.87130666,0.0,1.0
2019-02-07,70.02,70.02,68.75,69.08,1597191,55.3226607324796,55.3226607324796,54.319236294744,54.5799686289588,2021510.03475403,0.0,1.0
2019-02-08,70.05,70.08,69.4,69.8,2071558,55.3463636719537,55.3700666114278,54.8327999833489,55.1488391763365,2621900.12626854,0.0,1.0
2019-02-11,70.15,70.49,69.69,69.71,1509112,55.4253734702006,55.6940067842401,55.0619283982649,55.0777303579142,1910031.45620512,0.0,1.0
2019-02-12,70.28,70.62,69.71,70.39,1252278,55.5280862079216,55.7967195219611,55.0777303579142,55.6149969859932,1584965.4445221,0.0,1.0
2019-02-13,70.06,70.26,69.65,70.06,1412398,55.3542646517784,55.5122842482722,55.0303244789661,55.3542646517784,1787623.85341923,0.0,1.0
2019-02-14,70.1,70.48,69.73,70.19,1735010,55.3858685710772,55.6861058044154,55.0935323175636,55.4569773894994,2195942.83050592,0.0,1.0
2019-02-15,70.2,70.61,69.88,70.34,1582001,55.4648783693241,55.7888185421364,55.212047014934,55.5754920868697,2002284.57115705,0.0,1.0
2019-02-19,70.4,70.51,69.81,70.17,1472477,55.6228979658179,55.7098087438895,55.1567401561612,55.44117542985,1863663.78939307,0.0,1.0
2019-02-20,70.27,70.51,70.02,70.29,2142491,55.5201852280969,55.7098087438895,55.3226607324796,55.5359871877463,2711677.59890344,0.0,1.0
2019-02-21,70.53,70.57,69.48,70.0,3050083,55.7256107035388,55.7572146228376,54.8960078219464,55.3068587728303,3860385.75933164,0.0,1.0
2019-02-22,70.3,70.55,69.78,70.0,2452897,55.543888167571,55.7414126631882,55.1330372166871,55.3068587728303,3104547.85915901,0.0,1.0
2019-02-25,69.37,69.84,69.06,69.48,2706333,54.8090970438748,55.1804430956352,54.5641666693094,54.8960078219464,3425313.13843239,0.0,1.0
2019-02-26,69.66,69.76,68.92,69.5,2623046,55.0382254587908,55.1172352570377,54.4535529517637,54.9118097815958,3319899.63042705,0.0,1.0
2019-02-27,69.66,69.71,69.17,69.42,1333469,55.0382254587908,55.0777303579142,54.651077447381,54.8486019429982,1687726.11699754,0.0,1.0
2019-02-28,69.81,70.11,69.23,69.66,2261436,55.1567401561612,55.3937695509019,54.6984833263291,55.0382254587908,2862222.21822813,0.0,1.0
2019-03-01,69.74,69.92,68.95,69.9,2684368,55.1014332973883,55.2436509342327,54.4772558912378,55.2278489745834,3397512.78899805,0.0,1.0
2019-03-04,68.97,69.89,68.55,69.89,2297369,54.9157602715081,55.6482888991692,54.5813450284454,55.6482888991692,2885319.97274757,0.535,1.0
2019-03-05,68.59,68.96,68.38,68.86,2024700,54.6131940992133,54.9077980038161,54.4459864776819,54.8281753268964,2542868.53736688,0.0,1.0
2019-03-06,69.07,69.22,68.4,68.77,1921115,54.9953829484278,55.1148169638073,54.4619110130659,54.7565149176687,2412773.69001016,0.0,1.0
2019-03-07,69.39,69.81,69.09,69.37,2173720,55.2501755145708,55.5845907576335,55.0113074838117,55.2342509791869,2730026.27403819,0.0,1.0
2019-03-08,69.68,69.88,69.1,69.61,1800625,55.4810812776379,55.6403266314773,55.0192697515037,55.4253454037941,2261447.45399133,0.0,1.0
2019-03-11,70.28,70.29,69.54,69.76,1904629,55.958817339156,55.966779606848,55.3696095299503,55.5447794191736,2392068.5333415,0.0,1.0
2019-03-12,70.51,70.75,70.14,70.54,1976598,56.1419494960713,56.3330439206785,55.8473455914684,56.1658362991472,2482456.09977888,0.0,1.0
2019-03-13,70.6,70.83,70.28,70.37,1385521,56.213609905299,56.3967420622143,55.958817339156,56.0304777483837,1740108.53892483,0.0,1.0
2019-03-14,70.92,71.27,70.38,70.75,1977761,56.468402471442,56.7470818406609,56.0384400160757,56.3330439206785,2483916.73893972,0.0,1.0
2019-03-15,71.73,71.96,70.56,70.56,6916662,57.1133461544915,57.2964783114067,56.1817608345311,56.1817608345311,8686799.1225372,0.0,1.0
2019-03-18,71.26,71.76,70.94,71.6,2107962,56.7391195729689,57.1372329575674,56.4843270068259,57.0098366744959,2647439.24915541,0.0,1.0
2019-03-19,70.2,71.12,70.0,71.07,1690452,55.8951191976203,56.6276478252814,55.7358738437809,56.5878364868215,2123078.58187826,0.0,1.0
2019-03-20,70.22,70.89,70.0,70.66,2145947,55.9110437330042,56.4445156683661,55.7358738437809,56.2613835114508,2695145.50756005,0.0,1.0
2019-03-21,70.86,71.0,69.9,70.27,1386527,56.4206288652902,56.5321006129778,55.6562511668612,55.950855071464,1741371.99807857,0.0,1.0
2019-03-22,71.69,72.15,71.02,71.19,1482653,57.0814970837236,57.4477613975542,56.5480251483617,56.6833836991252,1862098.91121283,0.0,1.0
2019-03-25,71.77,71.99,71.4,71.72,1579553,57.1451952252593,57.3203651144826,56.8505913206565,57.1053838867995,1983797.90922283,0.0,1.0
2019-03-26,71.95,72.26,71.54,71.97,1103757,57.2885160437148,57.5353463421658,56.9620630683441,57.3044405790987,1386234.47829232,0.0,1.0
2019-03-27,71.23,72.09,71.07,72.04,1511727,56.715232769893,57.3999877914023,56.5878364868215,57.3601764529425,1898613.63431028,0.0,1.0
2019-03-28,70.34,71.53,70.04,71.37,1642575,56.0065909453078,56.9541008006521,55.7677229145488,56.8267045175806,2062948.72710298,0.0,1.0
2019-03-29,70.95,70.99,69.94,70.22,2487799,56.4922892745179,56.5241383452858,55.6881002376291,55.9110437330042,3124485.50619489,0.0,1.0
2019-04-01,70.68,70.97,70.0,70.94,2113279,56.2773080468348,56.5082138099018,55.7358738437809,56.4843270068259,2654116.99500081,0.0,1.0
2019-04-02,70.73,70.96,70.29,70.96,1440128,56.3171193852946,56.5002515422099,55.966779606848,56.5002515422099,1808690.75960937,0.0,1.0
2019-04-03,70.51,70.79,69.99,70.06,1577463,56.1419494960713,56.3648929914464,55.7279115760889,55.7836474499327,1981173.0288736,0.0,1.0
2019-04-04,70.36,70.96,70.02,70.96,1576941,56.0225154806918,56.5002515422099,55.7517983791648,56.5002515422099,1980517.43674809,0.0,1.0
2019-04-05,71.08,71.12,69.09,69.83,1147313,56.5957987545135,56.6276478252814,55.0113074838117,55.6005152930174,1440937.48713983,0.0,1.0
2019-04-08,70.62,71.14,70.48,71.14,1506226,56.2295344406829,56.6435723606653,56.1180626929954,56.6435723606653,1891704.79852026,0.0,1.0
2019-04-09,70.78,70.84,70.42,70.65,1377173,56.3569307237544,56.4047043299063,56.0702890868436,56.2534212437589,1729624.08861123,0.0,1.0
2019-04-10,70.31,71.4,70.24,71.08,1438769,55.9827041422319,56.8505913206565,55.9269682683881,56.5957987545135,1806983.95942056,0.0,1.0
2019-04-11,70.6,70.78,69.87,69.87,1294591,56.213609905299,56.3569307237544,55.6323643637853,55.6323643637853,1625907.40487891,0.0,1.0
2019-04-12,70.68,70.75,69.88,70.3,1181845,56.2773080468348,56.3330439206785,55.6403266314773,55.9747418745399,1484307.04131198,0.0,1.0
2019-04-15,70.78,71.1,70.58,70.67,1467997,56.3569307237544,56.6117232898974,56.1976853699151,56.2693457791428,1843692.09475427,0.0,1.0
2019-04-16,70.15,71.09,69.98,70.68,1429795,55.8553078591604,56.6037610222055,55.7199493083969,56.2773080468348,1795713.30092581,0.0,1.0
2019-04-17,70.21,70.5,69.89,70.13,1350237,55.9030814653122,56.1339872283793,55.6482888991692,55.8393833237765,1695794.5301964,0.0,1.0
2019-04-18,69.96,70.71,69.94,70.54,1519019,55.704024773013,56.3011948499107,55.6881002376291,56.1658362991472,1907771.82928952,0.0,1.0
2019-04-22,69.99,70.27,69.78,69.88,1880577,55.7279115760889,55.950855071464,55.5607039545576,55.6403266314773,2361861.05862389,0.0,1.0
2019-04-23,70.4,70.52,69.85,70.2,1983965,56.0543645514596,56.1499117637632,55.6164398284013,55.8951191976203,2491708.48902903,0.0,1.0
2019-04-24,70.86,71.08,70.4,70.4,1431732,56.4206288652902,56.5957987545135,56.0543645514596,56.0543645514596,1798146.02496239,0.0,1.0
2019-04-25,70.84,71.24,70.38,70.53,1663641,56.4047043299063,56.723195037585,56.0384400160757,56.1578740314552,2089406.01391493,0.0,1.0
2019-04-26,71.02,71.78,70.95,71.49,1098062,56.5480251483617,57.1531574929513,56.4922892745179,56.9222517298842,1379081.99332155,0.0,1.0
2019-04-29,70.58,71.14,70.37,70.86,1076672,56.1976853699151,56.6435723606653,56.0304777483837,56.4206288652902,1352217.78725928,0.0,1.0
2019-04-30,71.66,71.68,70.5,70.69,1584870,57.0576102806477,57.0735348160316,56.1339872283793,56.2852703145267,1990475.65506823,0.0,1.0
2019-05-01,71.13,71.85,71.02,71.38,1644510,56.6356100929733,57.2088933667951,56.5480251483617,56.8346667852726,2065378.93929234,0.0,1.0
2019-05-02,71.52,72.5,71.39,72.16,2231854,56.9461385329601,57.7264407667731,56.8426290529645,57.4557236652461,2803038.13730252,0.0,1.0
2019-05-03,72.08,72.11,71.36,71.62,896530,57.3920255237104,57.4159123267863,56.8187422498886,57.0257612098798,1125973.19593299,0.0,1.0
2019-05-06,71.87,72.37,71.64,72.1,1008882,57.224817902179,57.6229312867775,57.0416857452637,57.4079500590943,1267078.72559677,0.0,1.0
2019-05-07,71.51,73.27,71.23,73.18,1175033,56.9381762652682,58.3395353790546,56.715232769893,58.2678749698269,1475751.68966653,0.0,1.0
2019-05-08,70.4,71.47,70.35,71.4,1284921,56.0543645514596,56.9063271945003,56.0145532129998,56.8505913206565,1613762.62355015,0.0,1.0
2019-05-09,70.45,70.88,70.06,70.5,984458,56.0941758899195,56.4365534006741,55.7836474499327,56.1339872283793,1236404.04729546,0.0,1.0
2019-05-10,71.76,71.77,70.32,70.46,874565,57.1372329575674,57.1451952252593,55.9906664099239,56.1021381576114,1098386.83379378,0.0,1.0
2019-05-13,72.99,73.07,71.28,71.63,1218623,58.1165918836795,58.1802900252153,56.7550441083529,57.0337234775718,1530497.39991685,0.0,1.0
2019-05-14,72.59,73.23,72.32,72.85,1377605,57.7981011760008,58.3076863082868,57.5831199483176,58.005120135992,1730166.64761165,0.0,1.0
2019-05-15,72.6,73.04,72.41,72.67,1067141,57.8060634436927,58.1564032221394,57.6547803575453,57.8617993175365,1340247.5793126,0.0,1.0
2019-05-16,73.13,73.32,72.28,72.4,1098105,58.2280636313671,58.3793467175145,57.5512708775497,57.6468180898534,1379135.99803687,0.0,1.0
2019-05-17,73.53,73.8,72.53,72.6,1139911,58.5465543390458,58.761535566729,57.750327569849,57.8060634436927,1431641.14056325,0.0,1.0
2019-05-20,73.63,74.08,73.47,73.69,1074544,58.6261770159655,58.9844790621041,58.498780732894,58.6739506221173,1349545.18181279,0.0,1.0
2019-05-21,73.74,74.16,73.38,73.62,1003527,58.7137619605772,59.0481772036399,58.4271203236663,58.6182147482736,1260353.25465411,0.0,1.0
2019-05-22,73.74,73.77,73.1,73.39,852645,59.1397432820975,59.1638033892098,58.6264609970345,58.8590420324537,1063143.64606031,0.535,1.0
2019-05-23,74.84,74.87,73.51,73.9,1855528,60.0219472095495,60.0460073166618,58.955282460903,59.2680638533633,2313615.63521395,0.0,1.0
2019-05-24,74.88,75.43,74.74,74.92,889795,60.0540273523659,60.4951293160919,59.9417468525084,60.0861074951823,1109465.13560302,0.0,1.0
2019-05-28,74.13,75.24,74.0,75.07,1915822,59.4525246745577,60.3427486377138,59.3482642104043,60.206408030744,2388794.85164701,0.0,1.0
2019-05-29,72.89,74.29,72.57,74.29,1387469,58.4580402472483,59.5808452458235,58.2013991047168,59.5808452458235,1730003.52017036,0.0,1.0
2019-05-30,73.17,73.47,72.78,72.94,860930,58.6826012469633,58.9232023180866,58.3698198545031,58.4981404257688,1073474.02401082,0.0,1.0
2019-05-31,73.84,74.0,72.5,72.59,5976891,59.2199436391386,59.3482642104043,58.145258854788,58.217439176125,7452449.36620172,0.0,1.0
2019-06-03,74.83,74.87,73.86,74.15,2791692,60.0139271738454,60.0460073166618,59.2359837105468,59.468564745966,3480897.22165427,0.0,1.0
2019-06-04,74.39,74.84,72.855,74.84,3404010,59.6610456028646,60.0219472095495,58.4299701222839,60.0219472095495,4244382.60076088,0.0,1.0
2019-06-05,76.32,76.42,74.65,74.88,2306835,61.2089124937575,61.2891128507986,59.8695665311714,60.0540273523659,2876340.06269848,0.0,1.0
2019-06-06,76.85,77.34,76.27,76.4,1586946,61.6339743860753,62.0269561355766,61.168812315237,61.2730727793904,1978726.85178571,0.0,1.0
2019-06-07,76.3,77.73,76.3,77.53,1327997,61.1928724223493,62.3397375280369,61.1928724223493,62.1793368139547,1655849.23683028,0.0,1.0
2019-06-10,76.02,76.3,75.36,76.12,1095924,60.9683114226343,61.1928724223493,60.4389890661631,61.0485117796754,1366482.69463259,0.0,1.0
2019-06-11,75.48,76.22,75.09,75.84,1292120,60.5352294946124,61.1287121367165,60.2224481021522,60.8239507799603,1611115.02201673,0.0,1.0
2019-06-12,76.51,76.6,75.84,75.84,849875,61.3612931721356,61.4334734934726,60.8239507799603,60.8239507799603,1059689.79609979,0.0,1.0
2019-06-13,76.67,76.8,76.09,76.66,1760201,61.4896137434014,61.5938742075548,61.0244516725631,61.4815937076972,2194754.56835964,0.0,1.0
2019-06-14,77.41,77.52,76.59,76.82,1409608,62.0830963855054,62.1713167782506,61.4254534577685,61.609914278963,1757608.13543243,0.0,1.0
2019-06-17,76.5,77.57,76.28,77.44,1605720,61.3532731364315,62.2114169567711,61.1768323509411,62.1071564926177,2002135.72512824,0.0,1.0
2019-06-18,76.29,77.22,75.88,77.22,1494538,61.1848523866452,61.9307157071273,60.8560309227768,61.9307157071273,1863505.41960099,0.0,1.0
2019-06-19,77.17,77.425,75.85,75.99,1280925,61.8906155286068,62.0951264390616,60.8319708156644,60.944251315522,1597156.23129181,0.0,1.0
2019-06-20,77.53,77.87,76.645,77.46,1764455,62.1793368139547,62.4520180278944,61.4695636541411,62.1231965640259,2200058.78414739,0.0,1.0
2019-06-21,77.4,77.63,76.82,77.29,3823457,62.0750763498013,62.2595371709958,61.609914278963,61.9868559570561,4767381.51931322,0.0,1.0
2019-06-24,77.39,77.87,77.15,77.83,1353462,62.0670563140972,62.4520180278944,61.8745754571986,62.419937885078,1687600.96579946,0.0,1.0
2019-06-25,76.98,77.71,76.72,77.48,1640702,61.7382348502287,62.3236974566287,61.5297139219219,62.1392366354342,2045753.98481015,0.0,1.0
2019-06-26,75.37,76.92,75.28,76.91,1942422,60.4470091018672,61.6901146360041,60.3748287805302,61.6820946003,2421961.78628593,0.0,1.0
2019-06-27,75.41,76.01,75.19,76.01,1627296,60.4790892446837,60.9602913869302,60.3026484591933,60.9602913869302,2029038.34850302,0.0,1.0
2019-06-28,75.76,76.07,75.27,75.36,2590727,60.7597904943275,61.0084116011548,60.3668087448261,60.4389890661631,3230318.53670272,0.0,1.0
2019-07-01,75.66,75.77,74.77,75.76,1687723,60.6795901372864,60.7678105300316,59.9658069596207,60.7597904943275,2104383.39960927,0.0,1.0
2019-07-02,76.66,76.94,75.82,75.96,1546563,61.4815937076972,61.7061547074123,60.8079107085521,60.9201912084096,1928374.20811941,0.0,1.0
2019-07-03,77.12,77.64,76.9,76.9,703687,61.8505153500862,62.2675572066999,61.6740745645959,61.6740745645959,877411.30583683,0.0,1.0
2019-07-05,76.99,77.15,75.69,76.43,1487672,61.7462548859328,61.8745754571986,60.7036502443987,61.2971328865028,1854944.36045698,0.0,1.0
2019-07-08,77.04,77.44,76.64,77.08,1876423,61.7863550644534,62.1071564926177,61.465553636289,61.8184352072698,2339669.13518689,0.0,1.0
2019-07-09,76.96,77.08,76.42,76.9,1496680,61.7221947788205,61.8184352072698,61.2891128507986,61.6740745645959,1866176.23065349,0.0,1.0
2019-07-10,77.67,77.92,76.9,77.22,1334646,62.2916173138122,62.4921182064149,61.6740745645959,61.9307157071273,1664139.72361277,0.0,1.0
2019-07-11,78.06,78.09,77.28,77.72,1912322,62.6043987062725,62.6284588133848,61.978835921352,62.3317174923328,2384430.78129978,0.0,1.0
2019-07-12,77.54,78.06,77.27,77.96,1868343,62.1873568496588,62.6043987062725,61.9708158856479,62.5241983492314,2329594.36707101,0.0,1.0
2019-07-15,77.75,77.93,77.1,77.4,1258044,62.3557775994451,62.5001382421191,61.834475278678,62.0750763498013,1568626.43311613,0.0,1.0
2019-07-16,77.09,77.73,76.6,77.09,1811830,61.8264552429739,62.3397375280369,61.4334734934726,61.8264552429739,2259129.59349021,0.0,1.0
2019-07-17,77.36,77.9,77.28,77.64,2110546,62.0429962069849,62.4760781350067,61.978835921352,62.2675572066999,2631591.77573082,0.0,1.0
2019-07-18,78.4,78.42,76.94,77.4,1472244,62.8770799202122,62.8931199916204,61.7061547074123,62.0750763498013,1835707.5383664,0.0,1.0
2019-07-19,76.77,78.53,76.74,78.12,1903997,61.5698141004424,62.9813403843656,61.5457539933301,62.6525189204971,2374050.52825959,0.0,1.0
2019-07-22,76.91,77.17,75.93,76.95,1117379,61.6820946003,61.8906155286068,60.8961311012973,61.7141747431164,1393234.44586109,0.0,1.0
2019-07-23,76.75,76.97,76.25,76.97,1560840,61.5537740290342,61.7302148145246,61.1527722438288,61.7302148145246,1946175.87450437,0.0,1.0
2019-07-24,76.42,76.98,75.9,76.89,1797894,61.2891128507986,61.7382348502287,60.872070994185,61.6660545288917,2241753.11224479,0.0,1.0
2019-07-25,76.2,76.69,75.63,76.42,1643995,61.1126720653082,61.5056538148096,60.655530030174,61.2891128507986,2049859.95156827,0.0,1.0
2019-07-26,76.24,76.56,75.87,76.19,1571868,61.1447522081247,61.4013933506562,60.8480108870727,61.1046520296041,1959926.43672986,0.0,1.0
2019-07-29,76.81,76.96,76.18,76.54,1039044,61.6018942432589,61.7221947788205,61.0966319939,61.3853532792479,1295560.31710394,0.0,1.0
2019-07-30,76.53,77.26,76.17,76.45,1540266,61.3773332435438,61.9627958499438,61.0886119581959,61.313172957911,1920522.62212613,0.0,1.0
2019-07-31,75.86,76.83,75.43,76.36,1988461,60.8399908513685,61.6179343146671,60.4951293160919,61.240992636574,2479366.76763335,0.0,1.0
2019-08-01,76.54,77.06,75.61,75.74,2484026,61.3853532792479,61.8023951358616,60.6394899587658,60.7437504229192,3097275.48809717,0.0,1.0
2019-08-02,76.7,77.75,76.29,76.73,1866475,61.5136738505137,62.3557775994451,61.1848523866452,61.537733957626,2327265.20038283,0.0,1.0
2019-08-05,76.55,77.65,76.14,76.94,2481272,61.3933733149521,62.275577242404,61.0645518510836,61.7061547074123,3093841.58817252,0.0,1.0
2019-08-06,77.44,77.67,75.48,76.44,1639339,62.1071564926177,62.2916173138122,60.5352294946124,61.3051529222069,2044054.49112921,0.0,1.0
2019-08-07,77.89,78.36,76.63,77.45,1672104,62.4680580993026,62.8449997773957,61.4575336005849,62.1151765283218,2084908.42396546,0.0,1.0
2019-08-08,78.41,78.69,77.2,77.88,1313917,62.8850999559163,63.1096609556313,61.9146756357191,62.4600380635985,1638293.20526201,0.0,1.0
2019-08-09,78.43,78.88,78.15,78.64,1154967,62.9011400273245,63.2620416340094,62.6765790276094,63.0695607771108,1440102.06763582,0.0,1.0
2019-08-12,77.75,78.67,77.54,78.63,1866959,62.3557775994451,63.0936208842231,62.1873568496588,63.0615407414067,2327868.68896799,0.0,1.0
2019-08-13,77.91,78.18,77.21,77.57,1397739,62.4840981707108,62.7006391347218,61.9226956714232,62.2114169567711,1742808.94944636,0.0,1.0
2019-08-14,77.16,78.35,76.91,78.19,1885170,61.8825954929027,62.8369797416916,61.6820946003,62.7086591704259,2350575.57042323,0.0,1.0
2019-08-15,78.81,79.11,76.97,77.09,1595035,63.2059013840806,63.4465024552039,61.7302148145246,61.8264552429739,1988812.84179677,0.0,1.0
2019-08-16,78.64,79.08,78.35,78.86,1421846,63.0695607771108,63.4224423480916,62.8369797416916,63.2460015626012,1772867.41912082,0.0,1.0
2019-08-19,78.97,79.35,78.34,78.68,1338408,63.3342219553464,63.6389833121025,62.8289597059875,63.1016409199272,1668830.47579742,0.0,1.0
2019-08-20,79.1,79.32,78.67,79.24,1235097,63.4384824194998,63.6149232049902,63.0936208842231,63.5507629193573,1540014.34104247,0.0,1.0
2019-08-21,79.56,79.59,78.68,78.82,930007,63.8074040618888,63.8314641690011,63.1016409199272,63.2139214197847,1159604.56326093,0.0,1.0
2019-08-22,79.77,79.91,79.05,79.48,1408231,63.975824811675,64.0881053115326,63.3983822409792,63.7432437762559,1755891.18547011,0.0,1.0
2019-08-23,79.17,80.17,78.85,80.03,1716027,63.4946226694285,64.2966262398394,63.237981526897,64.1843457399819,2139675.01306867,0.0,1.0
2019-08-26,79.94,79.97,79.12,79.27,817871,64.1121654186449,64.1362255257572,63.454522490908,63.5748230264696,1019784.73684475,0.0,1.0
2019-08-27,80.56,81.15,80.17,80.29,1339383,64.6094076322996,65.0825897388421,64.2966262398394,64.3928666682887,1670046.18110843,0.0,1.0
2019-08-28,80.29,81.13,79.71,80.85,1300693,64.3928666682887,65.0665496674338,63.9277045974504,64.8419886677188,1621804.50061295,0.0,1.0
2019-08-29,80.41,80.82,79.54,80.51,1243191,64.489107096738,64.8179285606065,63.7913639904806,64.5693074537791,1550106.56543974,0.0,1.0
2019-08-30,80.13,80.73,80.01,80.55,1344253,64.264546097023,64.7457482392695,64.1683056685737,64.6013875965955,1676118.47327729,0.0,1.0
2019-09-03,81.47,81.48,79.87,80.03,2018910,65.3392308813735,65.3472509170776,64.0560251687161,64.1843457399819,2517332.93277698,0.0,1.0
2019-09-04,82.49,83.1,81.82,83.1,1915678,66.1572745231926,66.6464967011432,65.6199321310173,66.6464967011432,2388615.30132415,0.0,1.0
2019-09-05,82.03,82.23,80.97,82.0,2244052,65.7883528808036,65.9487535948858,64.9382290961681,65.7642927736913,2798057.36880992,0.0,1.0
2019-09-06,82.35,82.46,81.94,82.11,1704622,66.0449940233351,66.1332144160803,65.7161725594666,65.8525131664365,2125454.37812293,0.0,1.0
2019-09-09,81.8,82.44,81.58,81.82,2844637,65.6038920596091,66.1171743446721,65.4274512741187,65.6199321310173,3546913.13723539,0.0,1.0
2019-09-10,81.87,81.89,80.95,81.62,2448500,65.6600323095379,65.6760723809461,64.9221890247599,65.4595314169352,3052978.92719558,0.0,1.0
2019-09-11,82.17,82.44,81.12,81.43,1678710,65.9006333806611,66.1171743446721,65.0585296317297,65.3071507385571,2093145.29502654,0.0,1.0
2019-09-12,82.86,83.22,82.41,82.65,1621561,66.4540158442446,66.7427371295925,66.0931142375597,66.2855950944584,2021887.50751978,0.0,1.0
2019-09-13,82.38,83.08,82.27,82.5,1717631,66.0690541304474,66.630456629735,65.9808337377022,66.1652945588967,2141675.00416495,0.0,1.0
2019-09-16,82.44,82.6,82.18,82.6,1083006,66.1171743446721,66.2454949159378,65.9086534163653,66.2454949159378,1350375.53441959,0.0,1.0
2019-09-17,83.15,83.43,82.38,82.38,1673912,66.6865968796638,66.9111578793788,66.0690541304474,66.0690541304474,2087162.77801912,0.0,1.0
2019-09-18,83.37,83.61,82.78,83.41,1557946,66.8630376651542,67.0555185220528,66.3898555586118,66.8951178079706,1942567.41176583,0.0,1.0
2019-09-19,83.23,83.4,82.99,83.31,1918433,67.1798290754665,67.3170460758609,66.9861109572626,67.2444017815344,2376772.62338124,0.535,1.0
2019-09-20,83.26,83.62,82.91,83.3,3289876,67.204043840242,67.4946210175478,66.9215382511946,67.2363301932759,4075871.92834933,0.0,1.0
2019-09-23,83.49,83.83,83.04,83.35,1276741,67.3896903701874,67.6641243709763,67.026468898555,67.2766881345684,1581771.71470069,0.0,1.0
2019-09-24,84.66,84.83,83.59,83.82,1936639,68.3340661964315,68.4712831968259,67.4704062527723,67.6560527827178,2399328.28332938,0.0,1.0
2019-09-25,84.64,84.81,84.21,84.61,1256756,68.3179230199145,68.4551400203089,67.9708447247991,68.293708255139,1557012.0275611,0.0,1.0
2019-09-26,85.26,85.51,84.66,84.87,1344841,68.8183614919413,69.0201511984037,68.3340661964315,68.5035695498599,1666141.72692018,0.0,1.0
2019-09-27,85.34,85.62,84.67,85.44,1421302,68.8829341980092,69.1089386692471,68.34213778469,68.9636500805942,1760870.29526546,0.0,1.0
2019-09-30,85.47,85.93,85.18,85.5,2284594,68.9878648453697,69.3591579052605,68.7537887858733,69.0120796101452,2830414.44488343,0.0,1.0
2019-10-01,85.36,85.45,84.53,85.06,1257370,68.8990773745262,68.9717216688527,68.229135549071,68.6569297267713,1557772.72047597,0.0,1.0
2019-10-02,84.42,85.49,84.17,85.38,2225041,68.1403480782276,69.0040080218867,67.9385583717651,68.9152205510432,2756633.42670858,0.0,1.0
2019-10-03,84.66,84.71,84.0,84.52,2091102,68.3340661964315,68.3744241377239,67.8013413713707,68.2210639608125,2590694.58578838,0.0,1.0
2019-10-04,85.61,85.71,84.58,84.79,1480549,69.1008670809886,69.1815829635736,68.2694934903635,68.4389968437919,1834272.20589642,0.0,1.0
2019-10-07,85.37,85.69,85.08,85.31,1471168,68.9071489627847,69.1654397870566,68.6730729032883,68.8587194332337,1822649.95795763,0.0,1.0
2019-10-08,84.85,85.58,84.84,85.41,1344363,68.4874263733429,69.0766523162131,68.4793547850844,68.9394353158187,1665549.52624704,0.0,1.0
2019-10-09,86.09,86.26,84.93,84.93,1820675,69.4883033173965,69.6255203177909,68.5519990794109,68.5519990794109,2255658.91332908,0.0,1.0
2019-10-10,85.54,85.96,84.82,85.64,1501086,69.0443659631792,69.383372670036,68.4632116085674,69.1250818457641,1859715.77331127,0.0,1.0
2019-10-11,85.57,86.0,84.9,85.2,1149584,69.0685807279547,69.41565902307,68.5277843146354,68.7699319623903,1424235.18542326,0.0,1.0
2019-10-14,84.76,85.88,84.72,85.79,847376,68.4147820790164,69.318799963968,68.3824957259825,69.2461556696416,1049825.60168132,0.0,1.0
2019-10-15,84.09,85.14,83.79,84.89,1722986,67.8739856656972,68.7215024328393,67.6318380179423,68.5197127263769,2134630.68831132,0.0,1.0
2019-10-16,84.58,84.7,83.57,83.97,1474329,68.2694934903635,68.3663525494655,67.4542630762553,67.7771266065952,1826566.16366433,0.0,1.0
2019-10-17,85.12,85.33,84.47,84.54,1106148,68.7053592563223,68.8748626097507,68.18070601952,68.2372071373295,1370421.73680703,0.0,1.0
2019-10-18,85.6,85.76,84.55,84.92,1256835,69.0927954927301,69.2219409048661,68.245278725588,68.5439274911524,1557109.90173093,0.0,1.0
2019-10-21,86.14,86.19,85.32,85.65,1570768,69.528661258689,69.5690191999814,68.8667910214922,69.1331534340226,1946045.74675441,0.0,1.0
2019-10-22,85.86,86.54,85.67,86.36,1011957,69.3026567874511,69.8515247890288,69.1492966105396,69.7062362003759,1253727.23135966,0.0,1.0
2019-10-23,86.06,86.24,85.51,86.05,1408103,69.464088552621,69.6093771412739,69.0201511984037,69.4560169643625,1744517.87542281,0.0,1.0
2019-10-24,86.2,86.53,85.87,86.02,914237,69.5770907882399,69.8434532007703,69.3107283757096,69.431802199587,1132660.6000221,0.0,1.0
2019-10-25,85.31,86.55,85.2,86.33,1424220,68.8587194332337,69.8595963772873,68.7699319623903,69.6820214356004,1764485.44498142,0.0,1.0
2019-10-28,83.85,85.15,83.58,84.82,1373084,67.6802675474932,68.7295740210978,67.4623346645138,68.4632116085674,1701132.36209073,0.0,1.0
2019-10-29,82.9,83.12,82.21,82.72,2105861,66.9134666629361,67.091041604623,66.3565270730998,66.7681780742831,2608979.71075677,0.0,1.0
2019-10-30,83.24,83.78,82.68,83.08,2189674,67.187900663725,67.6237664296838,66.7358917212492,67.058755251589,2712816.77146385,0.0,1.0
2019-10-31,83.74,84.05,82.96,83.39,1559412,67.5914800766498,67.8416993126632,66.9618961924871,67.3089744876024,1931976.64456991,0.0,1.0
2019-11-01,82.79,83.98,82.69,83.84,1556053,66.8246791920926,67.7851981948537,66.7439633095076,67.6721959592348,1927815.13398188,0.0,1.0
2019-11-04,81.42,82.73,81.0,82.61,1669115,65.7188716006786,66.7762496625416,65.3798648938217,66.6793906034397,2067889.1768829,0.0,1.0
2019-11-05,81.08,81.68,80.53,81.05,2167561,65.4444375998897,65.9287328953995,65.0005002456724,65.4202228351142,2685420.67630659,0.0,1.0
2019-11-06,81.39,81.62,80.68,81.09,1906141,65.6946568359031,65.8803033658485,65.1215740695499,65.4525091881482,2361543.8981213,0.0,1.0
2019-11-07,79.39,81.11,78.72,80.68,2050759,64.0803391842038,65.4686523646652,63.5395427708845,65.1215740695499,2540713.09675798,0.0,1.0
2019-11-08,79.41,79.6,78.58,79.12,1326311,64.0964823607208,64.2498425376322,63.4265405352656,63.8624063012244,1643184.65898439,0.0,1.0
2019-11-11,79.29,79.55,78.92,79.38,1442827,63.9996233016188,64.2094845963397,63.7009745360545,64.0722675959453,1787537.90925995,0.0,1.0
2019-11-12,79.19,79.53,78.9,79.27,1413907,63.9189074190339,64.1933414198228,63.6848313595375,63.9834801251018,1751708.52962136,0.0,1.0
2019-11-13,80.91,80.93,79.29,79.53,1809817,65.3072205994953,65.3233637760123,63.9996233016188,64.1933414198228,2242206.79008856,0.0,1.0
2019-11-14,80.8,81.18,80.63,81.16,2512060,65.2184331286518,65.5251534824747,65.0812161282574,65.5090103059577,3112225.15265901,0.0,1.0
2019-11-15,81.27,81.43,80.57,80.98,2249399,65.5977977768011,65.7269431889371,65.0327865987064,65.3637217173048,2786810.88276794,0.0,1.0
2019-11-18,82.15,82.89,81.59,81.67,2413792,66.3080975435489,66.9053950746776,65.856088601073,65.920661307141,2990479.59670036,0.0,1.0
2019-11-19,82.2,82.64,81.53,81.88,1835828,66.3484554848413,66.7036053682152,65.8076590715221,66.0901646605694,2274432.17023307,0.0,1.0
2019-11-20,82.5,83.12,82.03,82.36,2164727,66.5906031325962,67.091041604623,66.2112384844469,66.4776008969773,2681909.59532817,0.0,1.0
2019-11-21,82.22,82.84,81.24,82.49,2921844,66.3645986613583,66.8650371333851,65.5735830120257,66.5825315443377,3619912.09960981,0.0,1.0
2019-11-22,82.23,82.63,81.56,82.29,2169524,66.3726702496168,66.6955337799567,65.8318738362975,66.4210997791678,2687852.6635898,0.0,1.0
2019-11-25,82.15,82.57,81.83,82.25,1783153,66.3080975435489,66.6471042504057,66.049806719277,66.3888134261338,2209172.39940104,0.0,1.0
2019-11-26,82.72,82.93,81.99,82.05,3333699,66.7681780742831,66.9376814277116,66.1789521314129,66.2273816609639,4130164.83650638,0.0,1.0
2019-11-27,82.9,83.04,82.55,82.94,2256328,66.9134666629361,67.026468898555,66.6309610738887,66.9457530159701,2795395.3147014,0.0,1.0
2019-11-29,82.64,83.49,82.54,83.12,863403,66.7036053682152,67.3896903701874,66.6228894856302,67.091041604623,1069681.66902114,0.0,1.0
2019-12-02,82.02,82.57,81.76,82.32,2334910,66.2031668961884,66.6471042504057,65.9933056014675,66.4453145439433,2892751.61866956,0.0,1.0
2019-12-03,82.03,82.55,81.64,82.34,1666427,66.2112384844469,66.6309610738887,65.8964465423655,66.4614577204603,2064558.97728163,0.0,1.0
2019-12-04,83.02,83.08,81.76,81.94,2286497,67.010325722038,67.058755251589,65.9933056014675,66.1385941901204,2832772.09735411,0.0,1.0
2019-12-05,82.16,82.9,81.97,82.78,2420311,66.3161691318073,66.9134666629361,66.1628089548959,66.8166076038341,2998556.07408155,0.0,1.0
2019-12-06,81.2,82.31,81.1,81.9,2115702,65.5412966589917,66.4372429556848,65.4605807764067,66.1063078370864,2621171.85892494,0.0,1.0
2019-12-09,80.72,81.27,80.25,81.26,2030583,65.1538604225838,65.5977977768011,64.7744957744345,65.5897261885427,2515716.77713184,0.0,1.0
2019-12-10,80.98,81.16,80.63,80.76,1127829,65.3637217173048,65.5090103059577,65.0812161282574,65.1861467756178,1397282.62131408,0.0,1.0
2019-12-11,81.35,81.5,80.48,80.92,1521611,65.6623704828691,65.7834443067466,64.9601423043799,65.3152921877538,1885144.47376362,0.0,1.0
2019-12-12,80.85,81.52,80.74,81.31,1066301,65.2587910699443,65.7995874832636,65.1700035991008,65.6300841298351,1321054.74889352,0.0,1.0
2019-12-13,81.34,81.48,80.25,80.85,1001261,65.6542988946106,65.7673011302296,64.7744957744345,65.2587910699443,1240475.81211297,0.0,1.0
2019-12-16,82.05,82.05,81.19,81.48,1439054,66.2273816609639,66.2273816609639,65.5332250707332,65.7673011302296,1782863.48846547,0.0,1.0
2019-12-17,82.8,82.97,82.06,82.21,1037371,66.8327507803511,66.9699677807456,66.2354532492224,66.3565270730998,1285212.98011952,0.0,1.0
2019-12-18,83.59,83.71,82.73,83.22,3030883,67.4704062527723,67.5672653118743,66.7762496625416,67.171757487208,3755001.99333082,0.0,1.0
2019-12-19,83.78,83.91,82.96,83.08,2311644,68.0555964015133,68.161197112091,67.3894996117157,67.4869771907105,2845754.7146805,0.535,1.0
2019-12-20,84.59,85.33,83.83,83.98,4670650,68.713570059728,69.3146817968624,68.0962120594278,68.2180590331713,5749814.52945284,0.0,1.0
2019-12-23,83.73,84.82,83.3,84.7,1920782,68.0149807435989,68.9004020861346,67.6656860855343,68.8029245071399,2364583.14185638,0.0,1.0
2019-12-24,83.96,84.08,83.26,83.69,494517,68.2018127700055,68.2992903490003,67.6331935592027,67.9824882172673,608776.301298841,0.0,1.0
2019-12-26,84.3,84.34,83.58,84.04,838814,68.477999243824,68.5104917701556,67.8931337698554,68.2667978226687,1032623.92273205,0.0,1.0
2019-12-27,84.32,84.54,84.08,84.3,1474318,68.4942455069898,68.6729544018135,68.2992903490003,68.477999243824,1814962.59780413,0.0,1.0
2019-12-30,84.41,84.42,83.78,84.11,1352504,68.5673536912359,68.5754768228188,68.0555964015133,68.3236597437489,1665003.19020759,0.0,1.0
2019-12-31,85.07,85.09,84.39,84.45,1625867,69.1034803757071,69.1197266388729,68.5511074280701,68.5998462175675,2001527.34620618,0.0,1.0
2020-01-02,83.23,85.03,83.08,85.03,3278221,67.608824164454,69.0709878493755,67.4869771907105,69.0709878493755,4035661.57527484,0.0,1.0
2020-01-03,82.86,83.51,82.7,83.13,2199106,67.3082682958868,67.8362718487751,67.1782981905604,67.527592848625,2707214.54842622,0.0,1.0
2020-01-06,83.31,83.75,83.0,83.05,2717481,67.6738092171172,68.0312270067646,67.4219921380473,67.4626077959618,3345361.29603204,0.0,1.0
2020-01-07,82.68,83.3,82.09,83.3,2432858,67.1620519273946,67.6656860855343,66.6827871640037,67.6656860855343,2994975.49088362,0.0,1.0
2020-01-08,82.75,83.17,82.34,82.61,1543098,67.2189138484749,67.5600853749566,66.8858654535761,67.1051900063144,1899634.37653638,0.0,1.0
2020-01-09,83.4,83.52,82.54,82.55,1372097,67.7469174013632,67.844394980358,67.0483280852341,67.056451216817,1689123.19835968,0.0,1.0
2020-01-10,84.41,84.56,83.64,83.64,2028497,68.5673536912359,68.6892006649793,67.9418725593528,67.9418725593528,2497185.94275989,0.0,1.0
2020-01-13,85.15,85.33,84.41,84.49,1691142,69.1684654283703,69.3146817968624,68.5673536912359,68.632338743899,2081884.28654854,0.0,1.0
2020-01-14,85.85,85.91,85.15,85.26,2317871,69.7370846391731,69.7858234286705,69.1684654283703,69.2578198757821,2853420.47749187,0.0,1.0
2020-01-15,87.32,87.73,86.15,86.2,2196866,70.931184981859,71.2642333767578,69.98077858666,70.0213942445745,2704456.99122412,0.0,1.0
2020-01-16,87.76,87.81,87.19,87.19,1908692,71.2886027715064,71.3292184294209,70.8255842712813,70.8255842712813,2349699.71927899,0.0,1.0
2020-01-17,88.73,88.82,87.4,87.9,2209620,72.0765465350475,72.1496547192936,70.9961700345222,71.402326613667,2720157.83254356,0.0,1.0
2020-01-21,89.8,89.85,88.6,88.93,2227733,72.9457216144175,72.986337272332,71.9709458244698,72.2390091667054,2742455.88325856,0.0,1.0
2020-01-22,89.95,90.26,88.65,89.37,1521372,73.067568588161,73.3193856672308,72.0115614823843,72.5964269563529,1872888.53378068,0.0,1.0
2020-01-23,91.24,91.27,89.92,90.02,1809777,74.1154525623547,74.1398219571034,73.0431991934123,73.1244305092412,2227930.17881228,0.0,1.0
2020-01-24,91.81,92.13,90.95,91.01,2008431,74.5784710625799,74.8384112732326,73.8798817464507,73.9286205359481,2472483.64685932,0.0,1.0
2020-01-27,91.37,92.14,91.14,91.68,1727066,74.2210532729324,74.8465344048155,74.0342212465257,74.4728703520022,2126108.61017717,0.0,1.0
2020-01-28,91.79,92.08,91.08,91.52,1743609,74.5622247994141,74.7977956153181,73.9854824570283,74.3429002466758,2146473.90874605,0.0,1.0
2020-01-29,92.39,92.52,91.41,91.87,1376167,75.0496126943879,75.1552134049656,74.2535457992639,74.6272098520772,1694133.58131171,0.0,1.0
2020-01-30,93.21,93.29,92.095,92.25,1508232,75.7157094841855,75.7806945368486,74.8099803126924,74.9358888522273,1856712.50626481,0.0,1.0
2020-01-31,92.44,93.56,92.01,93.22,4749769,75.0902283523024,76.0000190895869,74.7409336942378,75.7238326157684,5847214.15814602,0.0,1.0
2020-02-03,92.41,92.77,91.85,92.64,1399163,75.0658589575537,75.358291694538,74.6109635889114,75.2526909839603,1722442.86051681,0.0,1.0
2020-02-04,90.6,92.28,90.44,92.02,2599035,73.5955721410493,74.960258246976,73.4656020357229,74.7490568258207,3199548.07265722,0.0,1.0
2020-02-05,90.49,90.59,89.78,90.37,2131982,73.5062176936374,73.5874490094664,72.9294753512517,73.4087401146426,2624581.39233981,0.0,1.0
2020-02-06,90.87,91.33,90.6,90.82,1286170,73.8148966937875,74.1885607466008,73.5955721410493,73.774281035873,1583342.56545585,0.0,1.0
2020-02-07,90.58,91.23,90.42,91.11,1243858,73.5793258778835,74.1073294307718,73.4493557725571,74.009851851777,1531254.27959195,0.0,1.0
2020-02-10,91.37,91.37,90.6,90.7,1246204,74.2210532729324,74.2210532729324,73.5955721410493,73.6768034568782,1534142.32834022,0.0,1.0
2020-02-11,91.18,91.75,91.09,91.43,940792,74.0667137728573,74.5297322730825,73.9936055886112,74.2697920624298,1158164.17646216,0.0,1.0
2020-02-12,91.26,91.68,90.62,90.78,1267056,74.1316988255205,74.4728703520022,73.6118184042151,73.7417885095414,1559812.23136617,0.0,1.0
2020-02-13,92.48,92.55,91.0,91.36,1426387,75.122720878634,75.1795827997142,73.9204974043652,74.2129301413495,1755957.02894086,0.0,1.0
2020-02-14,93.66,93.81,92.79,92.79,1160261,76.0812504054158,76.2030973791593,75.3745379577038,75.3745379577038,1428341.99859923,0.0,1.0
2020-02-18,94.81,94.9,93.75,94.13,1628380,77.015410537449,77.0885187216951,76.1543585896619,76.463037589812,2004620.98069229,0.0,1.0
2020-02-19,94.3,94.93,94.3,94.84,1695002,76.6011308267213,77.1128881164438,76.6011308267213,77.0397799321977,2086636.14851287,0.0,1.0
2020-02-20,95.65,99.42,94.77,97.07,2063157,77.6977535904124,80.7601741971647,76.9829180111174,78.8512382751838,2539854.21625306,0.0,1.0
2020-02-21,95.96,97.24,95.46,95.72,2462337,77.9495706694822,78.9893315120931,77.5434140903374,77.7546155114927,3031265.68229461,0.0,1.0
2020-02-24,95.21,96.44,95.11,95.87,2160428,77.3403358007649,78.3394809854613,77.2591044849359,77.8764624852361,2659599.9067018,0.0,1.0
2020-02-25,93.38,96.17,93.09,95.31,2102401,75.8538027210947,78.120156432723,75.6182319051907,77.4215671165939,2588165.63359194,0.0,1.0
2020-02-26,93.46,94.72,93.04,93.44,2277460,75.9187877737579,76.9423023532029,75.5776162472762,75.9025415105921,2803672.42209279,0.0,1.0
2020-02-27,89.52,93.93,89.46,93.41,2295226,72.7182739300964,76.3005749581541,72.669535140599,75.8781721158434,2825543.29765192,0.0,1.0
2020-02-28,86.46,88.0,84.48,88.0,3405927,70.2325956657298,71.483557929496,68.6242156123161,71.483557929496,4192874.34315475,0.0,1.0
2020-03-02,93.62,93.71,86.61,86.61,3126233,76.0487578790842,76.1218660633303,70.3544426394733,70.3544426394733,3848556.39490327,0.0,1.0
2020-03-03,92.4,95.09,91.6,93.03,2409286,75.5187235433002,77.7172664689656,74.8648817810206,76.0336239310954,2947852.08164115,0.5675,1.0
2020-03-04,98.54,98.64,93.18,93.19,1989554,80.5369590687966,80.6186892890815,76.1562192615229,76.1643922835514,2434294.1852638,0.0,1.0
2020-03-05,97.44,98.92,96.44,97.25,1990391,79.637926645662,80.8475339058794,78.8206244428125,79.4826392271206,2435318.28625983,0.0,1.0
2020-03-06,96.36,96.81,93.3,95.19,2262738,78.7552402665845,79.1230262578668,76.2542955258648,77.7989966892505,2768545.08908803,0.0,1.0
2020-03-09,92.56,94.59,90.0,91.4,3899590,75.6494918957561,77.3086153675408,73.5571982564612,74.7014213404507,4771295.10529137,0.0,1.0
2020-03-10,91.14,94.34,87.45,93.34,3524352,74.4889227677098,77.1042898168284,71.4730776391948,76.2869876139788,4312177.29220862,0.0,1.0
2020-03-11,87.79,89.59,86.26,89.23,2653771,71.7509603881637,73.2221043532929,70.5004880178039,72.9278755602671,3246988.67903143,0.0,1.0
2020-03-12,82.62,84.45,73.9,83.72,3490137,67.5255079994314,69.0211710306461,60.3986327905832,68.424540422566,4270313.95220941,0.0,1.0
2020-03-13,88.53,88.69,81.43,85.89,4339080,72.3557640182724,72.4865323707283,66.5529183780404,70.1980862027495,5309027.65815577,0.0,1.0
2020-03-16,77.18,84.1,76.47,81.34,4690230,63.0793840159298,68.7351152596488,62.4990994519066,66.479361179784,5738672.89681497,0.0,1.0
2020-03-17,87.21,90.16,78.63,78.63,5759550,71.2769251105109,73.6879666089172,64.2644722100616,64.2644722100616,7047026.1549755,0.0,1.0
2020-03-18,86.25,88.74,78.44,83.2,4556405,70.4923149957754,72.5273974808708,64.1091847915202,67.9995432770842,5574932.97352416,0.0,1.0
2020-03-19,77.05,86.72,75.46,86.72,3691538,62.9731347295593,70.8764470311147,61.6736242270285,70.8764470311147,4516735.65436291,0.0,1.0
2020-03-20,68.34,77.75,67.42,77.51,4340543,55.8544325427396,63.545246271554,55.102514516118,63.3490937428701,5310817.69370797,0.0,1.0
2020-03-23,62.23,67.89,60.69,67.69,3432009,50.8607160833287,55.4866465514573,49.6020706909404,55.3231861108873,4199192.15687185,0.0,1.0
2020-03-24,71.44,72.46,61.96,64.7,2697781,58.3880693715732,59.2217176184798,50.6400444885593,52.8794525243671,3300836.57011328,0.0,1.0
2020-03-25,71.9,74.55,68.01,70.24,2180953,58.764028384884,60.9298792224354,55.5847228157992,57.4073067281537,2668478.06404533,0.0,1.0
2020-03-26,78.74,79.48,71.5,71.99,2771089,64.3543754523751,64.9591790824838,58.4371075037442,58.8375855831405,3390531.66666925,0.0,1.0
2020-03-27,80.96,83.63,75.42,76.43,1749816,66.1687863427011,68.3509832243095,61.6409321389145,62.4664073637926,2140965.72100157,0.0,1.0
2020-03-30,83.65,84.0,79.66,82.64,2672562,68.3673292683665,68.6533850393638,65.1062934789967,67.5418540434884,3269980.17463059,0.0,1.0
2020-03-31,78.21,82.74,78.04,82.55,2981568,63.9212052848648,67.6235842637734,63.7822639103804,67.4682968452319,3648060.64342492,0.0,1.0
2020-04-01,75.99,77.18,75.0,75.5,2414232,62.1067943945388,63.0793840159298,61.2976652137177,61.7063163151425,2953903.6987575,0.0,1.0
2020-04-02,79.29,79.89,74.53,74.53,3084235,64.8038916639424,65.2942729856521,60.9135331783784,60.9135331783784,3773677.58125041,0.0,1.0
2020-04-03,75.06,79.09,74.4,78.2,2394021,61.3467033458887,64.6404312233724,60.807283892008,63.9130322628363,2929174.77972421,0.0,1.0
2020-04-06,82.09,82.88,77.13,78.01,1736844,67.0923378319212,67.7380065721723,63.0385189057873,63.7577448442949,2125093.99086947,0.0,1.0
2020-04-07,79.78,83.99,79.45,83.25,2830607,65.2043697433386,68.6452120173353,64.9346600163983,68.0404083872266,3463354.17931205,0.0,1.0
2020-04-08,83.35,84.03,78.89,80.24,2055639,68.1221386075116,68.6779041054493,64.4769707828025,65.5803287566495,2515151.66952065,0.0,1.0
2020-04-09,90.1,91.0,84.14,84.45,2348664,73.6389284767462,74.3745004593108,68.7678073477628,69.0211710306461,2873678.78345519,0.0,1.0
2020-04-13,86.72,89.8,85.48,88.73,2257455,70.8764470311147,73.3937378158913,69.8629922995812,72.5192244588423,2762081.13979047,0.0,1.0
2020-04-14,91.4,91.73,88.56,88.9,2359683,74.7014213404507,74.971131067391,72.3802830843579,72.6581658333267,2887160.94459654,0.0,1.0
2020-04-15,88.92,90.84,87.42,89.81,1767088,72.6745118773837,74.2437321068549,71.4485585731094,73.4019108379198,2162098.66294126,0.0,1.0
2020-04-16,89.79,90.31,88.8,89.44,1771372,73.3855647938628,73.8105619393446,72.5764356130418,73.0995090228655,2167340.29814677,0.0,1.0
2020-04-17,91.56,92.14,89.16,91.49,1586630,74.8321896929066,75.3062249705593,72.8706644060676,74.7749785387071,1941301.50936597,0.0,1.0
2020-04-20,87.77,93.5,87.53,92.02,1996250,71.7346143441067,76.4177559664347,71.5384618154228,75.2081487062174,2442486.99323208,0.0,1.0
2020-04-21,87.2,88.43,86.17,86.52,1763981,71.2687520884825,72.2740337979874,70.4269308195474,70.7129865905447,2158297.13152587,0.0,1.0
2020-04-22,88.01,89.08,87.47,88.5,1434311,71.9307668727906,72.8052802298396,71.4894236832518,72.3312449521869,1754933.48115201,0.0,1.0
2020-04-23,86.56,88.48,85.14,87.83,1434334,70.7456786786587,72.3148989081299,69.5851095506123,71.7836524762777,1754961.62251749,0.0,1.0
2020-04-24,86.57,87.18,84.77,86.72,1571723,70.7538517006872,71.2524060444255,69.282707735558,70.8764470311147,1923062.23392045,0.0,1.0
2020-04-27,85.57,87.38,85.34,87.01,1770519,69.9365494978376,71.4158664849954,69.7485699911823,71.113464669941,2166296.62054866,0.0,1.0
2020-04-28,86.22,87.67,85.72,86.31,1427556,70.4677959296899,71.6528841238217,70.0591448282651,70.5413531279463,1746668.48446358,0.0,1.0
2020-04-29,83.37,87.15,82.97,87.15,2346708,68.1384846515686,71.22788697834,67.8115637704288,71.22788697834,2871285.54385156,0.0,1.0
2020-04-30,80.7,83.09,80.22,82.83,3111711,65.9562877699603,67.9096400347707,65.5639827125924,67.6971414620298,3807295.50116327,0.0,1.0
2020-05-01,79.87,80.84,79.33,80.22,1543048,65.2779269415951,66.0707100783592,64.8365837520563,65.5639827125924,1887977.29238962,0.0,1.0
2020-05-04,80.8,81.28,79.38,80.31,1255859,66.0380179902452,66.430323047613,64.8774488621988,65.6375399108489,1536590.74406184,0.0,1.0
2020-05-05,80.99,82.55,80.76,80.77,1849657,66.1933054087866,67.4682968452319,66.0053259021312,66.0134989241597,2263124.94148562,0.0,1.0
2020-05-06,76.26,81.39,76.17,80.93,1907719,62.3274659893082,66.5202262899265,62.2539087910517,66.1442672766157,2334165.98333962,0.0,1.0
2020-05-07,77.64,81.33,77.12,78.92,1849573,63.4553430292406,66.4711881577555,63.0303458837588,64.501489848888,2263022.16432473,0.0,1.0
2020-05-08,77.79,79.0,77.12,77.64,1430033,63.577938359668,64.566874025116,63.0303458837588,63.4553430292406,1749699.18717227,0.0,1.0
2020-05-11,77.02,77.82,76.06,77.56,1416472,62.9486156634738,63.6024574257535,62.1640055487383,63.3899588530126,1733106.7933763,0.0,1.0
2020-05-12,75.67,78.98,75.3,78.47,2278864,61.8452576896269,64.550527981059,61.5428558745726,64.1337038576057,2788275.85690411,0.0,1.0
2020-05-13,76.64,76.96,74.88,75.07,1711382,62.638040826391,62.8995775313029,61.1995889493758,61.3548763679172,2093940.27574277,0.0,1.0
2020-05-14,77.27,77.45,73.61,76.07,1788692,63.1529412141862,63.3000556106992,60.1616151517568,62.1721785707667,2188531.96989269,0.0,1.0
2020-05-15,76.39,76.78,74.36,76.0,4749278,62.4337152756786,62.7524631347899,60.774591803894,62.1149674165673,5810920.34677183,0.0,1.0
2020-05-18,79.8,80.33,77.93,78.8,1579597,65.2207157873956,65.6538859549059,63.6923606680669,64.4034135845461,1932696.36921649,0.0,1.0
2020-05-19,78.23,79.33,77.98,78.82,1466690,64.401370329039,65.3069245583876,64.1955625496415,64.8870766884168,1781626.04481513,0.5675,1.0
2020-05-20,79.4,80.17,78.31,78.91,1360702,65.3645507366189,65.9984386971629,64.4672288184461,64.9611674889999,1652879.69675394,0.0,1.0
2020-05-21,78.82,79.43,78.3,79.11,1655230,64.8870766884168,65.3892476701465,64.4589965072702,65.1258137125178,2010650.42930636,0.0,1.0
2020-05-22,78.46,79.75,77.95,78.8,1053472,64.5907134860846,65.6526816277752,64.1708656161138,64.870612066065,1279679.51829186,0.0,1.0
2020-05-26,78.01,79.83,77.76,79.79,1393038,64.2202594831692,65.7185401171824,64.0144517037718,65.6856108724788,1692159.06716292,0.0,1.0
2020-05-27,77.47,79.06,75.91,79.06,1889410,63.7757146796708,65.0846521566384,62.4914741362309,65.0846521566384,2295114.89499086,0.0,1.0
2020-05-28,80.89,81.14,78.14,78.69,1882843,66.5911651018274,66.7969728812248,64.3272795284559,64.7800566431302,2287137.79128367,0.0,1.0
2020-05-29,83.7,84.19,80.57,80.57,3700644,68.9044445422544,69.3078277898733,66.3277311441987,66.3277311441987,4495267.3932384,0.0,1.0
2020-06-01,85.58,86.18,83.2,83.77,1931940,70.4521190433229,70.9460577138767,68.4928289834595,68.9620707204856,2346777.17924043,0.0,1.0
2020-06-02,85.77,86.46,84.61,86.14,1813913,70.608532955665,71.1765624268018,69.653584859261,70.9131284691731,2203406.74841224,0.0,1.0
2020-06-03,86.92,88.27,86.01,86.36,1571626,71.5552487408931,72.6666107496391,70.8061084238865,71.0942393150429,1909094.50143426,0.0,1.0
2020-06-04,85.53,86.74,84.32,86.27,1203826,70.4109574874435,71.4070671397269,69.41484783516,71.0201485144598,1462318.38699767,0.0,1.0
2020-06-05,86.52,87.73,85.34,86.13,1669534,71.2259562938572,72.2220659461407,70.2545435751014,70.9048961579972,2028025.86579603,0.0,1.0
2020-06-08,87.76,87.98,85.53,86.41,1456154,72.2467628796684,72.4278737255381,70.4109574874435,71.1354008709223,1768827.69478331,0.0,1.0
2020-06-09,85.27,87.18,84.57,87.18,1407329,70.1969173968701,71.7692888314664,69.6206556145574,71.7692888314664,1709518.71221842,0.0,1.0
2020-06-10,86.26,86.92,85.4,85.46,1426317,71.0119162032839,71.5552487408931,70.3039374421568,70.3533313092122,1732583.92391206,0.0,1.0
2020-06-11,84.35,86.18,83.15,86.0,2812041,69.4395447686877,70.9460577138767,68.4516674275801,70.7978761127106,3415858.48726587,0.0,1.0
2020-06-12,84.31,86.17,83.19,85.55,2108337,69.4066155239841,70.9378254027008,68.4845966722836,70.4274221097952,2561051.1494913,0.0,1.0
2020-06-15,84.26,85.54,82.29,83.0,1895360,69.3654539681046,70.4191897986194,67.743688666453,68.3281827599416,2302342.51293784,0.0,1.0
2020-06-16,84.18,86.73,83.96,86.01,1775238,69.2995954786974,71.398834828551,69.1184846328277,70.8061084238865,2156427.23175689,0.0,1.0
2020-06-17,85.03,85.6,83.53,84.66,1279745,69.9993419286486,70.4685836656747,68.7644952522641,69.6947464151404,1554539.14782397,0.0,1.0
2020-06-18,84.72,85.25,83.66,84.55,1240199,69.7441402821958,70.1804527745183,68.8715152975508,69.6041909922056,1506501.60507925,0.0,1.0
2020-06-19,82.89,85.85,82.7,85.85,5681552,68.2376273370068,70.6743914450721,68.0812134246647,70.6743914450721,6901527.26081958,0.0,1.0
2020-06-22,84.18,84.97,82.37,82.88,1554815,69.2995954786974,69.9499480615932,67.8095471558601,68.2293950258309,1888673.74760122,0.0,1.0
2020-06-23,83.39,85.38,83.15,84.88,2293353,68.6492428958016,70.287472819805,68.4516674275801,69.8758572610102,2785794.84059679,0.0,1.0
2020-06-24,82.42,82.88,81.66,82.73,1664531,67.8507087117396,68.2293950258309,67.2250530623715,68.1059103581924,2021948.59309204,0.0,1.0
2020-06-25,82.36,82.79,81.16,82.56,1420452,67.8013148446842,68.1553042252478,66.8134375035766,67.9659610682022,1725459.55765004,0.0,1.0
2020-06-26,81.85,83.5,81.21,82.04,2895295,67.3814669747135,68.7397983187364,66.8545990594561,67.5378808870556,3516989.26114108,0.0,1.0
2020-06-29,83.09,83.12,81.67,82.62,1135637,68.4022735605247,68.4269704940524,67.2332853735474,68.0153549352575,1379487.45587392,0.0,1.0
2020-06-30,83.27,83.75,82.11,82.88,1902299,68.5504551616908,68.9456060981339,67.5955070652868,68.2293950258309,2310771.49460743,0.0,1.0
2020-07-01,85.11,85.47,83.16,83.22,1528941,70.0652004180558,70.3615636203881,68.459899738756,68.5092936058113,1857243.93470037,0.0,1.0
2020-07-02,84.67,85.93,84.42,85.61,1192430,69.7029787263163,70.7402499344793,69.4971709469189,70.4768159768506,1448475.37285923,0.0,1.0
2020-07-06,83.86,86.27,83.27,85.71,1534713,69.0361615210687,71.0201485144598,68.5504551616908,70.5591390886096,1864255.33147179,0.0,1.0
2020-07-07,84.33,84.63,82.42,83.17,1351292,69.4230801463359,69.6700494816128,67.8507087117396,68.4681320499319,1641449.12786637,0.0,1.0
2020-07-08,85.14,85.45,83.6,84.09,1270907,70.0898973515835,70.3450989980363,68.8221214304954,69.2255046781143,1543803.40203987,0.0,1.0
2020-07-09,84.57,84.95,83.05,84.41,1174271,69.6206556145574,69.9334834392414,68.3693443158211,69.488938635743,1426417.16877534,0.0,1.0
2020-07-10,85.44,85.71,84.06,84.57,724699,70.3368666868604,70.5591390886096,69.2008077445867,69.6206556145574,880310.503958899,0.0,1.0
2020-07-13,85.94,87.08,85.09,85.09,1721122,70.7484822456552,71.6869657197074,70.048735795704,70.048735795704,2090691.13548487,0.0,1.0
2020-07-14,86.42,86.89,85.41,86.03,1566489,71.1436331820982,71.5305518073654,70.3121697533327,70.8225730462383,1902854.45548576,0.0,1.0
2020-07-15,85.0,87.41,84.89,87.09,1696028,69.9746449951209,71.958631988512,69.8840895721861,71.6951980308833,2060208.80863421,0.0,1.0
2020-07-16,85.81,86.08,84.86,85.21,1391249,70.6414622003686,70.8637346021178,69.8593926386584,70.1475235298147,1689985.922876,0.0,1.0
2020-07-17,87.84,88.14,86.22,86.47,1617171,72.3126213690756,72.5595907043525,70.9789869585803,71.1847947379777,1964419.18368553,0.0,1.0
2020-07-20,86.61,87.73,86.2,87.4,1471508,71.3000470944403,72.2220659461407,70.9625223362285,71.9503996773361,1787478.59326362,0.0,1.0
2020-07-21,87.17,88.58,85.25,85.75,1673655,71.7610565202905,72.9218123960919,70.1804527745183,70.5920683333132,2033031.75042788,0.0,1.0
2020-07-22,89.63,89.985,86.31,86.82,1343635,73.786205069561,74.0784521163054,71.0530777591634,71.4729256291341,1632147.97314032,0.0,1.0
2020-07-23,90.03,90.7,89.28,89.35,1045827,74.1154975165969,74.667062365382,73.4980741784047,73.5557003566359,1270392.94027427,0.0,1.0
2020-07-24,89.48,91.09,88.77,90.01,910327,73.6627204019226,74.9881225012419,73.0782263084339,74.0990328942451,1105797.60719608,0.0,1.0
2020-07-27,88.7,89.65,87.8,89.48,1014502,73.0206001302027,73.8026696919128,72.279692124372,73.6627204019226,1232341.65755343,0.0,1.0
2020-07-28,90.14,91.13,88.56,88.56,1297371,74.2060529395318,75.0210517459455,72.9053477737401,72.9053477737401,1575949.90310689,0.0,1.0
2020-07-29,90.49,91.375,89.99,90.56,1028113,74.4941838306881,75.222743369755,74.0825682718933,74.5518100089194,1248875.28912928,0.0,1.0
2020-07-30,90.58,90.78,89.35,89.68,1114602,74.5682746312712,74.7329208547892,73.5557003566359,73.8273666254405,1353935.70066137,0.0,1.0
2020-07-31,90.07,91.96,88.41,90.38,2588731,74.1484267613005,75.7043335735449,72.7818631061017,74.4036284077533,3144598.08999878,0.0,1.0
2020-08-03,89.49,90.07,88.6,89.69,1018977,73.6709527130985,74.1484267613005,72.9382770184437,73.8355989366164,1237777.55508498,0.0,1.0
2020-08-04,90.27,90.91,89.4723,89.52,1120776,74.3130729848184,74.8399409000758,73.6563815223172,73.6956496466262,1361435.41716635,0.0,1.0
2020-08-05,88.18,90.65,87.89,90.36,1087570,72.5925199490561,74.6259008095025,72.353782924955,74.3871637854015,1321099.2353937,0.0,1.0
2020-08-06,88.1,88.51,87.0844,87.95,1320813,72.5266614596489,72.8641862178606,71.6905879366248,72.4031767920104,1604425.50309227,0.0,1.0
2020-08-07,89.02,89.8,87.8,87.95,1524547,73.2840340878314,73.9261543595513,72.279692124372,72.4031767920104,1851906.42995096,0.0,1.0
2020-08-10,88.55,89.47,88.15,89.32,1275340,72.8971154625642,73.6544880907467,72.5678230155284,73.5310034231082,1549188.2810918,0.0,1.0
2020-08-11,86.09,88.69,85.9,88.48,1323904,70.8719669132937,73.0123678190268,70.7155530009516,72.8394892843329,1608180.22024758,0.0,1.0
2020-08-12,87.91,88.35,86.4,86.58,1255501,72.3702475473068,72.7324692390463,71.1271685597465,71.2753501609126,1525089.33782288,0.0,1.0
2020-08-13,87.92,88.31,87.15,87.47,777879,72.3784798584827,72.6995399943427,71.7445918979387,72.0080258555674,944909.616970694,0.0,1.0
2020-08-14,87.15,88.07,86.77,87.66,617202,71.7445918979387,72.5019645261212,71.4317640732546,72.1644397679094,749731.134808301,0.0,1.0
2020-08-17,87.46,88.5,86.65,86.94,924567,71.9997935443915,72.8559539066847,71.3329763391439,71.5717133632449,1123095.30124061,0.0,1.0
2020-08-18,86.94,87.9,86.34,87.46,936809,71.5717133632449,72.3620152361309,71.0777746926911,71.9997935443915,1137965.9733258,0.0,1.0
2020-08-19,86.21,87.24,85.74,87.24,1060425,70.9707546474044,71.8186826985218,70.5838360221373,71.8186826985218,1288125.50612132,0.0,1.0
2020-08-20,85.67,86.61,85.37,85.91,772293,70.526209843906,71.3000470944403,70.2792405086291,70.7237853121275,938124.159180474,0.0,1.0
2020-08-21,86.54,86.7,84.875,85.99,963751,71.242420916209,71.3741378950234,69.8717411054222,70.7896438015347,1170693.11327999,0.0,1.0
2020-08-24,85.88,86.45,84.4,85.79,1503362,70.6990883785998,71.1683301156259,69.4807063245671,70.6249975780168,1826172.46588261,0.0,1.0
2020-08-25,84.93,86.31,84.74,86.27,1067608,69.9170188168897,71.0530777591634,69.7606049045476,71.0201485144598,1296850.88086302,0.0,1.0
2020-08-26,84.01,84.635,83.04,84.54,1185222,69.1596461887072,69.6741656372007,68.3611120046452,69.5959586810297,1439719.62997489,0.0,1.0
2020-08-27,84.28,84.82,83.19,84.41,1202576,69.3819185904564,69.8264633939548,68.4845966722836,69.488938635743,1460799.97986595,0.0,1.0
2020-08-28,84.77,85.02,83.24,84.37,1136558,69.7853018380753,69.9911096174727,68.5257582281631,69.4560093910394,1380606.21824857,0.0,1.0
2020-08-31,85.71,85.86,84.53,84.59,2385166,70.5591390886096,70.682623756248,69.5877263698538,69.6371202369092,2897322.4517843,0.0,1.0
2020-09-01,83.66,85.36,83.43,85.1,1429750,68.8715152975508,70.2710081974532,68.6821721405052,70.0569681068799,1736754.07725861,0.0,1.0
2020-09-02,86.47,86.76,83.18,83.76,1155608,71.1847947379777,71.4235317620787,68.4763643611078,68.9538384093098,1403746.74293595,0.0,1.0
2020-09-03,86.08,87.66,85.24,86.63,1197296,70.8637346021178,72.1644397679094,70.1722204633424,71.3165117167921,1454386.22814158,0.0,1.0
2020-09-04,86.08,86.51,84.54,85.94,1097026,70.8637346021178,71.2177239826813,69.5959586810297,70.7484822456552,1332585.68166372,0.0,1.0
2020-09-08,85.26,86.37,84.8729,86.17,1256811,70.1886850856942,71.1024716262188,69.8700123200753,70.9378254027008,1526680.62849692,0.0,1.0
2020-09-09,85.79,87.96,85.6,85.85,1144405,70.6249975780168,72.4114091031863,70.4685836656747,70.6743914450721,1390138.17085864,0.0,1.0
2020-09-10,83.34,85.6092,83.29,85.54,1343741,68.6080813399221,70.4761573919565,68.5669197840426,70.4191897986194,1632276.73406509,0.0,1.0
2020-09-11,82.16,83.65,81.52,83.63,2086306,67.6366686211663,68.8632829863749,67.1098007059089,68.8468183640231,2534289.5274762,0.0,1.0
2020-09-14,82.91,83.49,81.675,82.55,2033885,68.2540919593585,68.7315660075605,67.2374015291353,67.9577287570263,2470612.39127479,0.0,1.0
2020-09-15,83.97,85.16,83.23,83.23,1433548,69.1267169440036,70.1063619739353,68.5175259169872,68.5175259169872,1741367.60548762,0.0,1.0
2020-09-16,83.36,84.46,83.31,83.6,1251983,69.091729621506,70.003448702404,69.0502878451016,69.2906501482474,1510532.49718494,0.5675,1.0
2020-09-17,81.93,82.78,81.4,82.71,1351679,67.9064948163386,68.6110050152143,67.4672119864514,68.5529865282481,1630816.91625401,0.0,1.0
2020-09-18,78.86,81.8264,78.66,81.63,3739049,65.3619697451051,67.8206274556286,65.1962026394873,67.6578441579119,4511207.43897229,0.0,1.0
2020-09-21,78.02,78.78,77.0,78.11,1403678,64.6657479015103,65.295662902858,63.8203356628594,64.7403430990383,1693554.33307286,0.0,1.0
2020-09-22,78.98,79.56,77.77,77.84,1463965,65.4614300084758,65.9421546147675,64.458539019488,64.5165575064543,1766291.32124106,0.0,1.0
2020-09-23,78.29,79.365,78.16,78.93,1258250,64.8895334940944,65.7805316867901,64.7817848754428,65.4199882320714,1518093.70780829,0.0,1.0
2020-09-24,79.95,80.24,78.2,78.33,1473113,66.2654004707222,66.5057627738681,64.8149382965663,64.9226869152179,1777328.49289934,0.0,1.0
2020-09-25,82.48,82.57,79.62,79.88,1991105,68.3623543567876,68.4369495543156,65.9918847464528,66.207381983756,2402292.05013759,0.0,1.0
2020-09-28,82.65,83.74,81.915,83.0,1293177,68.5032563965628,69.4066871221799,67.8940622834173,68.7933488313939,1560233.55198283,0.0,1.0
2020-09-29,83.01,83.67,82.61,82.94,778677,68.8016371866748,69.3486686352136,68.4701029754392,68.7436186997086,939483.134603646,0.0,1.0
2020-09-30,83.55,84.17,82.64,83.49,1561332,69.2492083718429,69.7630863992582,68.4949680412819,69.1994782401576,1883765.7738921,0.0,1.0
2020-10-01,85.45,85.48,83.6,83.84,1644919,70.8239958752122,70.8488609410549,69.2906501482474,69.4895706749888,1984614.49136047,0.0,1.0
2020-10-02,87.05,87.63,84.64,84.93,1717358,72.1501327201547,72.6308573264464,70.15263909746,70.3930014006059,2072013.01319629,0.0,1.0
2020-10-05,89.49,89.56,86.83,87.42,1842965,74.1724914086921,74.2305098956583,71.9677889039751,72.4568018655477,2223559.36436392,0.0,1.0
2020-10-06,90.78,91.37,88.7419,89.49,1686999,75.241689239927,75.7307022014996,73.5524395501287,74.1724914086921,2035384.51577896,0.0,1.0
2020-10-07,91.4,91.79,90.26,91.37,1264972,75.7555672673422,76.078813123297,74.8106947653207,75.7307022014996,1526203.88138579,0.0,1.0
2020-10-08,92.43,92.95,91.24,91.54,1161325,76.609267861274,77.0402623358803,75.622953582848,75.8716042412747,1401152.53345556,0.0,1.0
2020-10-09,92.19,92.99,91.48,92.75,1271061,76.4103473345326,77.0734157570039,75.8218741095894,76.8744952302625,1533550.33287543,0.0,1.0
2020-10-12,93.06,93.8,92.17,92.17,906346,77.1314342439701,77.744772534756,76.3937706239708,76.3937706239708,1093517.31348875,0.0,1.0
2020-10-13,92.66,92.92,91.18,91.9,1016536,76.7999000327345,77.0153972700377,75.5732234511626,76.1699850313868,1226462.86935077,0.0,1.0
2020-10-14,91.83,92.7,91.24,91.99,1085017,76.1119665444206,76.8330534538581,75.622953582848,76.2445802289148,1309086.01674153,0.0,1.0
2020-10-15,91.02,91.88,90.395,91.32,1399817,75.4406097666684,76.153408320825,74.9225875616127,75.6892604250951,1688895.99029055,0.0,1.0
2020-10-16,91.42,92.18,90.46,91.02,1821305,75.772143977904,76.4020589792517,74.9764618709385,75.4406097666684,2197426.31472265,0.0,1.0
2020-10-19,91.08,92.41,90.81,91.9,1048514,75.4903398983537,76.5926911507122,75.2665543057697,76.1699850313868,1265044.70967527,0.0,1.0
2020-10-20,92.24,92.98,91.21,91.6,1160724,76.4517891109371,77.065127401723,75.5980885170053,75.9213343729601,1400427.4197513,0.0,1.0
2020-10-21,92.08,92.92,91.63,92.01,856011,76.3191754264428,77.0153972700377,75.9461994388027,76.2611569394766,1032787.53261648,0.0,1.0
2020-10-22,92.92,93.21,91.765,92.33,1043709,77.0153972700377,77.2557595731835,76.0580922350948,76.5263843084651,1259247.4195771,0.0,1.0
2020-10-23,91.97,93.36,91.645,93.28,1217433,76.228003518353,77.3800849023968,75.9586319717241,77.3137780601497,1468847.50802954,0.0,1.0
2020-10-26,91.73,91.97,90.45,91.36,1677341,76.0290829916116,76.228003518353,74.9681735156576,75.7224138462187,2023732.02300725,0.0,1.0
2020-10-27,91.88,92.76,91.05,92.23,1778423,76.153408320825,76.8827835855434,75.4654748325111,76.4435007556562,2145688.66769048,0.0,1.0
2020-10-28,88.91,91.68,88.68,90.86,1347810,73.6917668024004,75.9876412152072,73.5011346309399,75.3079960821741,1626148.92137579,0.0,1.0
2020-10-29,88.46,89.6,87.13,88.35,1614767,73.3187908147603,74.2636633167819,72.2164395624018,73.2276189066705,1948235.74192448,0.0,1.0
2020-10-30,87.27,88.85,86.41,88.2,1437687,72.3324765363343,73.6420366707151,71.6196779821777,73.1032935774572,1734586.59924322,0.0,1.0
2020-11-02,90.59,90.67,87.6801,88.08,1343082,75.0842104895901,75.1505173318372,72.6723819864036,73.0038333140865,1620444.53270064,0.0,1.0
2020-11-03,91.98,92.66,90.9,91.32,1389530,76.2362918736339,76.7999000327345,75.3411495032977,75.6892604250951,1676484.60147892,0.0,1.0
2020-11-04,91.29,93.05,90.99,92.9,1389861,75.6643953592525,77.1231458886892,75.4157447008257,76.9988205594759,1676883.95694666,0.0,1.0
2020-11-05,92.2,93.57,91.76,91.76,1188585,76.4186356898135,77.5541403632955,76.0539480574543,76.0539480574543,1434042.05022477,0.0,1.0
2020-11-06,92.78,94.09,91.63,92.38,1166521,76.8993602961052,77.9851348379019,75.9461994388027,76.5678260848695,1407421.5697407,0.0,1.0
2020-11-09,93.53,96.66,93.41,95.0,1757817,77.520986942172,80.1152421450908,77.4215266788013,78.7393751684629,2120827.28168365,0.0,1.0
2020-11-10,93.66,94.44,92.8,94.19,1739769,77.6287355608236,78.275227272733,76.915937006667,78.0680183907108,2099052.15333989,0.0,1.0
2020-11-11,94.42,95.01,93.4,94.08,1140103,78.2586505621713,78.7476635237438,77.4132383235204,77.976846482621,1375547.93606466,0.0,1.0
2020-11-12,92.31,94.44,91.71,94.16,1036923,76.5098075979033,78.275227272733,76.0125062810499,78.0431533248681,1251060.02923242,0.0,1.0
2020-11-13,93.29,93.96,92.47,92.86,854246,77.3220664154306,77.8773862192503,76.6424212823976,76.9656671383523,1030658.03895919,0.0,1.0
2020-11-16,94.43,94.54,92.45,94.21,1002831,78.2669389174522,78.358110825542,76.6258445718358,78.0845951012726,1209927.62256713,0.0,1.0
2020-11-17,91.75,94.24,91.39,94.02,961071,76.0456597021734,78.1094601671152,75.7472789120613,77.9271163509356,1159543.68198452,0.0,1.0
2020-11-18,89.75,92.36,89.59,92.35,1059061,74.3879886459953,76.5512493743078,74.255374961501,76.5429610190269,1277769.79160354,0.0,1.0
2020-11-19,88.19,89.834,87.35,89.51,1765702,73.0950052221763,74.4576108303547,72.3987833785815,74.1890681192539,2130340.62870218,0.0,1.0
2020-11-20,88.63,89.41,87.82,88.17,1395215,73.4596928545355,74.106184566445,72.7883360767833,73.0784285116145,1683343.62212577,0.0,1.0
2020-11-23,87.79,89.11,87.475,88.84,930962,72.7634710109407,73.8575339080182,72.5023878195926,73.6337483154342,1123216.81256397,0.0,1.0
2020-11-24,87.47,88.76,86.91,88.56,1355427,72.4982436419521,73.5674414731871,72.0340957462222,73.4016743675692,1635338.92318178,0.0,1.0
2020-11-25,88.43,88.49,86.4,87.75,1620230,73.2939257489177,73.343655880603,71.6113896268968,72.7303175898171,1954826.91691017,0.0,1.0
2020-11-27,87.93,88.68,86.94,88.5,633536,72.8795079848731,73.5011346309399,72.0589608120649,73.3519442358839,764368.778279383,0.0,1.0
2020-11-30,87.51,88.4,86.54,87.86,2331308,72.5313970630757,73.269060683075,71.7274266008293,72.8214894979069,2812751.04769571,0.0,1.0
2020-12-01,88.22,89.16,87.55,87.92,1704003,73.119870288019,73.8989756844227,72.5645504841993,72.8712196295922,2055900.04560815,0.0,1.0
2020-12-02,88.15,88.33,87.1,87.95,1415145,73.0618518010527,73.2110421961087,72.1915744965592,72.8960846954349,1707389.4060293,0.0,1.0
2020-12-03,86.81,88.1,86.455,87.86,997048,71.9512121934134,73.0204100246483,71.6569755809417,72.8214894979069,1202950.36374555,0.0,1.0
2020-12-04,85.54,87.13,84.7,86.51,1743409,70.8985910727402,72.2164395624018,70.2023692291454,71.7025615349866,2103443.85697305,0.0,1.0
2020-12-07,86.74,87.13,85.01,85.19,1464550,71.8931937064471,72.2164395624018,70.459308242853,70.608498637909,1766997.13075353,0.0,1.0
2020-12-08,86.38,86.8651,85.56,86.1,850072,71.594812916335,71.9968810310111,70.915167783302,71.3627389684701,1025622.0579249,0.0,1.0
2020-12-09,86.02,86.56,85.32,86.38,945468,71.296432126223,71.7440033113911,70.7162472565606,71.594812916335,1140718.47544931,0.0,1.0
2020-12-10,85.69,86.84,85.1,86.19,1432356,71.0229164019536,71.976077259256,70.533903440381,71.4373341659981,1728154.68383982,0.0,1.0
2020-12-11,85.79,86.125,85.03,85.51,1221618,71.1057999547625,71.3834598566723,70.4758849534148,70.8737260068975,1473896.76069569,0.0,1.0
2020-12-14,85.46,87.61,85.39,86.48,1285429,70.8322842304931,72.6142806158846,70.7742657435269,71.677696469144,1550885.49710654,0.0,1.0
2020-12-15,86.63,87.09,85.2,85.69,1330751,71.8020217983573,72.1832861412783,70.6167869931899,71.0229164019536,1605567.03338732,0.0,1.0
2020-12-16,85.45,87.79,85.3,87.03,1872239,70.8239958752122,72.7634710109407,70.6996705459988,72.133556009593,2258878.79627521,0.0,1.0
2020-12-17,85.78,86.63,85.48,86.01,1824747,71.0975115994816,71.8020217983573,70.8488609410549,71.2881437709421,2201579.12898236,0.0,1.0
2020-12-18,84.71,86.46,84.1,85.35,3406172,70.2106575844263,71.6611197585822,69.7050679122919,70.7411123224033,4109587.34823189,0.0,1.0
2020-12-21,83.71,83.88,82.17,83.37,1898121,69.8521862185277,69.9940434835755,68.5671262880949,69.5684716884322,2274684.83825142,0.5675,1.0
2020-12-22,83.57,84.21,83.18,83.92,1920600,69.7353625884884,70.2694134686683,69.4099253333788,70.0274216635868,2301623.39510794,0.0,1.0
2020-12-23,82.92,84.4,82.9,84.17,1609626,69.1929671633057,70.4279598237217,69.1762780733001,70.236035288657,1928955.98197127,0.0,1.0
2020-12-24,84.15,84.15,82.815,83.19,697688,70.2193461986514,70.2193461986514,69.1053494407762,69.4182698783816,836100.709823008,0.0,1.0
2020-12-28,85.04,85.1,84.29,84.66,1244095,70.9620107039016,71.0120779739184,70.3361698286908,70.6449179937947,1490908.13169677,0.0,1.0
2020-12-29,85.19,85.93,84.94,85.52,1221463,71.0871788789437,71.7046752091517,70.8785652538734,71.3625488640365,1463786.22152386,0.0,1.0
2020-12-30,85.33,85.83,84.8,84.8,838679,71.2040025089831,71.6212297591236,70.7617416238341,70.7617416238341,1005062.58845451,0.0,1.0
2020-12-31,86.51,86.61,84.985,85.48,1116970,72.1886588193147,72.2721042693428,70.9161157063861,71.3291706840252,1338563.09675816,0.0,1.0
2021-01-04,84.51,86.93,83.95,86.66,1744338,70.5197498187526,72.5391297094328,70.0524552985952,72.3138269943569,2090393.1843048,0.0,1.0
2021-01-05,85.12,85.28,84.23,84.31,2209194,71.028767063924,71.162279783969,70.2861025586739,70.3528589186964,2647470.89176929,0.0,1.0
2021-01-06,89.13,89.76,85.21,85.36,2920397,74.3749296100511,74.9006359452282,71.1038679689493,71.2290361439915,3499767.81120642,0.0,1.0
2021-01-07,88.55,89.46,88.1,89.08,1757598,73.8909459998881,74.6502995951438,73.5154414747616,74.333206885037,2106283.80505828,0.0,1.0
2021-01-08,90.33,90.46,88.415,88.53,1621372,75.3762750103884,75.4847540954249,73.7782946423501,73.8742569098825,1943032.2437639,0.0,1.0
2021-01-11,89.21,90.33,88.75,89.66,1401461,74.4416859700736,75.3762750103884,74.0578368999443,74.8171904952001,1679493.60873236,0.0,1.0
2021-01-12,89.49,90.0,88.4,89.07,1197612,74.6753332301523,75.1009050252956,73.7657778248459,74.3248623400342,1435203.47675831,0.0,1.0
2021-01-13,90.16,92.21,89.2237,89.7,2092040,75.2344177453406,76.9450494709168,74.4531179967274,74.8505686752113,2507074.98047569,0.0,1.0
2021-01-14,89.57,90.69,87.1,90.13,2001573,74.7420895901748,75.6766786304895,72.6809869744805,75.2093841103322,2398660.44143309,0.0,1.0
2021-01-15,88.57,90.14,87.885,89.16,2065070,73.9076350898937,75.217728655335,73.3360337572012,74.3999632450595,2474754.46450878,0.0,1.0
2021-01-19,87.14,89.19,87.02,89.0,1739456,72.7143651544918,74.424996880068,72.6142306144581,74.2664505250146,2084542.65560808,0.0,1.0
2021-01-20,87.62,87.86,86.08,86.53,1577655,73.1149033146267,73.3151723946941,71.8298433841939,72.2053479093203,1890642.32917266,0.0,1.0
2021-01-21,87.13,87.53,86.5,87.24,1086615,72.706020609489,73.0398024096014,72.1803142743119,72.7978106045199,1302186.03846465,0.0,1.0
2021-01-22,87.41,88.01,86.12,86.55,1221024,72.9396678695677,73.4403405697363,71.8632215642051,72.222036999326,1463260.12932848,0.0,1.0
2021-01-25,90.29,90.3,87.0,87.1,1546252,75.3428968303771,75.3512413753799,72.5975415244524,72.6809869744805,1853009.3605813,0.0,1.0
2021-01-26,89.89,90.46,88.84,90.01,1079483,75.0091150302647,75.4847540954249,74.1329378049696,75.1092495702984,1293639.13746814,0.0,1.0
2021-01-27,88.53,90.93,88.33,89.12,1981196,73.8742569098825,75.876947710557,73.7073660098262,74.3665850650483,2374240.89549842,0.0,1.0
2021-01-28,89.14,91.23,88.55,88.72,1464796,74.3832741550539,76.1272840606413,73.8909459998881,74.0328032649359,1755393.49300246,0.0,1.0
2021-01-29,87.5,89.24,87.28,88.59,2211804,73.014768774593,74.466719605082,72.8311887845311,73.9243241798993,2650598.68363705,0.0,1.0
2021-02-01,87.8,88.7,87.05,88.04,897119,73.2651051246773,74.0161141749302,72.6392642494665,73.4653742047447,1075096.36498794,0.0,1.0
2021-02-02,88.23,89.18,87.22,88.05,1030284,73.6239205597982,74.4166523350652,72.7811215145143,73.4737187497475,1234679.6615669,0.0,1.0
2021-02-03,88.0,88.47,87.44,87.99,770691,73.4319960247335,73.8241896398656,72.9647015045761,73.4236514797307,923586.606268424,0.0,1.0
2021-02-04,88.28,88.81,87.04,87.85,942752,73.6656432848122,74.1079041699612,72.6309197044637,73.3068278496913,1129782.39039092,0.0,1.0
2021-02-05,87.8,89.04,87.73,88.41,1131487,73.2651051246773,74.2998287050258,73.2066933096576,73.7741223698487,1355960.09083646,0.0,1.0
2021-02-08,85.51,87.82,85.22,87.82,2119170,71.3542043190337,73.2817942146829,71.1122125139521,73.2817942146829,2539587.23847282,0.0,1.0
2021-02-09,85.74,86.16,84.25,85.84,1084383,71.5461288540983,71.8965997442163,70.3027916486795,71.6295743041264,1299511.23714325,0.0,1.0
2021-02-10,87.27,87.55,85.76,86.68,1507202,72.8228442395283,73.056491499607,71.5628179441039,72.3305160843625,1806212.32133369,0.0,1.0
2021-02-11,86.23,87.47,86.0315,87.03,942565,71.955011559236,72.9897351395845,71.7893723409302,72.6225751594609,1129558.29189312,0.0,1.0
2021-02-12,85.17,86.13,84.81,86.0,1018955,71.0704897889381,71.8715661092079,70.7700861688369,71.7630870241714,1221103.12744049,0.0,1.0
2021-02-16,83.89,85.44,83.445,85.44,1251587,70.0023880285783,71.295792504014,69.6310557759533,71.295792504014,1499886.45226125,0.0,1.0
2021-02-17,82.34,84.58,81.45,83.98,1680389,68.7089835531427,70.5781616337723,67.9663190478925,70.0774889336036,2013757.48999377,0.0,1.0
2021-02-18,82.55,82.82,81.0,81.62,1488802,68.8842189982017,69.1095217132776,67.5908145227661,68.1081763129403,1784161.98785978,0.0,1.0
2021-02-19,81.46,82.6,81.12,82.55,1490331,67.9746635928953,68.9259417232158,67.6909490627998,68.8842189982017,1785994.32263596,0.0,1.0
2021-02-22,78.65,81.69,77.737,81.69,2365675,65.6298464471056,68.16658812796,64.867989488349,68.16658812796,2834995.79570029,0.0,1.0
2021-02-23,80.19,80.75,78.76,79.17,1752214,66.9149063775384,67.3822008976958,65.7216364421365,66.0637627872517,2099831.68574178,0.0,1.0
2021-02-24,80.11,80.75,79.08,80.13,1655461,66.8481500175159,67.3822008976958,65.9886618822264,66.8648391075215,1983884.08168738,0.0,1.0
2021-02-25,80.56,80.85,79.885,79.97,1462273,67.2236545426424,67.4656463477239,66.6603977549527,66.7313263874766,1752369.96086362,0.0,1.0
2021-02-26,79.48,82.44,79.43,80.97,2340599,66.3224436823388,68.7924290031708,66.2807209573248,67.5657808877576,2804945.02601596,0.0,1.0
2021-03-01,80.73,81.47,80.0,80.04,1300898,67.3655118076902,67.9830081378982,66.756360022485,66.7897382024963,1558980.14758364,0.0,1.0
2021-03-02,80.72,81.14,79.52,80.7,1456194,67.3571672626874,67.7076381528054,66.3558218623501,67.3404781726817,1745084.96210341,0.0,1.0
2021-03-03,77.78,80.26,76.64,79.61,1751668,65.4066298682804,67.4921073955796,64.447982940409,66.9455104630214,2083041.69339373,0.6025,1.0
2021-03-04,77.27,79.37,77.03,77.92,1765066,64.9777615058116,66.7436900571537,64.7759410999439,65.5243584383699,2098974.27457241,0.0,1.0
2021-03-05,80.66,81.08,77.09,77.49,2149469,67.8284747386924,68.1816604489608,64.8263962014108,65.1627635445236,2556097.12894072,0.0,1.0
2021-03-08,80.62,81.81,79.345,80.5,1182822,67.7948380043811,68.7955308501417,66.7226670982091,67.6939278014473,1406583.63449202,0.0,1.0
2021-03-09,81.66,82.01,80.92,81.17,1108819,68.6693930964744,68.9637145216981,68.0471135117157,68.2573431011612,1318581.0367188,0.0,1.0
2021-03-10,81.69,82.48,81.03,81.53,1163102,68.6946206472078,69.3589461498556,68.1396145310717,68.5600737099627,1383133.08210782,0.0,1.0
2021-03-11,80.83,82.275,80.7,81.29,1457924,67.9714308595154,69.1865578865103,67.8621114730037,68.3582533040951,1733728.35366026,0.0,1.0
2021-03-12,82.1,82.22,80.98,81.57,1177665,69.0393971738984,69.1403073768323,68.0975686131826,68.593710444274,1400451.05342481,0.0,1.0
2021-03-15,82.75,83.25,81.96,82.19,1395287,69.5859941064567,70.0064532853477,68.921668603809,69.1150798260988,1659241.93126224,0.0,1.0
2021-03-16,82.72,83.01,82.22,82.6,955363,69.5607665557232,69.80463287948,69.1403073768323,69.4598563527894,1136094.83151243,0.0,1.0
2021-03-17,81.94,83.05,81.84,82.78,996840,68.9048502366533,69.8382696137913,68.8207584008751,69.6112216571902,1185418.28796473,0.0,1.0
2021-03-18,81.37,82.04,80.9,81.8,1671798,68.4255267727176,68.9889420724315,68.0302951445601,68.7871216665638,1988062.19953339,0.0,1.0
2021-03-19,82.14,83.08,80.605,81.66,4682901,69.0730339082097,69.8634971645247,67.7822242290144,68.6693930964744,5568793.87477263,0.0,1.0
2021-03-22,82.25,82.68,81.04,82.07,1644411,69.1655349275657,69.527129821412,68.1480237146496,69.014169623165,1955494.23411017,0.0,1.0
2021-03-23,84.47,84.64,81.91,82.52,1653321,71.0323736818417,71.1753298026646,68.8796226859199,69.3925828841669,1966089.79302209,0.0,1.0
2021-03-24,85.63,86.13,83.71,83.89,2341385,72.0078389768687,72.4282981557597,70.3932757299274,70.5446410343281,2784319.04635279,0.0,1.0
2021-03-25,86.03,87.17,85.5,86.12,1318781,72.3442063199815,73.3028532478529,71.8985195903571,72.4198889721819,1568262.82574979,0.0,1.0
2021-03-26,85.79,86.0,84.5545,85.56,1386940,72.1423859141138,72.318978769248,71.1034312830742,71.948974691824,1649315.87848583,0.0,1.0
2021-03-29,86.95,87.29,85.59,86.02,932845,73.1178512091409,73.4037634507868,71.9742022425575,72.3357971364037,1109316.96444411,0.0,1.0
2021-03-30,86.29,87.02,85.38,86.29,1226543,72.5628450930048,73.1767154941856,71.7976093874232,72.5628450930048,1458575.6020777,0.0,1.0
2021-03-31,86.59,86.84,85.815,86.15,1785639,72.8151206003394,73.0253501897849,72.1634088730584,72.4451165229154,2123439.1941566,0.0,1.0
2021-04-01,86.47,86.66,85.79,86.58,846423,72.7142103974056,72.8739848853841,72.1423859141138,72.8067114167616,1006545.98887883,0.0,1.0
2021-04-05,87.59,88.11,86.48,86.53,866827,73.6560389581214,74.093316504168,72.7226195809834,72.7646654988725,1030809.93770475,0.0,1.0
2021-04-06,87.68,87.96,86.55,87.11,693199,73.7317216103217,73.9671787505007,72.7814838660281,73.252398146386,824335.672524042,0.0,1.0
2021-04-07,87.6,88.23,87.09,87.81,912530,73.6644481416992,74.1942267071018,73.2355797792304,73.8410409968334,1085158.85228969,0.0,1.0
2021-04-08,87.24,88.1918,86.97,88.0,1337098,73.3617175328977,74.1621036258345,73.1346695762965,74.000815484812,1590044.96408759,0.0,1.0
2021-04-09,86.18,87.85,86.13,87.35,1132037,72.4703440736488,73.8746777311447,72.4282981557597,73.4542185522537,1346191.3270462,0.0,1.0
2021-04-12,86.41,87.28,85.87,86.21,1251179,72.6637552959387,73.395354267209,72.2096593827364,72.4955716243823,1487872.14409276,0.0,1.0
2021-04-13,87.44,87.78,85.86,85.87,1623878,73.5299012044541,73.8158134460999,72.2012501991586,72.2096593827364,1931076.88156936,0.0,1.0
2021-04-14,88.16,88.2,86.83,87.03,1044552,74.1353624220571,74.1689991563684,73.0169410062071,73.1851246777635,1242156.25730322,0.0,1.0
2021-04-15,88.79,88.93,87.785,88.06,1624815,74.6651409874597,74.7828695575492,73.8200180378888,74.0512705862789,1932191.13956043,0.0,1.0
2021-04-16,89.69,90.19,88.67,89.0,1221913,75.4219675094635,75.8424266883544,74.5642307845259,74.8417338425939,1453069.71680696,0.0,1.0
2021-04-19,89.34,90.145,88.82,90.08,1198785,75.1276460842398,75.8045853622543,74.6903685381932,75.7499256689984,1425566.45232716,0.0,1.0
2021-04-20,90.58,91.14,89.39,89.39,978495,76.1703848478894,76.6412991282473,75.1696920021289,75.1696920021289,1163602.85269657,0.0,1.0
2021-04-21,89.53,91.2,89.3,90.36,1153405,75.2874205722184,76.6917542297142,75.0940093499285,75.9853828091774,1371601.64161747,0.0,1.0
2021-04-22,88.22,89.39,88.09,89.32,1711368,74.185817523524,75.1696920021289,74.0764981370123,75.1108277170841,2035117.89719276,0.0,1.0
2021-04-23,88.17,88.7,87.82,88.4,1044827,74.1437716056349,74.5894583352593,73.8494501804112,74.3371828279247,1242483.28072642,0.0,1.0
2021-04-26,87.77,88.19,87.23,88.13,846503,73.8074042625221,74.1605899727905,73.3533083493199,74.1101348713236,1006641.12296558,0.0,1.0
2021-04-27,87.02,88.02,86.88,87.66,904037,73.1767154941856,74.0176338519676,73.0589869240962,73.7149032431661,1075059.17980496,0.0,1.0
2021-04-28,85.45,87.37,85.205,87.17,1885932,71.856473672468,73.4710369194093,71.6504486748114,73.3028532478529,2242705.23118846,0.0,1.0
2021-04-29,85.09,85.65,83.45,85.18,2791649,71.5537430636665,72.0246573440244,70.1746369569041,71.6294257158669,3319762.2268152,0.0,1.0
2021-04-30,86.22,86.23,85.26,85.8,2935190,72.5039808079601,72.5123899915379,71.6966991844894,72.1507950976917,3490457.75114483,0.0,1.0
2021-05-03,86.42,87.44,85.8,86.26,1653500,72.6721644795165,73.5299012044541,72.1507950976917,72.5376175422714,1966302.6555412,0.0,1.0
2021-05-04,86.12,86.79,85.16,86.39,1103540,72.4198889721819,72.9833042718958,71.6126073487112,72.646936928783,1312303.3761693,0.0,1.0
2021-05-05,83.59,85.93,83.28,85.86,1242000,70.2923655269935,72.2601144842033,70.0316808360811,72.2012501991586,1476956.69681413,0.0,1.0
2021-05-06,84.33,84.43,83.26,83.97,1378079,70.9146451117522,70.9987369475304,70.0148624689255,70.6119145029507,1638778.58920203,0.0,1.0
2021-05-07,84.07,85.0,83.9,84.07,1302489,70.6960063387289,71.4780604114661,70.553050217906,70.6960063387289,1548888.76898288,0.0,1.0
2021-05-10,85.45,85.8,84.23,84.23,1766655,71.856473672468,72.1507950976917,70.830553275974,70.830553275974,2100863.87537051,0.0,1.0
2021-05-11,84.02,85.72,83.43,85.63,1582234,70.6539604208398,72.0835216290691,70.1578185897484,72.0078389768687,1881554.83271096,0.0,1.0
2021-05-12,82.68,84.006,82.66,83.87,1610895,69.527129821412,70.6421875638308,69.5103114542563,70.5278226671725,1915637.8084657,0.0,1.0
2021-05-13,84.71,85.29,82.83,82.99,1648057,71.2341940877093,71.7219267352229,69.6532675750793,69.7878145123244,1959829.97011386,0.0,1.0
2021-05-14,85.12,86.34,85.1,85.1,1595408,71.5789706143999,72.6048910108939,71.5621522472443,71.5621522472443,1897221.03844673,0.0,1.0
2021-05-17,84.06,85.76,83.96,85.2,1436090,70.6875971551511,72.1171583633804,70.6035053193729,71.6462440830225,1707763.88303366,0.0,1.0
2021-05-18,84.27,84.71,83.65,83.95,1369494,70.8641900102853,71.2341940877093,70.3428206284605,70.595096135795,1628569.51251753,0.0,1.0
2021-05-19,83.25,83.57,82.43,83.46,1705680,70.5131065959113,70.7841479666103,69.8185630834951,70.6909774954325,2013779.66246397,0.6025,1.0
2021-05-20,83.76,84.53,83.42,83.42,1413914,70.9450787804629,71.5972720787073,70.6570973240952,70.6570973240952,1669311.51075998,0.0,1.0
2021-05-21,84.09,84.75,83.56,84.0,3146508,71.2245901939962,71.7836130210629,70.775677923776,71.1483598084871,3714866.69139591,0.0,1.0
2021-05-24,83.3,84.6,83.25,84.34,1528166,70.555456810083,71.6565623785477,70.5131065959113,71.4363412648548,1804201.02930732,0.0,1.0
2021-05-25,82.33,83.5697,81.92,83.32,1447136,69.7338626551517,70.7838938653253,69.3865908989436,70.5723968957517,1708534.45289823,0.0,1.0
2021-05-26,81.5,82.34,81.28,82.14,1234426,69.0308490999012,69.742332697986,68.8445081575456,69.5729318412992,1457402.31087704,0.0,1.0
2021-05-27,81.15,81.68,81.04,81.58,1871892,68.7343976006991,69.1833098709194,68.6412271295214,69.0986094425759,2210014.79757575,0.0,1.0
2021-05-28,81.19,81.88,80.99,81.38,1447008,68.7682777720365,69.3527107276062,68.5988769153496,68.929208585889,1708383.33205681,0.0,1.0
2021-06-01,79.91,81.49,79.79,81.3,1685990,67.6841122892405,69.0223790570668,67.5824717752284,68.8614482432143,1990533.02677971,0.0,1.0
2021-06-02,80.74,81.24,79.8,79.88,1572904,68.387125844491,68.8106279862082,67.5909418180627,67.6587021607375,1857020.12464719,0.0,1.0
2021-06-03,82.2,82.49,80.27,80.67,2471038,69.6237520983052,69.8693833405012,67.9890338312769,68.3278355446506,2917385.48237397,0.0,1.0
2021-06-04,82.04,82.66,81.85,82.45,1478207,69.4882314129557,70.013374068685,69.3273005991032,69.8355031691638,1745217.85652167,0.0,1.0
2021-06-07,82.11,82.33,81.79,82.33,891615,69.5475217127961,69.7338626551517,69.2764803420971,69.7338626551517,1052668.82049846,0.0,1.0
2021-06-08,81.15,82.4,80.5,82.4,1380033,68.7343976006991,69.7931529549921,68.1838448164668,69.7931529549921,1629310.53241472,0.0,1.0
2021-06-09,82.56,82.81,81.25,81.58,1930413,69.9286736403416,70.1404247112002,68.8190980290426,69.0986094425759,2279106.5378946,0.0,1.0
2021-06-10,83.12,83.4,82.45,82.8,1536693,70.4029960390648,70.6401572384265,69.8355031691638,70.1319546683659,1814268.27473544,0.0,1.0
2021-06-11,82.81,83.18,82.17,82.87,1583090,70.1404247112002,70.4538162960709,69.5983419698022,70.1912449682063,1869046.03785592,0.0,1.0
2021-06-14,82.55,83.01,82.105,83.01,1306956,69.9202035975073,70.3098255678871,69.543286691379,70.3098255678871,1543033.5189105,0.0,1.0
2021-06-15,83.77,84.45,82.485,82.6,2171075,70.9535488232972,71.5295117360326,69.865148319084,69.962553811679,2563239.69366115,0.0,1.0
2021-06-16,81.97,84.34,81.89,84.24,1626894,69.4289411131153,71.4363412648548,69.3611807704406,71.3516408365113,1920762.42330604,0.0,1.0
2021-06-17,82.69,83.22,81.61,82.0,1601095,70.0387841971881,70.4876964674083,69.1240195710789,69.4543512416184,1890303.30933865,0.0,1.0
2021-06-18,79.92,82.39,79.71,82.19,4128854,67.6925823320749,69.7846829121578,67.5147114325536,69.6152820554709,4874655.39519898,0.0,1.0
2021-06-21,80.69,80.94,79.24,79.96,1968371,68.3447756303193,68.5565267011779,67.1166194193395,67.7264625034122,2323920.95116544,0.0,1.0
2021-06-22,80.22,80.94,80.2,80.63,1406638,67.9466836171052,68.5565267011779,67.9297435314365,68.2939553733133,1660721.23543044,0.0,1.0
2021-06-23,78.74,80.095,78.68,79.9,1310963,66.6931172776223,67.8408080816759,66.6422970206163,67.6756422464062,1547764.30962593,0.0,1.0
2021-06-24,79.28,79.5,78.44,78.8,1240272,67.1504995906769,67.3368405330324,66.439015992592,66.7439375346284,1464304.28305632,0.0,1.0
2021-06-25,80.29,80.39,79.16,79.24,1427905,68.0059739169456,68.090674345289,67.0488590766647,67.1166194193395,1685829.72710626,0.0,1.0
2021-06-28,81.46,81.81,80.5,80.5,1490338,68.9969689285638,69.2934204277658,68.1838448164668,68.1838448164668,1759540.09814105,0.0,1.0
2021-06-29,80.13,81.74,79.875,81.05,987853,67.8704532315961,69.2341301279254,67.6544671393203,68.6496971723557,1166290.44187891,0.0,1.0
2021-06-30,80.24,80.81,79.85,80.2,1311025,67.9636237027739,68.4464161443315,67.6332920322345,67.9297435314365,1547837.50878349,0.0,1.0
2021-07-01,79.86,80.69,79.57,80.0,1840427,67.6417620750688,68.3447756303193,67.3961308328728,67.7603426747496,2172866.22511231,0.0,1.0
2021-07-02,80.7,80.885,79.79,80.34,1071865,68.3532456731537,68.509941465589,67.5824717752284,68.0483241311173,1265477.66164048,0.0,1.0
2021-07-06,81.04,81.08,79.57,80.68,1130643,68.6412271295214,68.6751073008587,67.3961308328728,68.336305587485,1334872.82427375,0.0,1.0
2021-07-07,82.7,82.76,80.66,81.21,1441783,70.0472542400224,70.0980744970285,68.3193655018163,68.7852178577052,1702214.53208473,0.0,1.0
2021-07-08,82.61,83.44,82.26,82.47,1779647,69.9710238545133,70.6740374097638,69.6745723553113,69.8524432548325,2101107.43806869,0.0,1.0
2021-07-09,82.63,82.84,82.08,82.6,1343560,69.987963940182,70.1658348397032,69.5221115842931,69.962553811679,1586249.35703068,0.0,1.0
2021-07-12,82.5,82.68,81.89,82.33,950428,69.8778533833355,70.0303141543537,69.3611807704406,69.7338626551517,1122105.3052368,0.0,1.0
2021-07-13,82.93,83.43,82.23,82.38,2198475,70.2420652252123,70.6655673669295,69.6491622268083,69.7762128693234,2595588.99877789,0.0,1.0
2021-07-14,84.04,84.46,82.36,82.77,1661190,71.1822399798245,71.5379817788669,69.7592727836547,70.1065445398628,1961253.36375435,0.0,1.0
2021-07-15,86.11,86.36,83.89,83.94,2875887,72.9355388465336,73.1472899173922,71.0551893373093,71.097539551481,3395362.99431576,0.0,1.0
2021-07-16,87.36,87.67,86.11,86.36,2193990,73.9942942008266,74.2568655286912,72.9355388465336,73.1472899173922,2590293.86617028,0.0,1.0
2021-07-19,86.23,88.2,85.34,87.26,2312579,73.0371793605457,74.7057777989115,72.2833455482891,73.9095937724831,2730303.78385234,0.0,1.0
2021-07-20,85.94,87.79,85.41,86.54,1777425,72.7915481183498,74.3585060427034,72.3426358481295,73.2997506884104,2098484.07471215,0.0,1.0
2021-07-21,83.78,85.765,83.35,85.62,2331041,70.9620188661315,72.6433223687488,70.5978070242547,72.5205067476508,2752100.60396421,0.0,1.0
2021-07-22,84.81,85.05,83.75,83.99,1329487,71.8344332780689,72.0377143060932,70.9366087376285,71.1398897656527,1569634.32889536,0.0,1.0
2021-07-23,86.22,86.26,84.74,84.93,834455,73.0287093177114,73.0625894890488,71.7751429782285,71.9360737920811,985183.919751283,0.0,1.0
2021-07-26,85.82,86.41,85.04,85.99,1145044,72.6899076043376,73.1896401315639,72.0292442632588,72.8338983325215,1351875.09956521,0.0,1.0
2021-07-27,87.6,87.81,85.35,86.03,1339394,74.1975752288508,74.375446128372,72.2918155911235,72.8677785038589,1581330.84589505,0.0,1.0
2021-07-28,86.38,87.88,85.75,87.28,1465574,73.1642300030609,74.4347364282124,72.6306173044972,73.9265338581518,1730302.93785233,0.0,1.0
2021-07-29,86.39,86.69,85.6109,86.59,1455465,73.1727000458952,73.4268013309255,72.5127990086715,73.3421009025821,1718367.93327478,0.0,1.0
2021-07-30,86.27,88.11,85.98,86.86,2082885,73.0710595318831,74.6295474134023,72.8254282896872,73.5707920591094,2459119.79518506,0.0,1.0
2021-08-02,87.3,87.345,85.94,86.28,1267393,73.9434739438205,73.9815891365751,72.7915481183498,73.0795295747175,1496324.19196402,0.0,1.0
2021-08-03,87.8,88.96,86.94,87.23,1671437,74.3669760855377,75.3495010543216,73.6385524017841,73.8841836439801,1973351.29548906,0.0,1.0
2021-08-04,88.17,88.22,86.71,87.31,1209599,74.6803676704084,74.7227178845801,73.4437414165942,73.9519439866549,1428090.77079918,0.0,1.0
2021-08-05,89.03,89.15,87.885,88.48,1045240,75.408791354162,75.5104318681741,74.4389714496296,74.9429389982731,1234043.34599329,0.0,1.0
2021-08-06,88.96,89.86,88.52,88.97,1072178,75.3495010543216,76.1118049094125,74.9768191696104,75.3579710971559,1265847.19932302,0.0,1.0
2021-08-09,88.95,89.41,88.33,89.27,872890,75.3410310114872,75.730652981867,74.8158883557579,75.6120723821862,1030561.49428273,0.0,1.0
2021-08-10,88.92,89.26,88.39,89.06,863166,75.3156208829842,75.6036023393519,74.866708612764,75.434201482665,1019081.03286101,0.0,1.0
2021-08-11,89.92,89.98,88.97,89.25,1061740,76.1626251664186,76.2134454234246,75.3579710971559,75.5951322965175,1253523.76695775,0.0,1.0
2021-08-12,89.6,90.415,89.555,89.93,1197805,75.8915837957196,76.5818922867186,75.853468602965,76.1710952092529,1414166.4020201,0.0,1.0
2021-08-13,90.44,90.46,89.575,89.79,1378857,76.6030673938044,76.6200074794731,75.8704086886337,76.0525146095721,1627922.10968416,0.0,1.0
2021-08-16,90.81,91.49,90.47,90.6,1273579,76.9164589786752,77.4924218914105,76.6284775223075,76.7385880791539,1503627.57887833,0.0,1.0
2021-08-17,90.84,90.88,89.785,90.59,1348509,76.9418691071782,76.9757492785156,76.0482795881549,76.7301180363196,1592092.30268844,0.0,1.0
2021-08-18,90.22,91.06,89.7,90.99,1151409,76.4167264514489,77.1282100495337,75.976284224063,77.0689197496933,1359389.8195312,0.0,1.0
2021-08-19,91.18,91.83,90.12,90.29,1567279,77.2298505635459,77.7804033477782,76.3320260231054,76.4760167512893,1850379.07204567,0.0,1.0
2021-08-20,92.11,92.66,90.555,91.09,2316004,78.0175645471398,78.4834169030287,76.7004728863994,77.1536201780368,2734347.44699193,0.0,1.0
2021-08-23,91.12,92.1,90.79,91.78,1656202,77.1790303065398,78.0090945043055,76.8995188930065,77.7380531336065,1955364.37346521,0.0,1.0
2021-08-24,90.88,91.245,89.75,90.93,1213864,76.9757492785156,77.2849058419691,76.0186344382347,77.0180994926873,1433126.1644606,0.0,1.0
2021-08-25,90.35,90.77,90.11,90.63,1516802,76.5268370082953,76.8825788073378,76.3235559802711,76.763998207657,1790784.33210489,0.0,1.0
2021-08-26,90.29,90.64,89.98,90.21,1646173,76.4760167512893,76.7724682504913,76.2134454234246,76.4082564086145,1943523.81941355,0.0,1.0
2021-08-27,90.18,90.51,89.9,90.45,1119170,76.3828462801115,76.6623576936449,76.1456850807499,76.6115374366388,1321327.4382298,0.0,1.0
2021-08-30,91.05,91.15,90.04,90.05,682969,77.1197400066994,77.2044404350428,76.2642656804307,76.272735723265,806334.765192388,0.0,1.0
2021-08-31,90.73,91.32,90.3,91.05,1662921,76.8486986360004,77.3484311632267,76.4844867941236,77.1197400066994,1963297.03700826,0.0,1.0
2021-09-01,91.66,92.06,90.85,90.97,1542842,77.6364126195944,77.9752143329681,76.9503391500125,77.0519796640247,1821527.97828152,0.0,1.0
2021-09-02,92.62,92.65,91.7,91.77,943863,78.4495367316914,78.4749468601944,77.6702927909317,77.7295830907722,1114354.45895609,0.0,1.0
2021-09-03,91.99,92.6,91.65,92.36,926750,77.9159240331277,78.4325966460227,77.62794257676,78.2293156179984,1094150.31083702,0.0,1.0
2021-09-07,89.73,91.88,89.72,91.88,1462974,76.001694352566,77.8227535619499,75.9932243097317,77.8227535619499,1727233.29576096,0.0,1.0
2021-09-08,91.89,92.61,89.39,89.81,2738681,77.8312236047843,78.441066688857,75.7137128961983,76.0694546952408,3233373.25862792,0.0,1.0
2021-09-09,89.81,90.65,88.89,90.05,2580728,76.0694546952408,76.7809382933257,75.2902107544812,76.272735723265,3046888.95968254,0.0,1.0
2021-09-10,88.33,90.01,88.21,89.75,1534746,74.8158883557579,76.2388555519277,74.7142478417458,76.0186344382347,1811969.58506163,0.0,1.0
2021-09-13,88.35,89.48,87.88,89.04,1550454,74.8328284414266,75.7899432817075,74.4347364282124,75.4172613969963,1830514.94581979,0.0,1.0
2021-09-14,86.97,88.88,86.42,88.68,2134383,73.6639625302872,75.2817407116468,73.1981101743983,75.11233985496,2519919.95996249,0.0,1.0
2021-09-15,85.31,86.29,85.175,86.22,1905669,72.7682555005553,73.604182008474,72.6531023591584,73.5444729721941,2234114.6049428,0.6025,1.0
2021-09-16,84.86,85.54,84.13,84.96,986173,72.3844116958988,72.9644423340465,71.7617317461226,72.4697103191558,1156141.75510031,0.0,1.0
2021-09-17,83.3,85.02,83.12,84.39,3092329,71.0537531730894,72.52088949311,70.9002156512268,71.9835081665908,3625297.66826672,0.0,1.0
2021-09-20,83.37,84.32,82.41,83.43,1286400,71.1134622093693,71.9237991303109,70.294595426102,71.1646413833235,1508113.43827203,0.0,1.0
2021-09-21,83.54,84.45,83.29,83.37,1065996,71.2584698689062,72.034687340545,71.0452233107637,71.1134622093693,1249722.3979666,0.0,1.0
2021-09-22,82.95,83.81,82.53,83.81,886037,70.7552079916899,71.4887761517002,70.3969537740104,71.4887761517002,1038747.12881393,0.0,1.0
2021-09-23,82.49,83.43,82.36,83.08,1147005,70.3628343247076,71.1646413833235,70.2519461144735,70.866096201924,1344693.45014398,0.0,1.0
2021-09-24,82.67,83.02,82.24,82.24,1359112,70.5163718465703,70.8149170279698,70.1495877665651,70.1495877665651,1593357.48703107,0.0,1.0
2021-09-27,81.5,83.61,81.37,82.73,1027813,69.5183779544632,71.3181789051861,69.4074897442291,70.5675510205245,1204958.48673095,0.0,1.0
2021-09-28,81.07,81.47,80.35,81.02,1466802,69.1515938744581,69.4927883674861,68.5374437870076,69.1089445628296,1719608.0593006,0.0,1.0
2021-09-29,82.14,82.5,81.02,81.3,1076802,70.0642891433081,70.3713641870333,69.1089445628296,69.3477807079492,1262390.83221253,0.0,1.0
2021-09-30,81.76,82.67,81.53,82.51,1979716,69.7401543749315,70.5163718465703,69.5439675414403,70.379894049359,2320923.74344072,0.0,1.0
2021-10-01,81.84,82.7,81.6,82.26,1600602,69.8083932735371,70.5419614335474,69.6036765777203,70.1666474912165,1876468.73874773,0.0,1.0
2021-10-04,84.92,85.4,82.15,82.37,2505959,72.435590869853,72.8450242614866,70.0728190056338,70.2604759767992,2937865.70558048,0.0,1.0
2021-10-05,84.69,85.41,84.39,84.79,1442627,72.2394040363619,72.8535541238123,71.9835081665908,72.3247026596189,1691266.45298046,0.0,1.0
2021-10-06,86.26,86.32,84.18,84.69,1650077,73.5785924214969,73.6297715954511,71.8043810577511,72.2394040363619,1934470.84723538,0.0,1.0
2021-10-07,86.09,87.05,85.27,86.3,1551372,73.43358476196,74.2524515452273,72.7341360512525,73.6127118707997,1818753.85646685,0.0,1.0
2021-10-08,85.41,86.66,85.29,86.09,824762,72.8535541238123,73.919786914525,72.7511957759039,73.43358476196,966911.268327205,0.0,1.0
2021-10-11,84.33,85.41,84.16,85.28,1163185,71.9323289926366,72.8535541238123,71.7873213330997,72.7426659135782,1363662.10330881,0.0,1.0
2021-10-12,85.51,85.65,84.325,84.49,1462145,72.9388527470693,73.0582708196292,71.9280640614738,72.0688067898478,1714148.41666842,0.0,1.0
2021-10-13,86.24,86.53,84.79,84.89,1523303,73.5615326968455,73.8088987042909,72.3247026596189,72.4100012828759,1785847.11198702,0.0,1.0
2021-10-14,87.69,87.81,86.37,86.69,1203464,74.7983627340722,74.9007210819806,73.6724209070796,73.9453765015021,1410883.26405209,0.0,1.0
2021-10-15,86.41,87.925,86.16,87.73,1164502,73.7065403563824,74.9988144987261,73.4932937982399,74.832482183375,1365206.09071413,0.0,1.0
2021-10-18,85.41,85.88,84.98,85.71,1168697,72.8535541238123,73.2544576531203,72.4867700438072,73.1094499935834,1370124.10678499,0.0,1.0
2021-10-19,86.16,86.81,85.59,86.81,1449938,73.4932937982399,74.0477348494105,73.007091645675,74.0477348494105,1699837.51746056,0.0,1.0
2021-10-20,86.3,87.13,85.79,86.38,1552831,73.6127118707997,74.3206904438329,73.177688892189,73.6809507694053,1820464.3178369,0.0,1.0
2021-10-21,86.09,86.62,85.79,86.41,985438,73.43358476196,73.8856674652222,73.177688892189,73.7065403563824,1155280.07648003,0.0,1.0
2021-10-22,86.5,86.84,86.21,86.39,931288,73.7833091173137,74.0733244363876,73.5359431098684,73.689480631731,1091797.22302665,0.0,1.0
2021-10-25,86.01,86.52,85.72,86.5,862198,73.3653458633544,73.8003688419651,73.1179798559091,73.7833091173137,1010799.4327202,0.0,1.0
2021-10-26,86.03,86.53,85.61,86.04,1143683,73.3824055880058,73.8088987042909,73.0241513703264,73.3909354503315,1340798.89725068,0.0,1.0
2021-10-27,85.58,86.69,85.11,86.57,1145535,72.9985617833492,73.9453765015021,72.5976582540413,73.8430181535936,1342970.09290341,0.0,1.0
2021-10-28,85.66,86.365,85.255,85.88,1017110,73.0668006819549,73.6681559759168,72.721341257764,73.2544576531203,1192410.80472704,0.0,1.0
2021-10-29,84.9,86.1,84.56,85.35,1552573,72.4185311452016,73.4421146242857,72.1285158261278,72.8023749498581,1820161.85105591,0.0,1.0
2021-11-01,84.75,85.06,84.35,84.9,1012334,72.2905832103161,72.5550089424128,71.949388717288,72.4185311452016,1186811.65222301,0.0,1.0
2021-11-02,84.55,85.52,83.825,85.25,1404956,72.1199859638021,72.947382609395,71.5015709451887,72.7170763266011,1647102.78589934,0.0,1.0
2021-11-03,84.52,86.35,83.47,85.2,1215512,72.0943963768249,73.6553611824282,71.1987608326263,72.6744270149726,1425007.75931352,0.0,1.0
2021-11-04,83.82,84.74,82.73,84.42,1060155,71.4973060140259,72.2820533479904,70.5675510205245,72.0090977535679,1242874.69072705,0.0,1.0
2021-11-05,84.41,85.06,83.86,84.01,1322698,72.0005678912422,72.5550089424128,71.5314254633287,71.6593733982142,1550667.46624342,0.0,1.0
2021-11-08,82.62,84.42,82.24,84.42,1222407,70.4737225349418,72.0090977535679,70.1495877665651,72.0090977535679,1433091.12541806,0.0,1.0
2021-11-09,83.32,83.66,82.68,82.79,1421367,71.0708128977408,71.3608282168147,70.524901708896,70.6187301944787,1666342.25234484,0.0,1.0
2021-11-10,83.74,84.445,83.19,83.73,1063685,71.4290671154203,72.0304224093822,70.9599246875067,71.4205372530946,1247013.09280813,0.0,1.0
2021-11-11,82.51,83.54,82.15,83.3,816400,70.379894049359,71.2584698689062,70.0728190056338,71.0537531730894,957108.062037691,0.0,1.0
2021-11-12,81.95,82.5,81.925,82.31,832941,69.9022217591198,70.3713641870333,69.8808971033055,70.209296802845,976499.934225546,0.0,1.0
2021-11-15,83.5,83.59,82.1,82.54,973575,71.2243504196034,71.3011191805348,70.0301696940053,70.4054836363361,1141372.4663135,0.0,1.0
2021-11-16,83.37,83.99,83.22,83.69,974043,71.1134622093693,71.6423136735628,70.9855142744838,71.3864178037918,1141921.12698601,0.0,1.0
2021-11-17,83.77,84.03,82.5,82.82,893111,71.4546567023974,71.6764331228656,70.3713641870333,70.6443197814558,1047040.34590218,0.0,1.0
2021-11-18,83.21,83.85,82.91,83.77,888063,70.9769844121581,71.522895601003,70.7210885423871,71.4546567023974,1041122.31369106,0.0,1.0
2021-11-19,83.86,84.22,83.43,83.69,1065178,71.5314254633287,71.8385005070539,71.1646413833235,71.3864178037918,1248763.41414158,0.0,1.0
2021-11-22,84.68,85.71,83.77,83.79,1161367,72.2308741740362,73.1094499935834,71.4546567023974,71.4717164270488,1361530.76761946,0.0,1.0
2021-11-23,85.2,85.535,84.19,84.74,860752,72.6744270149726,72.9601774028836,71.8129109200768,72.2820533479904,1009104.21192438,0.0,1.0
2021-11-24,84.93,85.37,84.585,85.37,783865,72.4441207321787,72.8194346745095,72.149840481942,72.8194346745095,918965.594131766,0.0,1.0
2021-11-26,84.72,85.38,84.41,84.56,964140,72.264993623339,72.8279645368352,72.0005678912422,72.1285158261278,1130311.32647356,0.0,1.0
2021-11-29,85.27,85.55,83.97,84.72,1121000,72.7341360512525,72.9729721963721,71.6252539489114,72.264993623339,1314206.43991212,0.0,1.0
2021-11-30,82.27,85.07,82.25,84.78,3065226,70.1751773535422,72.5635388047385,70.1581176288908,72.3161727972932,3593523.41568783,0.0,1.0
2021-12-01,82.4,84.46,82.04,82.64,1254397,70.2860655637763,72.0432172028707,69.9789905200511,70.4907822595932,1470594.66155793,0.0,1.0
2021-12-02,83.08,83.795,82.23,82.74,1285168,70.866096201924,71.4759813582116,70.1410579042394,70.5760808828502,1506669.10077518,0.0,1.0
2021-12-03,85.3,85.39,82.72,83.74,1554616,72.7597256382296,72.8364943991609,70.5590211581988,71.4290671154203,1822556.96591473,0.0,1.0
2021-12-06,86.14,87.23,85.51,85.65,1672254,73.4762340735885,74.4059890670899,72.9388527470693,73.0582708196292,1960470.09453059,0.0,1.0
2021-12-07,87.3,87.48,85.55,85.78,1541235,74.4656981033698,74.6192356252324,72.9729721963721,73.1691590298633,1806869.72561815,0.0,1.0
2021-12-08,87.35,87.82,86.65,87.41,1416234,74.5083474149983,74.9092509443063,73.9112570521993,74.5595265889525,1660324.57022524,0.0,1.0
2021-12-09,87.53,88.18,86.21,87.41,1314103,74.6618849368609,75.2163259880315,73.5359431098684,74.5595265889525,1540591.10196952,0.0,1.0
2021-12-10,87.88,88.16,87.17,87.75,973184,74.9604301182605,75.1992662633801,74.3548098931357,74.8495419080264,1140914.07673455,0.0,1.0
2021-12-13,89.26,89.8,87.43,87.7,1901593,76.1375511192072,76.5981636847951,74.5765863136039,74.8068925963979,2229336.0987438,0.0,1.0
2021-12-14,89.26,89.89,88.7,89.46,1078221,76.1375511192072,76.6749324457264,75.659878828968,76.3081483657212,1264054.39950801,0.0,1.0
2021-12-15,90.87,90.98,89.38,89.52,1620126,77.5108589536451,77.6046874392278,76.2399094671156,76.3593275396754,1899357.73654688,0.0,1.0
2021-12-16,90.91,91.17,89.78,90.27,1203457,78.0589026080714,78.2821488370682,77.0886401512776,77.5093734290024,1401586.13834634,0.6025,1.0
2021-12-17,89.4,91.405,89.06,90.76,2973679,76.7623572012054,78.4839290825076,76.470419824825,77.9301067067271,3463245.68828933,0.0,1.0
2021-12-20,89.67,89.76,88.031,88.81,1011528,76.9941898236251,77.0714673644317,75.586879941603,76.2557599892511,1178059.2271674,0.0,1.0
2021-12-21,88.96,90.65,88.57,90.18,874025,76.3845558905954,77.8356563790746,76.0496865471002,77.4320958881958,1017918.64982975,0.0,1.0
2021-12-22,89.35,89.585,88.59,88.81,1091849,76.7194252340906,76.92120547953,76.0668593339462,76.2557599892511,1271603.741195,0.0,1.0
2021-12-23,89.44,90.09,89.205,89.37,779708,76.7967027748972,77.3548183473892,76.5949225294578,76.7365980209365,908073.927658196,0.0,1.0
2021-12-27,89.22,89.88,88.84,89.8,819673,76.6078021195922,77.1745040855072,76.28151916952,77.1058129381235,954618.498855183,0.0,1.0
2021-12-28,90.06,90.14,89.08,89.25,550199,77.3290591671203,77.397750314504,76.4875926116709,76.6335612998611,640780.095784078,0.0,1.0
2021-12-29,90.61,90.64,89.75,90.15,577508,77.8013108053828,77.8270699856516,77.0628809710088,77.4063367079269,672585.067504796,0.0,1.0
2021-12-30,91.14,91.42,90.06,90.93,820304,78.2563896567993,78.496808672642,77.3290591671203,78.0760753949173,955353.382488995,0.0,1.0
2021-12-31,90.98,91.459,90.22,91.06,956477,78.1190073620321,78.5302956069915,77.4664414618876,78.1876985094157,1113944.9974923,0.0,1.0
2022-01-03,89.13,90.85,88.38,90.68,1484670,76.5305245787856,78.0073842475337,75.8865450720641,77.8614155593435,1729096.17212635,0.0,1.0
2022-01-04,88.39,90.33,88.35,88.9,1861696,75.8951314654871,77.5608917895401,75.8607858917953,76.3330375300577,2168193.21954572,0.0,1.0
2022-01-05,89.23,90.39,88.16,88.16,1180243,76.6163885130152,77.6124101500778,75.6976444167591,75.6976444167591,1374550.34012873,0.0,1.0
2022-01-06,88.9,89.83,88.52,89.35,1146435,76.3330375300577,77.1315721183924,76.0067545799855,76.7194252340906,1335176.41636975,0.0,1.0
2022-01-07,89.66,90.23,88.195,88.96,1043835,76.9856034302022,77.4750278553105,75.7276967937395,76.3845558905954,1215685.03629191,0.0,1.0
2022-01-10,88.99,89.58,88.1641,88.61,1537064,76.4103150708643,76.9169122828186,75.7011648380626,76.0840321207921,1790115.97103277,0.0,1.0
2022-01-11,86.63,89.46,85.83,89.06,1902680,74.3839262230472,76.8138755617431,73.697014749211,76.470419824825,2215924.55211015,0.0,1.0
2022-01-12,87.49,87.72,85.725,86.21,1558164,75.1223560574212,75.3198431061492,73.6068576182699,74.0232976992832,1814689.73438211,0.0,1.0
2022-01-13,88.07,88.29,86.78,87.75,1142842,75.6203668759526,75.8092675312575,74.5127221243915,75.345602286418,1330991.88880036,0.0,1.0
2022-01-14,87.38,88.18,86.6,87.98,1195880,75.0279057297687,75.7148172036051,74.3581670427784,75.543089335146,1392761.71157393,0.0,1.0
2022-01-18,86.8,87.1,84.92,86.85,1537032,74.5298949112374,74.7874867139261,72.9156529477222,74.5728268783522,1790078.70276608,0.0,1.0
2022-01-19,86.87,87.88,86.41,86.58,944958,74.5899996651981,75.4572254009164,74.1950255677422,74.3409942559325,1100529.5861169,0.0,1.0
2022-01-20,86.67,87.78,86.55,87.22,1087928,74.418271796739,75.3713614666869,74.3152350756636,74.8905234350015,1267037.21389203,0.0,1.0
2022-01-21,87.11,88.46,86.78,87.43,2009989,74.796073107349,75.9552362194477,74.5127221243915,75.0708376968835,2340900.19055822,0.0,1.0
2022-01-24,86.15,88.079,84.045,87.46,2821234,73.9717793387455,75.6280946300332,72.1643435232137,75.0965968771524,3285703.15967368,0.0,1.0
2022-01-25,85.57,86.26,84.57,85.44,1411657,73.4737685202142,74.066229666398,72.6151291779188,73.3621454057158,1644062.79850429,0.0,1.0
2022-01-26,84.65,86.36,84.23,85.69,1953838,72.6838203253024,74.1520936006275,72.3231918015384,73.5768052412896,2275504.86421562,0.0,1.0
2022-01-27,85.74,86.79,84.97,85.32,1104879,73.6197372084044,74.5213085178145,72.9585849148369,73.2591086846403,1286778.91353822,0.0,1.0
2022-01-28,87.21,87.37,84.71,85.24,2593517,74.8819370415785,75.0193193363458,72.7353386858401,73.1904175372567,3020496.35073425,0.0,1.0
2022-01-31,89.49,89.73,86.56,86.7,2298563,76.839634742012,77.0457081841629,74.3238214690866,74.4440309770079,2676983.09031048,0.0,1.0
2022-02-01,87.97,89.86,87.1,89.16,1931846,75.534502941723,77.1573312986613,74.7874867139261,76.5562837590545,2249892.24793227,0.0,1.0
2022-02-02,88.68,89.08,87.51,87.87,2037032,76.1441368747527,76.4875926116709,75.1395288442672,75.4486390074935,2372395.36981207,0.0,1.0
2022-02-03,88.07,89.27,87.78,88.66,1970516,75.6203668759526,76.650734086707,75.3713614666869,76.1269640879068,2294928.61896161,0.0,1.0
2022-02-04,87.74,88.69,86.29,87.3,2426682,75.3370158929951,76.1527232681757,74.0919888466668,74.9592145823851,2826194.74844101,0.0,1.0
2022-02-07,88.49,88.71,86.78,87.63,1568073,75.9809953997166,76.1698960550216,74.5127221243915,75.2425655653426,1826230.08608963,0.0,1.0
2022-02-08,87.76,89.0,87.66,88.84,1911490,75.354188679841,76.4189014642872,75.2683247456115,76.28151916952,2226184.9717835,0.0,1.0
2022-02-09,87.36,88.57,87.02,88.37,1885452,75.0107329429229,76.0496865471002,74.7187955665424,75.8779586786412,2195860.24903041,0.0,1.0
2022-02-10,84.69,86.42,84.375,86.24,2124545,72.7181658989942,74.2036119611652,72.4476945061712,74.049056879552,2474315.92677846,0.0,1.0
2022-02-11,84.12,85.28,83.81,85.0,1677555,72.2287414738859,73.2247631109485,71.9625632777743,72.9843440951058,1953736.47277269,0.0,1.0
2022-02-14,82.21,84.3,81.7,83.95,3978472,70.5887403301017,72.383296555499,70.1508342655311,72.0827727856957,4633461.10995162,0.0,1.0
2022-02-15,82.17,82.845,81.72,82.5,2952723,70.5543947564099,71.1339763124593,70.168007052377,70.8377457393674,3438839.6321401,0.0,1.0
2022-02-16,81.65,82.48,81.09,82.12,2374454,70.1079022984163,70.8205729525215,69.6270642667309,70.5114627892952,2765368.27866806,0.0,1.0
2022-02-17,82.28,82.75,79.01,80.42,3924508,70.6488450840624,71.0524055749412,67.8410944347566,69.051775907393,4570612.83671068,0.0,1.0
2022-02-18,82.82,82.85,81.32,81.37,2208930,71.1125103289019,71.1382695091708,69.8245513154589,69.8674832825736,2572593.51067582,0.0,1.0
2022-02-22,82.41,83.18,81.92,82.97,1779285,70.7604681985608,71.4216204921282,70.3397349208361,71.2413062302462,2072214.62184986,0.0,1.0
2022-02-23,79.7,81.77,79.64,81.3,2592272,68.4335555809404,70.2109390194918,68.3820372204027,69.807378528613,3019046.38223331,0.0,1.0
2022-02-24,79.72,80.02,78.63,79.65,2995355,68.4507283677863,68.7083201704749,67.5148114846843,68.3906236138256,3488490.28043911,0.0,1.0
2022-02-25,81.81,82.22,80.01,80.51,3039492,70.2452845931836,70.5973267235247,68.6997337770519,69.1290534481996,3539893.70190593,0.0,1.0
2022-02-28,81.8,82.0,80.91,81.15,3998624,70.2366981997606,70.4084260682197,69.4725091851178,69.6785826272687,4656930.80090025,0.0,1.0
2022-03-01,80.44,82.4,79.76,81.89,2787759,69.0689486942389,70.7518818051379,68.4850739414781,70.3139757405672,3246717.05881495,0.0,1.0
2022-03-02,80.75,81.0,79.47,80.0,3372098,69.8825094710638,70.0988639895501,68.7747743364141,69.233445915605,3896495.92667747,0.6375,1.0
2022-03-03,83.47,83.81,80.61,81.17,3948336,72.2364466321944,72.5306887773357,69.7613509407115,70.2459850621207,4562345.20501896,0.0,1.0
2022-03-04,85.94,86.55,82.9108,83.22,2752016,74.3740292748387,74.9019342999452,71.7525048452443,72.0200921137081,3179984.429323,0.0,1.0
2022-03-07,86.66,86.91,84.86,85.77,1995904,74.9971302880791,75.2134848065654,73.439377754978,74.226908202268,2306288.78699233,0.0,1.0
2022-03-08,85.09,86.9,84.455,86.57,2296318,73.6384239119854,75.2048306258259,73.0888834350303,74.9192426614241,2653420.43242995,0.0,1.0
2022-03-09,84.19,85.135,84.01,84.78,2720958,72.8595476454348,73.6773677253129,72.7037723921247,73.3701443090624,3144096.57241886,0.0,1.0
2022-03-10,84.36,84.65,83.4,83.896,2394761,73.0066687180055,73.2576399594496,72.1758673670182,72.605114731695,2767172.38996793,0.0,1.0
2022-03-11,83.81,85.12,83.72,84.56,1998204,72.5306887773357,73.6643864542037,72.4528011506806,73.1797523327945,2308946.46201582,0.0,1.0
2022-03-14,83.22,85.035,82.78,84.42,2429197,72.0200921137081,73.5908259179184,71.6393081611723,73.0585938024422,2806963.56262396,0.0,1.0
2022-03-15,84.17,84.27,83.36,84.01,3722481,72.8422392839559,72.9287810913504,72.1412506440604,72.7037723921247,4301367.29526671,0.0,1.0
2022-03-16,84.03,84.36,82.35,84.09,2327415,72.7210807536036,73.0066687180055,71.2671783893759,72.7730058380403,2689353.3542584,0.0,1.0
2022-03-17,84.26,85.13,83.69,83.88,2013177,72.920126910611,73.6730406349432,72.4268386084623,72.5912680425119,2326247.92641874,0.0,1.0
2022-03-18,83.43,84.86,83.05,84.57,3929225,72.2018299092366,73.439377754978,71.8729710411375,73.1884065135339,4540262.23659552,0.0,1.0
2022-03-21,84.52,84.78,83.49,83.49,1566206,73.1451356098367,73.3701443090624,72.2537549936733,72.2537549936733,1809768.07297351,0.0,1.0
2022-03-22,84.2,84.87,83.61,84.87,1611302,72.8682018261743,73.4480319357175,72.3576051625467,73.4480319357175,1861876.99160797,0.0,1.0
2022-03-23,84.68,85.35,83.92,84.33,1685312,73.2836025016679,73.8634326112111,72.6258847654697,72.9807061757871,1947396.35182034,0.0,1.0
2022-03-24,85.42,85.555,84.49,84.75,1309293,73.9240118763873,74.0408433163698,73.1191730676183,73.3441817668441,1512902.30631711,0.0,1.0
2022-03-25,86.66,86.68,85.53,85.93,967646,74.9971302880791,75.014438649558,74.0192078645212,74.3653750940992,1118125.48077362,0.0,1.0
2022-03-28,87.03,87.035,86.18,86.96,1115800,75.3173349754388,75.3216620658085,74.5817296125855,75.2567557102627,1289319.03965624,0.0,1.0
2022-03-29,87.78,87.84,86.72,87.54,993590,75.9663985308976,76.0183236153343,75.0490553725158,75.7586981931508,1148104.05503858,0.0,1.0
2022-03-30,88.64,88.68,87.41,87.77,1451060,76.7106580744904,76.7452747974482,75.6461938435379,75.9577443501582,1676715.61721059,0.0,1.0
2022-03-31,88.19,89.21,88.14,88.63,1604589,76.3212199412151,77.203946376639,76.2779490375178,76.7020038937509,1854120.04707202,0.0,1.0
2022-04-01,89.84,89.87,87.6199,88.19,1650533,77.7491597632244,77.7751223054428,75.827845097259,76.3212199412151,1907208.83893254,0.0,1.0
2022-04-04,89.12,89.58,87.96,89.45,1148600,77.126058749984,77.5241510639987,76.1221737842077,77.4116467143859,1327219.79651296,0.0,1.0
2022-04-05,90.09,90.96,89.25,89.25,1648059,77.9655142817107,78.7184280060429,77.2385630995968,77.2385630995968,1904350.10501597,0.0,1.0
2022-04-06,92.25,92.35,90.145,90.58,1371575,79.834817321432,79.9213591288265,78.0131122757777,78.3895691379438,1584869.83493144,0.0,1.0
2022-04-07,92.14,92.55,91.17,92.14,2020978,79.7396213332981,80.0944427436155,78.9001658015714,79.7396213332981,2335262.06679188,0.0,1.0
2022-04-08,92.53,93.33,91.935,92.53,1117005,80.0771343821366,80.7694688412927,79.5622106281393,80.0771343821366,1290711.43026637,0.0,1.0
2022-04-11,91.78,93.25,91.59,92.91,1368469,79.4280708266779,80.7002353953771,79.2636413926283,80.4059932502358,1581280.81813885,0.0,1.0
2022-04-12,92.84,93.0305,90.78,91.51,1556524,80.3454139850596,80.5102761281462,78.5626527527328,79.1944079467127,1798580.4166355,0.0,1.0
2022-04-13,92.51,93.0,92.06,92.88,1390385,80.0598260206578,80.4838808768908,79.6703878873825,80.3800307080174,1606604.99458007,0.0,1.0
2022-04-14,92.6,93.2,92.335,92.76,1191478,80.1377136473128,80.6569644916798,79.9083778577174,80.276180539144,1376765.79201607,0.0,1.0
2022-04-18,91.67,93.14,91.2401,92.61,648286,79.3328748385439,80.6050394072431,78.9608316085549,80.1463678280523,749101.526207729,0.0,1.0
2022-04-19,92.5,92.78,91.54,91.86,1347899,80.0511718399183,80.2934889006229,79.220370488931,79.4973042725935,1557511.95934182,0.0,1.0
2022-04-20,93.26,93.82,92.861,93.38,923333,80.7088895761165,81.1935236975258,80.3635877646125,80.81273974499,1066921.32715802,0.0,1.0
2022-04-21,93.1,94.63,92.64,93.15,1032194,80.5704226842853,81.8945123374213,80.1723303702706,80.6136935879826,1192711.39704152,0.0,1.0
2022-04-22,92.0,93.24,91.88,93.0,1089562,79.6184628029458,80.6915812146376,79.5146126340724,80.4838808768908,1259000.74519262,0.0,1.0
2022-04-25,90.69,92.52,89.48,92.32,1299146,78.4847651260777,80.0684802013972,77.4376092566042,79.8953965866082,1501177.33742001,0.0,1.0
2022-04-26,89.72,91.53,89.71,90.25,1202378,77.645309594351,79.2117163081916,77.6366554136116,78.1039811735419,1389360.86060565,0.0,1.0
2022-04-27,89.51,90.81,88.84,89.81,1065803,77.4635717988226,78.5886152949511,76.8837416892794,77.7231972210061,1231546.96219998,0.0,1.0
2022-04-28,90.2,90.61,89.12,89.92,1291363,78.0607102698447,78.4155316801621,77.126058749984,77.81839320914,1492183.99624269,0.0,1.0
2022-04-29,87.4,89.87,87.22,89.83,2291836,75.6375396627985,77.7751223054428,75.4817644094884,77.740505582485,2648241.43266678,0.0,1.0
2022-05-02,86.18,88.59,85.29,88.11,1465761,74.5817296125855,76.6673871707931,73.8115075267744,76.2519864952995,1693702.78265421,0.0,1.0
2022-05-03,86.72,88.33,86.19,86.81,1644765,75.0490553725158,76.4423784715674,74.5903837933249,75.1269429991709,1900543.85217798,0.0,1.0
2022-05-04,88.57,88.7,86.69,87.04,1731690,76.6500788093142,76.7625831589271,75.0230928302975,75.3259891561783,2000986.63540268,0.0,1.0
2022-05-05,89.82,91.99,88.17,88.27,2401779,77.7318514017455,79.6098086222063,76.3039115797362,76.3904533871307,2775281.76532221,0.0,1.0
2022-05-06,90.4,91.41,89.285,89.29,2037973,78.2337938846337,79.1078661393182,77.2688527321849,77.2731798225547,2354899.97419371,0.0,1.0
2022-05-09,90.54,91.48,89.546,90.3,1595165,78.354952414986,79.1684454044943,77.4947268494846,78.1472520772392,1843230.512541,0.0,1.0
2022-05-10,89.13,92.03,88.29,90.58,1562202,77.1347129307234,79.6444253451641,76.4077617486096,78.3895691379438,1805141.40741088,0.0,1.0
2022-05-11,89.29,91.04,89.0,89.14,1333106,77.2731798225547,78.7876614519585,77.0222085811106,77.1433671114629,1540418.48689727,0.0,1.0
2022-05-12,88.92,89.54,87.51,88.92,1844925,76.952975135195,77.4895343410409,75.7327356509324,76.952975135195,2131830.90987434,0.0,1.0
2022-05-13,89.34,89.67,87.92,89.44,1525204,77.3164507262519,77.6020386906538,76.0875570612499,77.4029925336464,1762389.81588085,0.0,1.0
2022-05-16,89.27,90.12,88.7183,89.63,1598588,77.2558714610757,77.991476823929,76.7784203096803,77.567421967696,1847185.82628248,0.0,1.0
2022-05-17,90.06,90.13,88.02,89.31,952241,77.9395517394923,78.0001310046685,76.1740988686444,77.2904881840335,1100324.83567064,0.0,1.0
2022-05-18,89.18,90.045,88.84,89.81,1758091,77.7296878565607,78.4836257349631,77.4333423321019,78.278798681293,2017074.29559382,0.6375,1.0
2022-05-19,89.44,90.16,87.665,88.97,1936127,77.9563050223232,78.5838602505888,76.4092070637519,77.5466509149832,2221336.66841204,0.0,1.0
2022-05-20,90.37,90.44,88.86,89.65,1487014,78.7668971921663,78.8279095060254,77.450774421776,78.1393419639007,1706065.11072985,0.0,1.0
2022-05-23,91.29,91.88,90.21,91.34,1670523,79.5687733171723,80.0830199625566,78.6274404747739,79.6123535413574,1916606.70778605,0.0,1.0
2022-05-24,92.64,92.68,90.035,91.62,2652783,80.7454393701702,80.7803035495183,78.474909690126,79.856402796794,3043562.81960847,0.0,1.0
2022-05-25,92.15,92.96,91.89,92.81,1454985,80.3183531731562,81.0243528049549,80.0917360073936,80.8936121323996,1669317.93859054,0.0,1.0
2022-05-26,92.19,92.77,92.04,92.71,1043660,80.3532173525042,80.8587479530515,80.2224766799489,80.8064516840294,1197400.9077684,0.0,1.0
2022-05-27,93.3,93.33,91.435,91.9,1232353,81.3206983294137,81.3468464639247,79.6951559673091,80.1004520522306,1413890.1566517,0.0,1.0
2022-05-31,92.32,93.03,91.45,92.69,2526689,80.4665259353855,81.0853651188141,79.7082300345646,80.7890195943553,2898893.99061804,0.0,1.0
2022-06-01,92.12,92.55,91.235,92.55,1602784,80.2922050386451,80.666994966637,79.5208350705687,80.666994966637,1838889.11767881,0.0,1.0
2022-06-02,92.42,92.73,90.41,92.58,1099393,80.5536863837557,80.8238837737034,78.8017613715143,80.6931431011481,1261343.90145663,0.0,1.0
2022-06-03,92.3,92.83,91.83,92.13,691455,80.4490938457115,80.9110442220736,80.0394397383715,80.3009210834821,793312.807505316,0.0,1.0
2022-06-06,92.28,93.05,92.12,92.52,672214,80.4316617560374,81.1027972084881,80.2922050386451,80.640846832126,771237.427720356,0.0,1.0
2022-06-07,92.84,92.89,91.27,92.14,1032852,80.9197602669107,80.9633404910958,79.5513412274982,80.3096371283191,1185000.7879869,0.0,1.0
2022-06-08,90.62,92.48,90.52,92.48,1047726,78.9847983130918,80.6059826527779,78.8976378647216,80.6059826527779,1202065.8677084,0.0,1.0
2022-06-09,87.82,91.39,87.77,90.76,981387,76.5443057587257,79.6559337655425,76.5007255345406,79.1068229408101,1125954.51073348,0.0,1.0
2022-06-10,88.03,88.74,86.65,87.01,1438991,76.7273427003032,77.3461818837317,75.5245285127941,75.8383061269269,1650967.87236318,0.0,1.0
2022-06-13,83.9,87.44,83.51,87.13,1475401,73.1276161826132,76.2130960549189,72.7876904339693,75.9428986649712,1692741.40689727,0.0,1.0
2022-06-14,80.74,84.645,79.8408,84.08,1592800,70.3733460141142,73.7769615229713,69.5895992623692,73.2845049896795,1827434.38082662,0.0,1.0
2022-06-15,80.58,81.97,79.75,81.41,2150460,70.2338892967219,71.4454195290679,69.5104575752491,70.9573210181947,2467242.92980437,0.0,1.0
2022-06-16,78.81,79.42,78.07,79.42,2214015,68.691149360569,69.2228280956274,68.0461620426294,69.2228280956274,2540160.17746474,0.0,1.0
2022-06-17,77.98,79.57,77.065,79.19,3451522,67.9677176390962,69.3535687681827,67.1701995365087,69.0223590643759,3959963.56666213,0.0,1.0
2022-06-21,79.56,80.04,77.71,77.98,1563705,69.3448527233457,69.7632228755227,67.7323844284966,67.9677176390962,1794053.41440889,0.0,1.0
2022-06-22,80.58,81.075,79.19,79.19,1203062,70.2338892967219,70.6653335161545,69.0223590643759,69.0223590643759,1380284.31759545,0.0,1.0
2022-06-23,82.1,82.38,80.82,80.85,1263334,71.5587281119492,71.8027773673858,70.4430743728104,70.4692225073215,1449434.94856053,0.0,1.0
2022-06-24,83.35,83.62,81.86,82.36,1449487,72.6482337165769,72.8835669271765,71.3495430358607,71.7853452777118,1663010.03161805,0.0,1.0
2022-06-27,84.09,84.11,82.65,82.99,1279586,73.2932210345166,73.3106531241906,72.0381105779854,72.3344561024442,1468081.02060799,0.0,1.0
2022-06-28,83.42,85.4,83.35,84.46,2258615,72.7092460304361,74.4350229081664,72.6482337165769,73.6157146934864,2591330.17582289,0.0,1.0
2022-06-29,83.48,84.01,83.19,83.72,1576396,72.7615422994582,73.2234926758204,72.5087769991846,72.9707273755467,1808613.91775336,0.0,1.0
2022-06-30,84.47,84.96,82.83,83.01,2060818,73.6244307383234,74.0515169353374,72.1949993850518,72.3518881921182,2364395.822342,0.0,1.0
2022-07-01,87.15,87.48,84.73,85.03,2426613,75.9603307546452,76.247960234267,73.851047904086,74.1125292491966,2784075.85708238,0.0,1.0
2022-07-05,83.37,86.965,81.89,86.89,1820580,72.665665806251,75.7990839251603,71.3756911703718,75.7337135888827,2088768.51145487,0.0,1.0
2022-07-06,84.15,84.96,83.05,83.78,1448482,73.3455173035387,74.0515169353374,72.3867523714663,73.0230236445689,1661856.98569092,0.0,1.0
2022-07-07,83.59,84.759,83.57,84.23,1911315,72.8574187926655,73.8763244341133,72.8399867029914,73.4152456622349,2192869.62806983,0.0,1.0
2022-07-08,83.32,84.37,83.19,83.77,1796342,72.6220855820659,73.5372702899532,72.5087769991846,73.0143075997319,2060960.02669691,0.0,1.0
2022-07-11,83.72,84.23,82.56,83.15,1688574,72.9707273755467,73.4152456622349,71.9596661744522,72.4739128198365,1937316.78940854,0.0,1.0
2022-07-12,83.38,84.43,82.99,83.37,1184892,72.674381851088,73.5895665589753,72.3344561024442,72.665665806251,1359437.70615671,0.0,1.0
2022-07-13,82.8,83.76,82.58,82.68,891595,72.1688512505407,73.0055915548948,71.9770982641263,72.0642587124965,1022935.30686408,0.0,1.0
2022-07-14,83.48,83.71,80.666,81.57,1172488,72.7615422994582,72.9620113307097,70.3088472823203,71.0967777355871,1345206.48060437,0.0,1.0
2022-07-15,83.66,84.02,82.7,83.88,936668,72.9184311065246,73.2322087206574,72.0816908021705,73.1101840929391,1074647.98255908,0.0,1.0
2022-07-18,82.45,83.34,82.38,83.31,970668,71.863789681245,72.6395176717399,71.8027773673858,72.6133695372289,1113656.50148682,0.0,1.0
2022-07-19,83.25,83.68,82.79,83.03,1297160,72.5610732682067,72.9358631961987,72.1601352057037,72.3693202817922,1488243.83565611,0.0,1.0
2022-07-20,82.48,83.81,82.34,83.41,1553145,71.889937815756,73.04917177908,71.7679131880377,72.7005299855991,1781937.82735369,0.0,1.0
2022-07-21,83.02,83.06,82.27,82.94,1263933,72.3606042369552,72.3954684163033,71.7069008741786,72.290875878259,1450122.18687929,0.0,1.0
2022-07-22,84.06,84.08,83.22,83.41,1149714,73.2670729000055,73.2845049896795,72.5349251336957,72.7005299855991,1319077.65677906,0.0,1.0
2022-07-25,84.88,84.94,83.53,83.76,724701,73.9817885766413,74.0340848456634,72.8051225236433,73.0055915548948,831456.255160364,0.0,1.0
2022-07-26,85.4,85.69,84.83,84.93,840258,74.4350229081664,74.6877882084401,73.9382083524562,74.0253688008264,964035.885211332,0.0,1.0
2022-07-27,85.21,85.4,84.555,84.98,781188,74.269418056263,74.4350229081664,73.6985171194381,74.0689490250115,896264.320121284,0.0,1.0
2022-07-28,88.26,88.35,85.63,85.98,1401035,76.9278117315547,77.0062561350879,74.6354919394179,74.9405535087137,1607420.59752726,0.0,1.0
2022-07-29,88.22,89.0,87.03,87.03,2022716,76.8929475522066,77.5727990494943,75.855738216601,75.855738216601,2320681.04033657,0.0,1.0
2022-08-01,89.21,89.45,87.96,88.6,2062589,77.7558359910717,77.9650210671603,76.666330386444,77.2241572560134,2366427.70725439,0.0,1.0
2022-08-02,90.24,91.045,89.28,89.42,1906959,78.653588609285,79.3552302186652,77.8168483049309,77.9388729326492,2187871.94840956,0.0,1.0
2022-08-03,90.83,91.07,88.64,90.25,1433326,79.1678352546693,79.3770203307578,77.2590214353615,78.662304654122,1644468.36472419,0.0,1.0
2022-08-04,91.0,91.7,90.48,90.95,1746939,79.3160080168986,79.9261311554902,78.8627736853735,79.2724277927135,2004279.50138553,0.0,1.0
2022-08-05,90.38,91.09,88.73,90.67,1555482,78.7756132370033,79.3944524204318,77.3374658388947,79.0283785372769,1784619.08937528,0.0,1.0
2022-08-08,90.93,91.8,90.51,91.04,1391155,79.2549957030395,80.0132916038604,78.8889218198846,79.3508721962467,1596085.18085061,0.0,1.0
2022-08-09,91.63,92.07,91.18,91.26,1467931,79.865118841631,80.24862481446,79.472896823965,79.5426251826612,1684171.00582697,0.0,1.0
2022-08-10,91.65,92.33,91.26,92.12,1278233,79.8825509313051,80.4752419802225,79.5426251826612,80.2922050386451,1466528.71101654,0.0,1.0
2022-08-11,91.61,92.45,90.945,91.61,1418641,79.847686751957,80.5798345182668,79.268069770295,79.847686751957,1627620.12647555,0.0,1.0
2022-08-12,93.11,93.13,91.93,92.19,1105249,81.1550934775102,81.1725255671843,80.1266001867417,80.3532173525042,1268062.54518724,0.0,1.0
2022-08-15,93.31,93.49,92.63,93.2,1500886,81.3294143742507,81.4863031813171,80.7367233253332,81.2335378810434,1721980.58645237,0.0,1.0
2022-08-16,93.58,94.12,92.95,92.95,959587,81.5647475848503,82.0354140060495,81.0156367601179,81.0156367601179,1100943.16624452,0.0,1.0
2022-08-17,93.81,94.025,93.27,93.43,994462,81.7652166161018,81.9526115800978,81.2945501949026,81.4340069122949,1140955.58087996,0.0,1.0
2022-08-18,93.96,94.41,93.5856,94.0,737215,81.8959572886571,82.2881793063231,81.569628569959,81.9308214680052,845813.684744534,0.0,1.0
2022-08-19,93.63,94.39,93.25,94.15,1217836,81.6083278090354,82.270747216649,81.2771181052286,82.0615621405605,1397234.66637893,0.0,1.0
2022-08-22,92.26,93.55,91.76,93.41,1054374,80.4142296663634,81.5385994503392,79.9784274245123,81.4165748226209,1209693.18046816,0.0,1.0
2022-08-23,91.76,92.41,91.2,92.2,901286,79.9784274245123,80.5449703389187,79.4903289136391,80.3619333973413,1034053.88206787,0.0,1.0
2022-08-24,92.03,92.21,91.35,91.94,772648,80.2137606351119,80.3706494421783,79.6210695861944,80.1353162315787,886466.29801414,0.0,1.0
2022-08-25,92.84,92.91,91.76,92.21,739542,80.9197602669107,80.9807725807698,79.9784274245123,80.3706494421783,848483.473672323,0.0,1.0
2022-08-26,91.6,92.97,91.5,92.86,1089513,79.8389707071199,81.0330688497919,79.7518102587497,80.9371923565847,1250008.48477998,0.0,1.0
2022-08-29,91.89,92.73,90.67,91.28,1099917,80.0917360073936,80.8238837737034,79.0283785372769,79.5600572723353,1261945.09157187,0.0,1.0
2022-08-30,90.77,92.07,90.4,91.61,1210026,79.1155389856471,80.24862481446,78.7930453266773,79.847686751957,1388274.18011935,0.0,1.0
2022-08-31,89.69,90.91,89.34,90.81,2520753,78.1742061432488,79.2375636133654,77.869144573953,79.1504031649952,2892083.56213701,0.0,1.0
2022-09-01,90.87,91.34,89.48,89.83,1237890,79.2026994340174,79.6123535413574,77.9911692016713,78.2962307709671,1420242.80869002,0.0,1.0
2022-09-02,89.55,91.94,89.305,91.05,1156754,78.0521815155305,80.1353162315787,77.8386384170234,79.3595882410837,1327154.71481586,0.0,1.0
2022-09-06,89.15,90.86,88.89,89.66,1238987,77.7035397220496,79.1939833891803,77.476922556287,78.1480580087377,1421501.40708013,0.0,1.0
2022-09-07,91.82,92.03,89.74,89.93,1843304,80.0307236935344,80.2137606351119,78.2177863674339,78.3833912193373,2114839.96981117,0.0,1.0
2022-09-08,91.42,92.44,91.135,91.5,1238950,79.6820819000536,80.5711184734298,79.4336746221984,79.7518102587497,1421458.95663306,0.0,1.0
2022-09-09,91.63,92.19,90.95,91.74,1420195,79.865118841631,80.3532173525042,79.2724277927135,79.9609953348383,1629403.04525242,0.0,1.0
2022-09-12,92.54,92.8,91.59,91.83,964976,80.6582789218,80.8848960875626,79.8302546622829,80.0394397383715,1107126.01649457,0.0,1.0
2022-09-13,89.64,92.0,89.25,91.75,1839787,78.1306259190637,80.1876125006008,77.7907001704198,79.9697113796753,2110804.8827209,0.0,1.0
2022-09-14,90.69,91.3,89.61,89.76,1290189,79.045810626951,79.5774893620093,78.1044777845526,78.2352184571079,1480245.94196654,0.0,1.0
2022-09-15,88.19,89.925,88.09,89.92,1460922,76.8667994176955,78.3790331969188,76.7796389693253,78.3746751745003,1676129.51438095,0.0,1.0
2022-09-16,88.8,89.44,88.07,88.37,3063534,77.3984781527538,77.9563050223232,76.7622068796512,77.0236882247619,3514821.29484636,0.0,1.0
2022-09-19,89.53,89.575,88.07,88.51,1240273,78.0347494258564,78.073971627623,76.7622068796512,77.1457128524802,1422976.8469431,0.0,1.0
2022-09-20,88.61,89.13,87.82,88.97,1248620,77.2328733008504,77.6861076323756,76.5443057587257,77.5466509149832,1432553.43833986,0.0,1.0
2022-09-21,87.83,89.84,87.82,89.2,1122469,76.5530218035627,78.3049468158041,76.5443057587257,77.7471199462347,1287819.21271476,0.0,1.0
2022-09-22,87.99,88.63,86.79,87.64,1447731,76.6924785209551,77.2503053905245,75.6465531405125,76.3874169516593,1660995.35634637,0.0,1.0
2022-09-23,86.85,87.07,85.86,86.78,2121455,76.2544972678947,76.4476577675946,75.3852750192451,76.1930371088993,2416229.51237492,0.6375,1.0
2022-09-26,84.63,86.91,83.79,86.81,1483037,74.3053322254684,76.3071774041765,73.5678103175233,76.2193771770402,1689103.83078782,0.0,1.0
2022-09-27,82.49,85.17,82.35,84.86,2225867,72.4264073647511,74.7794534520045,72.3034870467603,74.5072727478819,2535149.47808058,0.0,1.0
2022-09-28,83.16,84.06,82.2,83.48,1905791,73.0146688865645,73.8048709307914,72.1717867060558,73.2956296134007,2170599.16831538,0.0,1.0
2022-09-29,79.58,82.8,79.49,82.8,1349754,69.8714207550842,72.6985880688737,69.7924005506615,72.6985880688737,1537301.26222149,0.0,1.0
2022-09-30,77.96,80.25,77.61,80.22,3345543,68.4490570754758,70.4596822768975,68.1417562804987,70.4333422087566,3810403.58222038,0.0,1.0
2022-10-03,80.3,81.03,78.64,79.39,1598157,70.5035823904657,71.1445240485608,69.0460986200028,69.7046003235252,1820219.66471529,0.0,1.0
2022-10-04,81.02,81.81,80.04,80.23,1818019,71.1357440258472,71.8293658202242,70.2753017999113,70.4421222314703,2070631.31759021,0.0,1.0
2022-10-05,78.9,80.0,78.01,79.95,1395647,69.2743792105572,70.2401817090567,68.4929571890439,70.1962815954886,1589571.05866376,0.0,1.0
2022-10-06,75.49,78.49,75.39,78.19,1870502,66.2803914652087,68.9143982792983,66.1925912380723,68.6509975978893,2130406.78937631,0.0,1.0
2022-10-07,74.25,75.61,73.74,75.28,1714568,65.1916686487183,66.3857517377723,64.743887490323,66.0960109882224,1952805.88208265,0.0,1.0
2022-10-10,74.97,75.4,74.3,74.33,1352130,65.8238302840998,66.201371260786,65.2355687622864,65.2619088304273,1540007.40556246,0.0,1.0
2022-10-11,74.43,75.43,74.245,74.75,1827405,65.3497090575637,66.2277113289269,65.1872786373615,65.6306697843999,2081321.49494639,0.0,1.0
2022-10-12,71.77,74.3,71.72,74.24,1964298,63.0142230157375,65.2355687622864,62.9703229021694,65.1828886260047,2237235.67018817,0.0,1.0
2022-10-13,73.76,74.28,70.54,70.88,2311598,64.7614475357503,65.2180087168592,61.9342802219608,62.2328009942243,2632792.73345267,0.0,1.0
2022-10-14,72.56,74.63,72.02,74.55,2204630,63.7078448101145,65.5253095118363,63.2337235835783,65.4550693301272,2510961.61354689,0.0,1.0
2022-10-17,73.87,74.61,73.53,73.53,2453170,64.8580277856003,65.507749466409,64.5595070133368,64.5595070133368,2794036.05208349,0.0,1.0
2022-10-18,75.86,76.02,74.91,75.29,1955762,66.605252305613,66.7457326690312,65.771150147818,66.104791010936,2227513.59966693,0.0,1.0
2022-10-19,74.5,75.25,73.79,74.83,1626516,65.4111692165591,66.0696709200815,64.7877876038912,65.7009099661089,1852519.12557655,0.0,1.0
2022-10-20,71.68,74.3,71.26,74.21,1661369,62.9352028113148,65.2355687622864,62.5664418573423,65.1565485578638,1892214.92265677,0.0,1.0
2022-10-21,72.59,73.04,71.325,71.88,1531110,63.7341848782554,64.1292859003688,62.6235120049809,63.1108032655875,1743856.5365244,0.0,1.0
2022-10-24,72.77,73.64,72.02,72.57,1845252,63.8922252871007,64.6560872631867,63.2337235835783,63.7166248328281,2101648.32163249,0.0,1.0
2022-10-25,74.15,74.21,72.87,72.93,1797357,65.103868421582,65.1565485578638,63.9800255142371,64.0327056505188,2047098.34885663,0.0,1.0
2022-10-26,74.03,75.16,73.53,74.63,1714098,64.9985081490184,65.9906507156588,64.5595070133368,65.5253095118363,1952270.57595039,0.0,1.0
2022-10-27,74.67,75.95,74.57,74.78,1622300,65.5604296026908,66.6842725100357,65.4726293755545,65.6570098525408,1847717.31567525,0.0,1.0
2022-10-28,76.77,77.0,74.75,74.75,2071401,67.4042343725536,67.6061748949671,65.6306697843999,65.6306697843999,2359220.54823832,0.0,1.0
2022-10-31,76.28,76.92,75.82,76.46,2348019,66.9740132595856,67.5359347132581,66.5701322147585,67.132053668431,2674274.40290605,0.0,1.0
2022-11-01,76.98,77.08,76.06,76.76,1536875,67.5886148495399,67.6764150766762,66.7808527598857,67.3954543498399,1750422.57876373,0.0,1.0
2022-11-02,76.24,78.25,76.2,77.04,1761120,66.9388931687311,68.7036777341711,66.9037730778766,67.6412949858216,2005826.24605929,0.0,1.0
2022-11-03,76.2,76.99,73.68,75.29,1677219,66.9037730778766,67.5973948722535,64.6912073540413,66.104791010936,1910267.26775536,0.0,1.0
2022-11-04,77.18,77.28,75.58,76.27,1268211,67.7642153038125,67.8520155309488,66.3594116696314,66.965233236872,1444427.92617261,0.0,1.0
2022-11-07,75.03,77.29,73.94,77.27,1971257,65.8765104203816,67.8607955536624,64.9194879445957,67.8432355082352,2245161.61779328,0.0,1.0
2022-11-08,75.95,76.485,75.13,75.37,1489130,66.6842725100357,67.1540037252151,65.9643106475179,66.1750311926451,1696043.44837051,0.0,1.0
2022-11-09,74.91,76.339,74.79,75.8,1614055,65.771150147818,67.025815393596,65.6657898752544,66.5525721693313,1838326.67937633,0.0,1.0
2022-11-10,79.12,79.26,76.15,77.14,1819019,69.4675397102571,69.590460028248,66.8598729643084,67.729095212958,2071770.26680779,0.0,1.0
2022-11-11,78.09,79.02,77.32,78.97,1569947,68.563197370753,69.3797394831208,67.8871356218033,69.3358393695526,1788089.90728744,0.0,1.0
2022-11-14,77.67,78.95,77.67,78.35,1255716,68.1944364167805,69.3182793241254,68.1944364167805,68.7914779613074,1430196.75569898,0.0,1.0
2022-11-15,78.65,79.344,77.62,78.62,1378646,69.0548786427164,69.6642122190425,68.1505363032123,69.0285385745755,1570207.78301573,0.0,1.0
2022-11-16,79.5,79.84,78.83,78.83,1742117,69.8011805733751,70.0997013456386,69.2129190515618,69.2129190515618,1984182.79407768,0.0,1.0
2022-11-17,78.1,79.07,77.68,78.74,2331971,68.5719773934666,69.4236395966889,68.2032164394941,69.1338988471391,2655996.54586237,0.0,1.0
2022-11-18,79.65,79.7,78.86,79.08,2031802,69.9328809140796,69.9767810276478,69.2392591197027,69.4324196194026,2314119.29817149,0.0,1.0
2022-11-21,80.4,80.68,79.86,79.86,1126173,70.591382617602,70.8372232535837,70.1172613910659,70.1172613910659,1282653.8572064,0.0,1.0
2022-11-22,81.01,82.03,80.43,80.9,1269627,71.1269640031336,72.0225263199241,70.6177226857429,71.0303837532836,1446040.6782647,0.0,1.0
2022-11-23,82.18,82.38,80.65,80.86,1666812,72.1542266606285,72.3298271149012,70.8108831854428,70.9952636624291,1898414.22324804,0.0,1.0
2022-11-25,82.44,82.89,82.1517,82.52,763196,72.382507251183,72.7776082732964,72.129379196349,72.452747432892,869241.487057934,0.0,1.0
2022-11-28,81.72,82.44,81.25,81.93,1263751,71.7503456158015,72.382507251183,71.3376845482608,71.9347260927877,1439348.21266221,0.0,1.0
2022-11-29,80.65,81.7,80.12,80.91,1704536,70.8108831854428,71.7327855703742,70.3455419816203,71.0391637759973,1941379.94353192,0.0,1.0
2022-11-30,82.86,82.93,80.05,80.48,3388446,72.7512682051555,72.8127283641509,70.2840818226249,70.6616227993111,3859267.92050209,0.0,1.0
2022-12-01,83.91,85.68,83.23,83.8,2414988,73.6731705900869,75.2272346103998,73.0761290455599,73.5765903402369,2750548.69305796,0.0,1.0
2022-12-02,83.71,84.0,82.12,83.01,1549594,73.4975701358142,73.7521907945096,72.1015465243467,72.88296854586,1764908.87386209,0.0,1.0
2022-12-05,83.65,83.92,82.75,82.87,1234063,73.4448899995324,73.6819506128005,72.6546879553056,72.7600482278691,1405535.08829079,0.0,1.0
2022-12-06,84.36,84.37,82.88,83.73,1884034,74.0682716122003,74.077051634914,72.7688282505828,73.5151301812415,2145819.05018856,0.0,1.0
2022-12-07,83.76,84.54,83.23,84.28,1991437,73.5414702493824,74.2263120210457,73.0761290455599,73.9980314304913,2268145.61300399,0.0,1.0
2022-12-08,84.59,84.67,83.59,83.76,1342733,74.2702121346139,74.3404523163229,73.3922098632507,73.5414702493824,1529304.69976488,0.0,1.0
2022-12-09,84.05,84.84,83.79,84.36,1160330,73.7960909080777,74.4897127024547,73.5678103175233,74.0682716122003,1321556.94563118,0.0,1.0
2022-12-12,85.7,85.79,83.93,84.8,1480559,75.244794655827,75.3238148602497,73.6907306355142,74.4545926116001,1686281.51462666,0.0,1.0
2022-12-13,85.95,87.58,85.09,86.79,2191677,75.4642952236678,76.8954389259899,74.7092132702955,76.2018171316129,2496208.80433162,0.0,1.0
2022-12-14,85.85,87.71,85.34,86.27,1339807,75.3764949965315,77.0095792212671,74.9287138381363,75.7452559505041,1525972.13435425,0.0,1.0
2022-12-15,84.13,85.07,83.66,84.79,1770701,74.4260575377808,75.2576335996555,74.0102695068435,75.0099300918631,2001571.49334934,0.6375,1.0
2022-12-16,82.78,83.65,81.7,83.4,3361950,73.2317727680673,74.0014229529938,72.2763449522964,73.7802591067505,3800293.37650219,0.0,1.0
2022-12-19,82.83,83.54,82.1,82.5,1120653,73.2760055373159,73.9041108606468,72.6302071062856,72.9840692602748,1266767.84998507,0.0,1.0
2022-12-20,82.66,83.079,81.98,82.81,1379881,73.1256141218705,73.4962847281742,72.5240484600888,73.2583124296165,1559794.94777175,0.0,1.0
2022-12-21,83.98,83.99,82.72,83.06,1202486,74.2933592300349,74.3022057838846,73.1786934449689,73.4794762758597,1359270.53678271,0.0,1.0
2022-12-22,83.14,84.0,81.86,83.71,1164545,73.5502487066576,74.3110523377344,72.4178898138921,74.0545022760922,1316382.64999145,0.0,1.0
2022-12-23,84.23,84.34,82.61,82.95,892615,74.5145230762782,74.6118351686252,73.0813813526218,73.3821641835127,1008997.41883922,0.0,1.0
2022-12-27,84.97,85.265,84.0,84.55,715081,75.1691680611582,75.4301413997252,74.3110523377344,74.7976127994695,808315.884520165,0.0,1.0
2022-12-28,84.28,85.58,84.09,85.17,962468,74.5587558455268,75.7088078459917,74.3906713223819,75.3460991381528,1087958.10928042,0.0,1.0
2022-12-29,85.08,85.47,84.39,84.71,605770,75.2664801535052,75.6114957536447,74.6560679378738,74.9391576610652,684752.5152616,0.0,1.0
2022-12-30,83.84,85.32,83.11,85.1,1050885,74.1695074761387,75.4787974458987,73.5237090451084,75.2841732612047,1187903.24215575,0.0,1.0
2023-01-03,84.22,84.72,83.05,84.51,1266776,74.5056765224284,74.9480042149149,73.47062972201,74.7622265840706,1431942.90287242,0.0,1.0
2023-01-04,85.33,85.84,84.58,84.88,1502200,75.4876439997485,75.9388182460847,74.8241524610187,75.0895490765106,1698062.34779863,0.0,1.0
2023-01-05,83.75,85.09,83.02,84.58,1210250,74.0898884914911,75.275326707355,73.4440900604608,74.8241524610187,1368046.83559,0.0,1.0
2023-01-06,85.8,86.26,84.39,84.93,912450,75.9034320306858,76.3103735077734,74.6560679378738,75.1337818457593,1031418.57891683,0.0,1.0
2023-01-09,85.71,86.84,85.18,85.29,1183645,75.8238130460382,76.8234736310578,75.3549456920025,75.4522577843496,1337972.97807223,0.0,1.0
2023-01-10,85.69,85.79,84.91,85.38,1072788,75.8061199383388,75.8945854768361,75.1160887380598,75.5318767689971,1212662.03566116,0.0,1.0
2023-01-11,85.81,86.4399,84.99,86.05,1381166,75.9122785845355,76.46952301153,75.1868611688576,76.1245958769291,1561247.49078661,0.0,1.0
2023-01-12,85.13,86.23,84.87,86.07,1326955,75.3107129227539,76.2838338462242,75.0807025226609,76.1422889846285,1499968.26169826,0.0,1.0
2023-01-13,84.02,84.79,83.06,84.69,1726089,74.3287454454338,75.0099300918631,73.4794762758597,74.9214645533658,1951142.81710118,0.0,1.0
2023-01-17,83.73,85.08,83.63,84.2,1480767,74.0721953837916,75.2664801535052,73.9837298452943,74.487983414729,1673834.83461772,0.0,1.0
2023-01-18,81.21,84.2,80.77,84.04,1766036,71.8428638136596,74.487983414729,71.4536154442715,74.3464385531333,1996298.25353275,0.0,1.0
2023-01-19,79.78,81.3,79.73,81.18,1444066,70.5778066131482,71.9224827983072,70.5335738438995,71.8163241521104,1632348.6235762,0.0,1.0
2023-01-20,79.74,80.1,77.39,79.79,2319621,70.5424203977493,70.8608963363395,68.4634802430626,70.5866531669979,2622061.69701971,0.0,1.0
2023-01-23,79.89,80.66,79.34,79.67,1602738,70.6751187054952,71.3563033519244,70.1885582437601,70.4804945208011,1811708.86112773,0.0,1.0
2023-01-24,80.25,80.63,79.115,80.53,1159085,70.9935946440855,71.3297636903752,69.9895107821411,71.241298151878,1310210.75515788,0.0,1.0
2023-01-25,79.71,79.98,78.89,79.6,1934704,70.5158807362001,70.7547376901428,69.7904633205222,70.418568643853,2186957.80624111,0.0,1.0
2023-01-26,80.32,80.75,79.305,79.49,1256915,71.0555205210336,71.435922336572,70.157595305286,70.321256551506,1420796.18951093,0.0,1.0
2023-01-27,80.94,81.23,79.56,80.08,1558382,71.6040068597169,71.8605569213591,70.3831824284541,70.8432032286401,1761569.56309887,0.0,1.0
2023-01-30,81.37,81.99,80.62,80.78,1607438,71.9844086752553,72.5328950139386,71.3209171365255,71.4624619981212,1817021.66437274,0.0,1.0
2023-01-31,82.33,82.34,80.52,81.66,1947632,72.8336778448294,72.8425243986791,71.2324515980282,72.2409587368975,2201571.4063159,0.0,1.0
2023-02-01,82.71,83.3,81.49,81.9,1688992,73.1698468911191,73.6917935682532,72.0905673214521,72.453276029291,1909208.97412668,0.0,1.0
2023-02-02,83.4,84.0,82.23,83.06,2265859,73.7802591067505,74.3110523377344,72.7452123063321,73.4794762758597,2561290.01019881,0.0,1.0
2023-02-03,80.35,83.18,79.52,82.93,1739634,71.0820601825828,73.5856349220565,70.3477962130552,73.3644710758132,1966453.86389983,0.0,1.0
2023-02-06,81.31,81.36,79.75,80.15,1180506,71.9313293521569,71.9755621214056,70.551266951599,70.9051291055882,1334424.70373477,0.0,1.0
2023-02-07,80.68,81.02,79.48,80.74,1458110,71.3739964596239,71.6747792905147,70.3124099976563,71.4270757827223,1648223.73182576,0.0,1.0
2023-02-08,79.13,80.53,78.75,80.27,1152247,70.0027806129157,71.241298151878,69.666611566626,71.011287751785,1302481.19162823,0.0,1.0
2023-02-09,78.19,79.77,78.08,79.24,1075131,69.1712045510411,70.5689600592984,69.073892458694,70.1000927052627,1215310.52459798,0.0,1.0
2023-02-10,80.07,80.12,78.06,78.48,1442751,70.8343566747904,70.878589444039,69.0561993509946,69.4277546126832,1630862.16905127,0.0,1.0
2023-02-13,80.29,80.709,79.95,80.08,1556780,71.0289808594844,71.3996514657881,70.7281980285936,70.8432032286401,1759758.68846089,0.0,1.0
2023-02-14,78.89,81.23,78.74,81.23,2182173,69.7904633205222,71.8605569213591,69.6577650127762,71.8605569213591,2466692.72246224,0.0,1.0
2023-02-15,79.88,80.17,78.4,78.51,1897190,70.6662721516455,70.9228222132877,69.3569821818854,69.4542942742324,2144552.59327658,0.0,1.0
2023-02-16,78.72,79.37,78.535,78.96,2185037,69.6400719050768,70.2150979053092,69.4764106588568,69.8523891974703,2469930.14129069,0.0,1.0
2023-02-17,80.27,80.565,78.49,78.95,1710077,71.011287751785,71.272261090352,69.436601166533,69.8435426436206,1933043.11379073,0.0,1.0
2023-02-21,78.36,79.68,78.25,79.49,1612362,69.3215959664865,70.4893410746509,69.2242838741394,70.321256551506,1822587.67355964,0.0,1.0
2023-02-22,78.43,79.36,78.14,78.44,1919561,69.3835218434346,70.2062513514595,69.1269717817924,69.3923683972843,2169840.40633916,0.0,1.0
2023-02-23,78.04,79.24,77.745,78.92,1659594,69.0385062432951,70.1000927052627,68.7775329047281,69.8170029820714,1875977.95502098,0.0,1.0
2023-02-24,77.38,77.675,76.66,77.25,1206520,68.4546336892129,68.71560702778,67.8176818120323,68.3396284891664,1363830.50450406,0.0,1.0
2023-02-27,77.09,78.47,76.72,77.76,1161349,68.1980836275707,69.4189080588335,67.8707611351307,68.7908027355027,1312769.94378484,0.0,1.0
2023-02-28,75.36,77.1686,75.31,76.72,2715624,66.6676298115674,68.2676175408296,66.6233970423187,67.8707611351307,3069697.02115451,0.0,1.0
2023-03-01,73.17,74.675,72.925,74.02,2107585,65.3273769033333,66.6710656041603,65.1086368822684,66.0862708539665,2360602.88595686,0.675,1.0
2023-03-02,74.15,74.35,72.84,73.0,2950670,66.2023369875927,66.3809002700947,65.0327474872051,65.1755981132066,3304901.16294542,0.0,1.0
2023-03-03,75.44,75.47,73.41,74.49,2863589,67.3540701597302,67.3808546521055,65.5416528423356,66.505894567846,3207365.99358713,0.0,1.0
2023-03-06,75.69,75.91,74.96,75.56,1768457,67.5772742628577,67.7736938736098,66.9255182817256,67.4612081292314,1980762.19838849,0.0,1.0
2023-03-07,74.06,76.01,73.79,75.74,1987825,66.1219835104669,67.8629755148608,65.8809230790893,67.6219150834831,2226465.56688209,0.0,1.0
2023-03-08,74.92,75.02,73.52,74.12,1895995,66.8898056252252,66.9790872664762,65.6398626477116,66.1755524952175,2123611.27487612,0.0,1.0
2023-03-09,74.27,75.89,74.01,75.19,1330243,66.3094749570939,67.7558375453596,66.0773426898414,67.1308660566028,1489940.12807261,0.0,1.0
2023-03-10,72.88,74.58,72.46,74.44,1630997,65.0684601437055,66.5862480449719,64.6934772504514,66.4612537472206,1826799.97494145,0.0,1.0
2023-03-13,74.8,76.79,72.83,73.12,2998897,66.782667655724,68.5593723166183,65.02381932308,65.2827360827078,3358917.86707885,0.0,1.0
2023-03-14,75.93,76.58,75.12,75.12,2602179,67.79155020186,68.3718808699913,67.0683689077271,67.0683689077271,2914573.43697945,0.0,1.0
2023-03-15,76.82,77.64,75.15,75.8,2439587,68.5861568089936,69.3182662672515,67.0951534001024,67.6754840682337,2732462.08942597,0.0,1.0
2023-03-16,76.8,77.88,76.26,76.52,2222166,68.5683004807434,69.5325422062539,68.0861796179882,68.3183118852407,2488939.46041332,0.0,1.0
2023-03-17,75.91,76.93,75.37,76.43,4695679,67.7736938736098,68.6843666143697,67.2915730108546,68.2379584081148,5259400.40327058,0.0,1.0
2023-03-20,76.18,76.78,75.78,76.03,2021313,68.0147543049874,68.5504441524932,67.6576277399835,67.8808318431109,2263973.83793399,0.0,1.0
2023-03-21,74.92,76.655,73.61,76.17,2322391,66.8898056252252,68.4388421009295,65.7202161248375,68.0058261408623,2601196.58135745,0.0,1.0
2023-03-22,73.52,75.435,73.51,74.62,2289009,65.6398626477116,67.3496060776677,65.6309344835866,66.6219607014723,2563807.03572156,0.0,1.0
2023-03-23,73.25,74.4,72.77,73.26,2582511,65.398802216334,66.4255410907202,64.9702503383294,65.4077303804591,2892544.27205324,0.0,1.0
2023-03-24,75.73,75.75,73.24,73.56,1923358,67.612986919358,67.6308432476082,65.3898740522089,65.675575304212,2154259.23297434,0.0,1.0
2023-03-27,75.86,76.71,75.36,76.15,1771511,67.7290530529843,68.4879470036175,67.2826448467295,67.9879698126121,1984182.83443103,0.0,1.0
2023-03-28,76.18,76.92,75.63,75.68,1033446,68.0147543049874,68.6754384502446,67.5237052781071,67.5683460987326,1157512.32338462,0.0,1.0
2023-03-29,77.55,77.7,76.47,76.47,1510216,69.2379127901256,69.3718352520021,68.2736710646152,68.2736710646152,1691519.08369922,0.0,1.0
2023-03-30,78.11,78.23,77.3422,77.75,1092153,69.7378899811311,69.8450279506322,69.0523855396061,69.4164760726276,1223267.16298818,0.0,1.0
2023-03-31,78.26,78.48,77.47,78.38,1734906,69.8718124430075,70.0682320537597,69.1664874771249,69.9789504125087,1943183.36411764,0.0,1.0
2023-04-03,77.41,78.05,76.725,77.55,1676027,69.1129184923743,69.6843209963805,68.5013392498052,69.2379127901256,1877235.87572583,0.0,1.0
2023-04-04,78.05,78.22,77.31,77.57,1072394,69.6843209963805,69.8360997865071,69.0236368511233,69.2557691183758,1201136.07341237,0.0,1.0
2023-04-05,80.52,80.72,78.42,78.56,1808887,71.8895775352794,72.0681408177813,70.0146630690091,70.1396573667604,2026045.86413827,0.0,1.0
2023-04-06,80.82,81.36,79.99,81.09,1175879,72.1574224590323,72.6395433217875,71.4163848366493,72.3984828904099,1317044.5609245,0.0,1.0
2023-04-10,80.46,80.53,79.44,80.41,1179867,71.8360085505288,71.8985056994045,70.925335809769,71.7913677299033,1321511.32468928,0.0,1.0
2023-04-11,80.25,80.49,79.875,80.29,1907105,71.6485171039018,71.8627930429041,71.3137109492107,71.6842297604022,2136055.04253577,0.0,1.0
2023-04-12,79.77,80.48,79.49,80.41,1868297,71.2199652258971,71.853864878779,70.9699766303944,71.7913677299033,2092588.09966125,0.0,1.0
2023-04-13,79.62,79.93,78.12,79.25,3175246,71.0860427640207,71.3628158518987,69.7468181452562,70.7557006913921,3556437.75753907,0.0,1.0
2023-04-14,78.46,78.99,78.1,78.66,1676814,70.0503757255095,70.5235684241396,69.728961817006,70.2289390080114,1878117.35593718,0.0,1.0
2023-04-17,79.14,79.4705,78.29,78.81,1540032,70.657490886016,70.9525667103505,69.8985969353828,70.3628614698879,1724914.5271322,0.0,1.0
2023-04-18,78.38,79.15,78.04,78.94,1629106,69.9789504125087,70.6664190501411,69.6753928322554,70.4789276035141,1824681.95832179,0.0,1.0
2023-04-19,78.99,79.21,78.41,78.61,1112780,70.5235684241396,70.7199880348917,70.005734904884,70.1842981873859,1246370.45691399,0.0,1.0
2023-04-20,78.61,79.14,78.22,79.11,1276832,70.1842981873859,70.657490886016,69.8360997865071,70.6307063936408,1430117.07906541,0.0,1.0
2023-04-21,78.84,79.58,78.38,79.28,1116558,70.3896459622631,71.0503301075203,69.9789504125087,70.7824851837674,1250602.00994893,0.0,1.0
2023-04-24,79.34,79.46,78.36,78.96,847584,70.836054168518,70.9431921380191,69.9610940842585,70.4967839317643,949337.386862622,0.0,1.0
2023-04-25,79.57,79.92,79.27,79.5,723658,71.0414019433952,71.3538876877736,70.7735570196423,70.9789047945195,810533.934928256,0.0,1.0
2023-04-26,77.51,79.43,77.46,78.83,1493099,69.2022001336253,70.9164076456439,69.1575593129998,70.3807177981381,1672347.16911503,0.0,1.0
2023-04-27,77.98,78.52,76.83,77.6,1701658,69.6218238475048,70.10394471026,68.5950849731187,69.2825536107511,1905943.90532841,0.0,1.0
2023-04-28,77.61,78.33,77.11,77.6,2321983,69.2914817748762,69.9343095918832,68.8450735686214,69.2825536107511,2600739.6005109,0.0,1.0
2023-05-01,77.72,78.635,77.42,77.49,1808040,69.3896915802523,70.2066185976987,69.1218466564994,69.1843438053751,2025097.18086124,0.0,1.0
2023-05-02,76.44,77.71,76.16,77.59,1555555,68.2468865722399,69.3807634161272,67.9968979767372,69.273625446626,1742301.08027179,0.0,1.0
2023-05-03,76.64,77.49,76.2,77.26,1797821,68.4254498547418,69.1843438053751,68.0326106332376,68.9789960304979,2013651.37872677,0.0,1.0
2023-05-04,76.72,77.13,75.62,76.55,2280525,68.4968751677426,68.8629298968716,67.514777113982,68.345096377616,2554304.522236,0.0,1.0
2023-05-05,77.44,77.97,76.05,76.54,1336408,69.1397029847496,69.6128956833797,67.8986881713611,68.3361682134909,1496845.24307007,0.0,1.0
2023-05-08,76.75,77.92,76.37,77.13,1364857,68.5236596601179,69.5682548627542,68.1843894233642,68.8629298968716,1528709.5766569,0.0,1.0
2023-05-09,76.45,76.69,75.815,76.69,1473347,68.255814736365,68.4700906753673,67.6888763144214,68.4700906753673,1650223.91989689,0.0,1.0
2023-05-10,76.98,77.17,76.02,77.05,1844527,68.7290074349951,68.898642553372,67.8719036789858,68.7915045838708,2065964.48514549,0.0,1.0
2023-05-11,76.25,77.155,75.93,76.96,1731963,68.0772514538631,68.8852503071843,67.79155020186,68.7111511067449,1939887.05374659,0.0,1.0
2023-05-12,77.08,77.28,76.62,76.62,1803512,68.8182890762461,68.996852358748,68.4075935264917,68.4075935264917,2020025.58950544,0.0,1.0
2023-05-15,76.84,77.53,75.96,77.43,2119685,68.6040131372438,69.2200564618755,67.8183346942353,69.1307748206245,2374155.50420005,0.0,1.0
2023-05-16,74.52,77.17,74.48,76.8,2306835,66.5326790602213,68.898642553372,66.4969664037209,68.5683004807434,2583773.06653174,0.0,1.0
2023-05-17,74.09,74.29,73.24,74.0,2725102,66.7514190812862,66.9316091719362,65.9856111960238,66.6703335404937,3024696.85227416,0.675,1.0
2023-05-18,73.62,73.94,72.87,73.62,2210301,66.3279723682587,66.6162765132987,65.6522595283213,66.3279723682587,2453299.17092221,0.0,1.0
2023-05-19,73.17,74.38,73.17,74.03,1670250,65.9225446642963,67.0126947127287,65.9225446642963,66.6973620540912,1853875.53108505,0.0,1.0
2023-05-22,72.75,73.8,72.68,73.37,1830154,65.5441454739313,66.4901434498437,65.4810789422038,66.1027347549463,2031359.20893125,0.0,1.0
2023-05-23,72.75,73.555,72.4275,72.68,1502465,65.5441454739313,66.2694105887975,65.2535889527582,65.4810789422038,1667644.42437461,0.0,1.0
2023-05-24,71.8,73.0,71.77,72.75,1871498,64.6882425433439,65.7693830872438,64.6612140297464,65.5441454739313,2077248.52487628,0.0,1.0
2023-05-25,70.86,71.565,70.42,71.51,1726209,63.841349117289,64.4765191868302,63.444930917859,64.4269669119014,1915986.60478299,0.0,1.0
2023-05-26,68.69,70.3,67.93,70.08,3965774,61.8862866337367,63.336816863469,61.2015642892667,63.138607763754,4401767.02913532,0.0,1.0
2023-05-30,67.92,68.91,67.79,68.62,2120924,61.1925547847342,62.0844957334516,61.0754312258117,61.8232201020092,2354096.15739621,0.0,1.0
2023-05-31,69.23,69.83,67.9,68.16,3336915,62.3727998784916,62.9133701504416,61.1745357756692,61.4087828935142,3703771.93103467,0.0,1.0
2023-06-01,68.83,69.46,68.19,69.44,2355079,62.0124196971916,62.5800184827391,61.4358114071117,62.5619994736741,2613993.91221209,0.0,1.0
2023-06-02,70.01,70.3,68.05,68.41,2754181,63.0755412320266,63.336816863469,61.3096783436567,61.6340205068267,3056972.76699856,0.0,1.0
2023-06-05,70.51,71.49,70.01,70.01,2142500,63.5260164586515,64.4089479028364,63.0755412320266,63.0755412320266,2378044.20017944,0.0,1.0
2023-06-06,70.0,71.05,69.79,70.97,2007725,63.0665317274941,64.0125297034065,62.8773321323116,63.9404536671465,2228452.17820549,0.0,1.0
2023-06-07,71.73,72.0,69.2,70.06,2659869,64.6251760116164,64.8684326339939,62.3457713648941,63.120588754689,2952292.20475477,0.0,1.0
2023-06-08,71.59,71.85,70.75,71.47,1851998,64.4990429481614,64.7332900660064,63.7422445674315,64.3909288937714,2055604.71535306,0.0,1.0
2023-06-09,70.37,71.8,70.33,71.72,1620166,63.3998833951965,64.6882425433439,63.3638453770665,64.6161665070839,1798285.34871782,0.0,1.0
2023-06-12,70.23,70.57,69.67,70.57,1834245,63.2737503317415,63.5800734858465,62.7692180779216,63.5800734858465,2035899.96917533,0.0,1.0
2023-06-13,70.06,70.06,69.36,69.56,2362123,63.120588754689,63.120588754689,62.4899234374141,62.6701135280641,2621812.32217525,0.0,1.0
2023-06-14,69.9,71.04,69.81,70.36,1660454,62.9764366821691,64.003520198874,62.8953511413766,63.390873890664,1843002.56913174,0.0,1.0
2023-06-15,71.01,71.34,70.26,70.95,2275180,63.9764916852765,64.2738053348489,63.300778845339,63.9224346580815,2525310.90005333,0.0,1.0
2023-06-16,72.08,72.34,71.33,71.33,4269992,64.9405086702539,65.1747557880988,64.2647958303164,64.2647958303164,4739430.43659865,0.0,1.0
2023-06-20,70.64,72.005,70.6,71.72,2207655,63.643140017574,64.8729373862601,63.607101999444,64.6161665070839,2450362.27246075,0.0,1.0
2023-06-21,71.23,71.34,69.425,70.31,1649036,64.1747007849914,64.2738053348489,62.5484852168753,63.3458263680015,1830329.28620168,0.0,1.0
2023-06-22,70.75,71.98,70.34,71.84,1584791,63.7422445674315,64.8504136249289,63.372854881599,64.7242805614739,1759021.2583648,0.0,1.0
2023-06-23,69.73,71.35,69.62,71.06,2878857,62.8232751051166,64.2828148393814,62.7241705552591,64.021539207939,3195355.51551738,0.0,1.0
2023-06-26,70.82,70.93,69.69,70.05,1475589,63.805311099159,63.9044156490165,62.7872370869866,63.1115792501565,1637813.70515686,0.0,1.0
2023-06-27,71.31,71.54,70.78,71.09,1902031,64.2467768212514,64.4539954254989,63.769273081029,64.0485677215365,2111138.29083384,0.0,1.0
2023-06-28,69.59,70.9442,69.52,70.76,2252701,62.6971420416616,63.9172091454526,62.6340755099341,63.751254071964,2500360.58239833,0.0,1.0
2023-06-29,69.72,70.05,68.75,68.97,1733864,62.8142656005841,63.1115792501565,61.9403436609317,62.1385527606466,1924483.18744454,0.0,1.0
2023-06-30,70.92,70.97,69.72,69.76,2583787,63.895406144484,63.9404536671465,62.8142656005841,62.8503036187141,2867845.82956781,0.0,1.0
2023-07-03,71.05,71.49,70.41,70.55,1027709,64.0125297034065,64.4089479028364,63.4359214133265,63.5620544767815,1140694.24827174,0.0,1.0
2023-07-05,71.64,72.625,70.5,70.63,2925158,64.5440904708239,65.4315266672751,63.517006954119,63.6341305130415,3246746.79883711,0.0,1.0
2023-07-06,71.38,71.54,70.23,71.04,2015537,64.3098433529789,64.4539954254989,63.2737503317415,64.003520198874,2237123.02128218,0.0,1.0
2023-07-07,70.83,71.56,70.58,70.73,1702683,63.8143206036915,64.4720144345639,63.589082990379,63.7242255583665,1889874.18104744,0.0,1.0
2023-07-10,70.38,70.95,69.7,70.64,1310112,63.408892899729,63.9224346580815,62.7962465915191,63.643140017574,1454144.33754282,0.0,1.0
2023-07-11,71.36,71.38,70.25,70.35,1373594,64.2918243439139,64.3098433529789,63.2917693408065,63.3818643861315,1524605.48196093,0.0,1.0
2023-07-12,72.42,72.65,71.575,71.97,1644893,65.2468318243588,65.4540504286063,64.4855286913627,64.8414041203964,1825730.80913221,0.0,1.0
2023-07-13,73.04,73.18,72.05,72.26,2208729,65.8054211053738,65.9315541688288,64.9134801566564,65.1026797518389,2451554.34689295,0.0,1.0
2023-07-14,72.82,73.315,72.32,72.9,1545319,65.6072120056588,66.0531824800175,65.1567367790338,65.6792880419188,1715209.748134,0.0,1.0
2023-07-17,72.18,72.62,71.535,72.4,2068495,65.0306037155789,65.4270219150088,64.4494906732327,65.2288128152938,2295903.16819145,0.0,1.0
2023-07-18,71.41,72.85,70.525,72.32,2004523,64.3368718665764,65.6342405192563,63.5395307154503,65.1567367790338,2224898.15368789,0.0,1.0
2023-07-19,72.15,72.96,71.765,71.96,1597755,65.0035752019814,65.7333450691138,64.6567092774801,64.8323946158639,1773410.50691141,0.0,1.0
2023-07-20,73.54,73.7,71.78,72.2,1581189,66.2558963319988,66.4000484045187,64.6702235342789,65.0486227246439,1755023.25826722,0.0,1.0
2023-07-21,74.31,74.81,73.625,73.81,1848213,66.9496281810012,67.4001034076261,66.332477120525,66.4991529543762,2051403.59642765,0.0,1.0
2023-07-24,73.7,74.4318,73.22,74.27,1830631,66.4000484045187,67.059363946207,65.9675921869588,66.9135901628712,2031888.64981036,0.0,1.0
2023-07-25,73.89,74.41,73.555,73.72,1497424,66.5712289906362,67.0397232263262,66.2694105887975,66.4180674135837,1662049.22212812,0.0,1.0
2023-07-26,73.62,74.75,73.373,73.89,1617543,66.3279723682587,67.3460463804311,66.105437606306,66.5712289906362,1795373.97885221,0.0,1.0
2023-07-27,72.27,73.87,72.01,73.14,1781586,65.1116892563713,66.5532099815712,64.8774421385264,65.8955161506988,1977451.69401209,0.0,1.0
2023-07-28,72.1,73.01,71.605,72.69,2103600,64.9585276793189,65.7783925917763,64.5125572049602,65.4900884467363,2334867.57502799,0.0,1.0
2023-07-31,72.33,72.93,71.93,72.73,7162195,65.1657462835663,65.7063165555163,64.8053661022664,65.5261264648663,7949599.19734152,0.0,1.0
2023-08-01,70.35,72.33,70.15,71.96,4156053,63.3818643861315,65.1657462835663,63.2016742954815,64.8323946158639,4612965.10258501,0.0,1.0
2023-08-02,69.8,70.4912,69.53,70.36,2130661,62.8863416368441,63.5090785901304,62.6430850144666,63.390873890664,2364903.63295147,0.0,1.0
2023-08-03,68.12,69.47,68.02,69.47,1818819,61.3727448753842,62.5890279872716,61.2826498300592,62.5890279872716,2018778.05093404,0.0,1.0
2023-08-04,67.24,68.83,67.01,68.32,1731593,60.5799084765243,62.0124196971916,60.3726898722768,61.5529349660342,1921962.5160893,0.0,1.0
2023-08-07,67.08,67.79,67.01,67.33,1536979,60.4357564040043,61.0754312258117,60.3726898722768,60.6609940173168,1705952.85729176,0.0,1.0
2023-08-08,66.94,67.185,66.14,67.05,1677696,60.3096233405493,60.5303562015955,59.5888629779494,60.4087278904068,1862140.13650607,0.0,1.0
2023-08-09,67.29,67.9,66.63,66.72,1546139,60.6249559991868,61.1745357756692,60.0303287000418,60.1114142408343,1716119.89807292,0.0,1.0
2023-08-10,66.34,68.115,66.24,67.58,2635626,59.7690530685994,61.368240123118,59.6789580232744,60.8862316306293,2925383.95479213,0.0,1.0
2023-08-11,67.04,67.05,66.2,66.49,1473638,60.3997183858743,60.4087278904068,59.6429200051444,59.9041956365868,1635648.21426559,0.0,1.0
2023-08-14,66.34,67.0,65.935,67.0,1702393,59.7690530685994,60.3636803677443,59.4041681350331,60.3636803677443,1889552.29875196,0.0,1.0
2023-08-15,64.26,65.88,64.26,65.71,3118429,57.8950761258395,59.3546158601044,57.8950761258395,59.2014542830519,3461265.80962492,0.0,1.0
2023-08-16,64.42,64.7454,64.19,64.5,1346734,58.0392281983595,58.3323974758471,57.832009594112,58.1113042346195,1494792.52176638,0.0,1.0
2023-08-17,64.38,65.22,64.27,64.39,1503615,58.0031901802295,58.7599885609595,57.904085630372,58.012199684762,1668920.85416701,0.0,1.0
2023-08-18,64.47,64.89,64.28,64.32,1680629,58.084275721022,58.462674911387,57.9130951349045,57.9491331530345,1865395.58744615,0.0,1.0
2023-08-21,63.85,64.66,63.3,64.38,1646750,57.5256864400071,58.2554563071395,57.0301636907196,58.0031901802295,1827791.96576219,0.0,1.0
2023-08-22,63.87,64.2182,63.515,63.84,1271390,57.5437054490721,57.8574163968937,57.2238680381684,57.5166769354746,1411165.28152445,0.0,1.0
2023-08-23,64.13,64.43,63.601,64.12,1913661,57.777952566917,58.048237702892,57.3013497771478,57.7689430623846,2124046.88082128,0.0,1.0
2023-08-24,63.97,64.81,63.6,64.06,1976088,57.6338004943971,58.390598875127,57.3004488266946,57.7148860351896,2193337.03964723,0.0,1.0
2023-08-25,65.17,65.7,64.04,64.2,2271673,58.714941038297,59.1924447785194,57.6968670261246,57.8410190986445,2521418.344156,0.0,1.0
2023-08-28,65.17,65.77,65.09,65.36,1351345,58.714941038297,59.2555113102469,58.642865002037,58.8861216244144,1499910.4502644,0.0,1.0
2023-08-29,65.33,65.89,65.08,65.25,1090819,58.8590931108169,59.3636253646369,58.6338554975045,58.787017074557,1210742.49540049,0.0,1.0
2023-08-30,64.42,65.23,64.19,64.77,2958805,58.0392281983595,58.768998065492,57.832009594112,58.354560856997,3284092.91468468,0.0,1.0
2023-08-31,63.82,64.91,63.78,64.7,2421773,57.4986579264096,58.480693920452,57.4626199082796,58.2914943252695,2688020.1805373,0.0,1.0
2023-09-01,63.05,64.46,62.72,64.31,1809275,56.8049260774071,58.0752662164895,56.5076124278347,57.940123648502,2008184.79359611,0.0,1.0
2023-09-05,61.38,62.95,61.14,62.86,2359738,55.3003388204798,56.7148310320822,55.0841107116998,56.6337454912897,2619165.11777971,0.0,1.0
2023-09-06,60.98,61.515,60.37,61.5,3354174,54.9399586391798,55.4219671316685,54.3903788626974,55.4084528748698,3722928.36737115,0.0,1.0
2023-09-07,61.35,61.975,60.98,61.48,2331664,55.2733103068823,55.8364043401635,54.9399586391798,55.3904338658048,2588004.69169998,0.0,1.0
2023-09-08,62.08,62.11,61.15,61.62,2381086,55.9310041377547,55.9580326513522,55.0931202162323,55.5165669292598,2642860.09448237,0.0,1.0
2023-09-11,62.36,62.71,62.02,62.04,1859982,56.1832702646647,56.4986029233022,55.8769471105597,55.8949661196247,2064466.46792913,0.0,1.0
2023-09-12,62.39,62.645,61.73,62.53,1905053,56.2102987782622,56.4400411438409,55.6156714791173,56.3364318417172,2114492.52634047,0.0,1.0
2023-09-13,63.35,63.65,62.6,62.63,1884435,57.0752112133821,57.3454963493571,56.3994983734447,56.4265268870422,2091607.80507125,0.0,1.0
2023-09-14,64.44,64.46,63.7401,63.89,2596455,58.0572472074245,58.0752662164895,57.4266719851949,57.5617244581371,2881906.53618526,0.0,1.0
2023-09-15,64.21,64.84,64.05,64.24,4358622,57.850028603177,58.4176273887245,57.7058765306571,57.8770571167745,4837804.32572907,0.0,1.0
2023-09-18,64.29,64.48,63.36,64.25,1852160,57.922104639437,58.0932852255545,57.0842207179146,57.886066621307,2055784.52546294,0.0,1.0
2023-09-19,63.79,64.525,63.73,64.33,1777045,57.4716294128121,58.1338279959508,57.4175723856171,57.958142657567,1972411.46124055,0.0,1.0
2023-09-20,63.96,64.37,63.45,64.15,2228645,57.6247909898646,57.994180675697,57.1653062587071,57.7959715759821,2473659.89101933,0.0,1.0
2023-09-21,64.01,64.83,63.3875,63.85,3097118,57.6698385125271,58.408617884192,57.108996855379,57.5256864400071,3437611.90066341,0.0,1.0
2023-09-22,62.58,63.16,62.375,63.08,2179905,56.9896209203234,57.5178085223334,56.8029339230612,57.4449550599872,2393742.10070155,0.675,1.0
2023-09-25,61.81,62.36,61.415,62.07,2681148,56.2884063452411,56.7892738988713,55.9286923749067,56.5251800978663,2944154.37636583,0.0,1.0
2023-09-26,59.71,61.67,59.675,61.67,2234586,54.3760029586531,56.1609127861352,54.3441295688766,56.1609127861352,2453787.01633249,0.0,1.0
2023-09-27,58.77,59.91,58.47,59.56,2377813,53.5199747760851,54.5581366145186,53.2467742922868,54.2394027167539,2611063.82420126,0.0,1.0
2023-09-28,57.36,59.19,57.215,59.15,2882078,52.2359325022331,53.9024554534027,52.1038856017306,53.8660287222296,3164794.54201249,0.0,1.0
2023-09-29,58.15,58.83,57.6111,58.01,3915111,52.955360442902,53.5746148728447,52.4646013071723,52.8278668837961,4299162.59177338,0.0,1.0
2023-10-02,55.73,57.85,55.15,57.81,3621751,50.7515432069291,52.6821599591037,50.223355604919,52.6457332279306,3977025.53412096,0.0,1.0
2023-10-03,56.05,56.265,54.21,55.19,3123829,51.0429570563139,51.2387507363694,49.3673274223511,50.2597823360922,3430260.03091531,0.0,1.0
2023-10-04,56.11,56.305,55.075,56.11,2767726,51.0975971530736,51.2751774675425,50.1550554839695,51.0975971530736,3039225.21825781,0.0,1.0
2023-10-05,55.21,56.03,54.87,55.79,2366955,50.2779957016787,51.0247436907274,49.9683684867073,50.8061833036887,2599140.71207967,0.0,1.0
2023-10-06,55.81,55.98,53.1,54.45,3080817,50.8243966692753,50.979210276761,48.3564856322974,49.5858878093897,3383028.78219787,0.0,1.0
2023-10-09,57.24,57.27,55.6,55.81,2771065,52.1266523087138,52.1539723570936,50.6331563306165,50.8243966692753,3042891.75642083,0.0,1.0
2023-10-10,58.28,58.55,57.465,57.51,3144430,53.0737473192145,53.319627754633,52.3315526715625,52.3725327441323,3452881.87958144,0.0,1.0
2023-10-11,58.97,59.025,57.92,58.65,2269238,53.7021084319506,53.7521951873136,52.7459067386566,53.4106945825658,2491838.19345879,0.0,1.0
2023-10-12,54.56,59.26,54.14,58.79,6297003,49.6860613201157,53.9662022329556,49.3035806427981,53.5381881416716,6914705.54420674,0.0,1.0
2023-10-13,55.03,55.09,53.72,54.42,4950976,50.1140754113997,50.1687155081594,48.9210999654805,49.5585677610099,5436640.44569051,0.0,1.0
2023-10-16,56.2,56.435,53.85,55.25,3413710,51.1795572982131,51.3935643438551,49.0394868417931,50.3144224328518,3748576.8171484,0.0,1.0
2023-10-17,55.46,56.5425,55.24,55.56,2103505,50.5056627715106,51.4914611838828,50.3053157500585,50.5967295994434,2309847.66654337,0.0,1.0
2023-10-18,54.49,55.705,54.29,55.36,3089991,49.6223145405628,50.7287764999459,49.4401808846973,50.4145959435779,3393102.70286498,0.0,1.0
2023-10-19,53.9,54.93,53.81,54.28,2376682,49.0850202557595,50.023008583467,49.00306011062,49.431074201904,2609821.87910921,0.0,1.0
2023-10-20,53.5,54.82,53.37,53.94,2905955,48.7207529440285,49.9228350727409,48.6023660677159,49.1214469869326,3191013.74887629,0.0,1.0
2023-10-23,52.46,53.39,52.21,52.86,3189657,47.7736579335277,48.6205794333024,47.5459908636958,48.1379252452588,3502545.40803265,0.0,1.0
2023-10-24,54.03,54.395,52.92,53.22,2546501,49.2034071320721,49.5358010540267,48.1925653420184,48.4657658258167,2796299.22091954,0.0,1.0
2023-10-25,54.22,54.36,53.16,53.22,2372238,49.3764341051443,49.5039276642502,48.4111257290571,48.4657658258167,2604941.94631603,0.0,1.0
2023-10-26,54.16,55.4,54.13,54.48,2644162,49.3217940083847,50.451022674751,49.2944739600049,49.6132078577695,2903540.24623789,0.0,1.0
2023-10-27,53.16,54.59,52.98,54.0,2296827,48.4111257290571,49.7133813684956,48.2472054387781,49.1760870836923,2522133.52780421,0.0,1.0
2023-10-30,53.39,53.97,52.445,53.44,2651662,48.6205794333024,49.1487670353124,47.7599979093378,48.6661128472688,2911775.9563974,0.0,1.0
2023-10-31,53.79,54.09,53.04,53.66,2919712,48.9848467450335,49.2580472288318,48.3018455355377,48.8664598687209,3206120.23749821,0.0,1.0
2023-11-01,53.09,53.8,52.03,53.07,3497472,48.3473789495041,48.9939534278267,47.3820705734168,48.3291655839176,3840555.42439917,0.0,1.0
2023-11-02,54.28,54.6355,53.45,53.51,2797434,49.431074201904,49.754816775205,48.6752195300621,48.7298596268217,3071847.41524697,0.0,1.0
2023-11-03,55.43,56.31,54.925,55.39,4049380,50.4783427231308,51.2797308089391,50.0184552420703,50.4419159919577,4446602.66742764,0.0,1.0
2023-11-06,56.56,56.61,54.69,54.83,5270655,51.507397878771,51.5529312927374,49.8044481964283,49.9319417555342,5787678.25743468,0.0,1.0
2023-11-07,56.35,57.64,55.63,56.37,3137947,51.3161575401122,52.4909196204449,50.6604763789963,51.3343709056988,3445762.93171956,0.0,1.0
2023-11-08,55.69,56.34,54.9,56.17,2249165,50.715116475756,51.3070508573189,49.9956885350871,51.1522372498332,2469796.13878788,0.0,1.0
2023-11-09,54.24,56.13,54.21,55.97,2427103,49.3946474707309,51.1158105186601,49.3673274223511,50.9701035939677,2665188.91136955,0.0,1.0
2023-11-10,53.8,54.75,53.625,54.57,2398277,48.9939534278267,49.859088293188,48.8345864789444,49.695168002909,2633535.23389516,0.0,1.0
2023-11-13,53.03,53.74,52.485,53.74,2981568,48.2927388527445,48.9393133310671,47.7964246405109,48.9393133310671,3274043.98251507,0.0,1.0
2023-11-14,56.23,56.38,54.24,54.59,2972915,51.2068773465929,51.343477588492,49.3946474707309,49.7133813684956,3264542.16918038,0.0,1.0
2023-11-15,57.25,57.62,56.04,56.21,3170596,52.1357589915071,52.4727062548583,51.0338503735206,51.1886639810063,3481614.62518593,0.0,1.0
2023-11-16,57.48,58.28,56.861,57.72,2821594,52.3452126957524,53.0737473192145,51.7815090308486,52.5637730827911,3098377.38290747,0.0,1.0
2023-11-17,58.51,58.9,57.3,57.63,5534297,53.2832010234599,53.6383616523977,52.1812924054735,52.4818129376516,6077182.13715107,0.0,1.0
2023-11-20,58.3,58.59,57.12,58.06,2658752,53.0919606848011,53.3560544858061,52.0173721151945,52.8734002977625,2919561.44773486,0.0,1.0
2023-11-21,58.82,59.03,57.99,58.41,2660821,53.5655081900515,53.7567485287103,52.8096535182095,53.1921341955271,2921833.40564419,0.0,1.0
2023-11-22,59.53,59.6,58.48,59.09,3808985,54.2120826683741,54.275829447927,53.2558809750801,53.8113886254699,4182626.19492166,0.0,1.0
2023-11-24,59.26,59.61,58.95,59.41,946551,53.9662022329556,54.2849361307203,53.6838950663641,54.1028024748548,1039402.62495896,0.0,1.0
2023-11-27,59.04,59.45,58.61,59.33,2353137,53.7658552115035,54.1392292060279,53.3742678513927,54.0299490125086,2583967.2396818,0.0,1.0
2023-11-28,59.93,60.23,58.81,59.1,2586837,54.5763499801051,54.8495504639034,53.5564015072582,53.8204953082632,2840591.96825206,0.0,1.0
2023-11-29,59.71,60.825,59.451,60.17,2561964,54.3760029586531,55.3913980901034,54.1401398743072,54.7949103671438,2813279.05907906,0.0,1.0
2023-11-30,59.41,60.06,58.91,59.98,6350151,54.1028024748548,54.6947368564177,53.647468335191,54.6218833940715,6973067.08068106,0.0,1.0
2023-12-01,60.78,60.79,59.2,59.51,2103320,55.3504180175336,55.3595247003269,53.911562136196,54.1938693027875,2309644.5190261,0.0,1.0
2023-12-04,60.69,61.18,59.47,60.11,2223513,55.2684578723941,55.7146853292647,54.1574425716144,54.7402702703841,2441627.813853,0.0,1.0
2023-12-05,60.19,60.87,59.62,60.6,2029667,54.8131237327303,55.4323781626731,54.2940428135136,55.1864977272547,2228766.55097567,0.0,1.0
2023-12-06,60.6,60.94,60.1,60.66,2649032,55.1864977272547,55.4961249422261,54.7311635875908,55.2411378240143,2908887.96736813,0.0,1.0
2023-12-07,60.37,60.75,59.5,60.75,2712507,54.9770440230093,55.3230979691538,54.1847626199943,55.3230979691538,2978589.52768477,0.0,1.0
2023-12-08,59.65,60.68,59.47,60.45,1923481,54.3213628618934,55.2593511896009,54.1574425716144,55.0498974853555,2112164.26844267,0.0,1.0
2023-12-11,60.79,60.91,59.16,59.28,2885309,55.3595247003269,55.4688048938462,53.8751354050229,53.9844155985422,3168342.4859492,0.0,1.0
2023-12-12,60.21,60.8,59.8,60.8,1773367,54.8313370983169,55.3686313831202,54.4579631037926,55.3686313831202,1947324.88245809,0.0,1.0
2023-12-13,63.09,63.21,59.72,60.17,2357952,57.4540617427805,57.5633419362998,54.3851096414463,54.7949103671438,2589254.5656042,0.0,1.0
2023-12-14,63.53,64.555,63.235,63.57,3227789,57.8547557856846,58.7881907719955,57.586108643283,57.8911825168577,3544417.95467296,0.0,1.0
2023-12-15,61.82,62.84,60.905,62.3,6718604,56.9122141165805,57.8512380311537,56.0698544285076,57.3541077234385,7297978.22360589,0.675,1.0
2023-12-18,61.98,62.605,61.6,61.7,4266559,57.0595119855332,57.6348942861295,56.7096795467706,56.801740714866,4634482.79906506,0.0,1.0
2023-12-19,61.6,62.41,61.38,62.41,2339539,56.7096795467706,57.4553750083434,56.5071449769607,57.4553750083434,2541287.5465315,0.0,1.0
2023-12-20,60.53,62.008,60.47,61.7,2264810,55.7246250481498,57.0852891125999,55.6693883472925,56.801740714866,2460114.34229564,0.0,1.0
2023-12-21,60.91,61.38,60.41,60.84,1106419,56.0744574869123,56.5071449769607,55.6141516464353,56.0100146692455,1201830.2861999,0.0,1.0
2023-12-22,61.08,62.02,60.79,61.01,1062202,56.2309614726745,57.0963364527713,55.9639840851978,56.1665186550077,1153800.26342833,0.0,1.0
2023-12-26,61.44,61.65,60.88,60.97,951882,56.562381677818,56.7557101308183,56.0468391364837,56.1296941877696,1033966.89363481,0.0,1.0
2023-12-27,61.36,61.6309,61.02,61.43,1314535,56.4887327433417,56.7381264477121,56.1757247718173,56.5531755610084,1427893.0272074,0.0,1.0
2023-12-28,61.96,62.06,61.04,61.04,937704,57.0410997519141,57.1331609200095,56.1941370054364,56.1941370054364,1018566.26349583,0.0,1.0
2023-12-29,61.72,61.86,61.14,61.54,1485914,56.8201529484851,56.9490385838187,56.2861981735318,56.6544428459134,1614050.77813056,0.0,1.0
2024-01-02,63.74,63.84,61.39,61.51,2187965,58.6797885440123,58.7718497121078,56.5163510937703,56.6268244954848,2376642.66624612,0.0,1.0
2024-01-03,64.29,64.64,62.9,63.47,2511820,59.1861249685371,59.508339056871,57.9064747320109,58.4312233901547,2728425.08080811,0.0,1.0
2024-01-04,62.89,64.635,62.815,64.33,2351088,57.8972686152014,59.5037359984662,57.8282227391298,59.2229494357752,2553832.46665246,0.0,1.0
2024-01-05,62.07,62.85,61.66,62.7,3340393,57.142367036819,57.8604441479632,56.7649162476279,57.7223523958201,3628449.50711272,0.0,1.0
2024-01-08,62.87,62.88,61.83,61.92,1806583,57.8788563815823,57.8880624983918,56.9214202333901,57.0042752846759,1962372.45016027,0.0,1.0
2024-01-09,58.0,59.78,57.96,59.78,7426277,53.395477495336,55.0341662874342,53.3586530280978,55.0341662874342,8066676.92104866,0.0,1.0
2024-01-10,58.36,58.49,57.13,57.35,3414960,53.7268977004794,53.8465772190035,52.594545332906,52.7970799027158,3709446.74138931,0.0,1.0
2024-01-11,57.12,58.23,56.3,58.12,2717610,52.5853392160964,53.6072181819554,51.8304376377141,53.5059508970505,2951961.2407955,0.0,1.0
2024-01-12,56.88,57.66,56.63,57.49,2195377,52.3643924126674,53.0824695238116,52.1342394924289,52.9259655380494,2384693.83499983,0.0,1.0
2024-01-16,56.24,56.91,55.97,56.68,2617772,51.7752009368568,52.392010763096,51.5266357829992,52.1802700764766,2843513.77910727,0.0,1.0
2024-01-17,54.76,56.36,54.55,55.52,2880755,50.4126956490448,51.8856743385713,50.2193671960444,51.1123605265699,3129174.9383568,0.0,1.0
2024-01-18,54.0,54.83,53.55,54.51,2993767,49.7130307715197,50.4771384667116,49.2987555150904,50.1825427288063,3251932.45093027,0.0,1.0
2024-01-19,53.41,54.07,53.01,54.0,5158021,49.1698698797568,49.7774735891865,48.8016252073752,49.7130307715197,5602819.41529845,0.0,1.0
2024-01-22,52.78,54.01,52.63,53.6,3718864,48.5898845207557,49.7222368883292,48.4517927686126,49.3447860991381,4039557.69510331,0.0,1.0
2024-01-23,52.88,53.44,52.09,53.01,4203081,48.6819456888512,49.1974882301854,47.9546624608974,48.8016252073752,4565530.81712386,0.0,1.0
2024-01-24,53.16,53.56,52.86,53.38,6357155,48.9397169595183,49.3079616318999,48.6635334552321,49.1422515293282,6905359.91615033,0.0,1.0
2024-01-25,54.86,55.06,53.87,54.47,4503479,50.5047568171402,50.688879153331,49.5933512529957,50.1457182615681,4891833.4333243,0.0,1.0
2024-01-26,55.12,56.135,54.77,55.22,4415831,50.7441158541883,51.6785367103566,50.4219017658544,50.8361770222837,4796627.1679539,0.0,1.0
2024-01-29,55.16,55.56,54.51,54.98,2756402,50.7809403214264,51.1491849938081,50.1825427288063,50.6152302188547,2994098.44240019,0.0,1.0
2024-01-30,54.81,55.415,54.66,54.94,3605248,50.4587262330925,51.0156963000697,50.3206344809494,50.5784057516165,3916144.09700269,0.0,1.0
2024-01-31,54.22,55.48,54.06,54.95,6070189,49.9155653413296,51.0755360593317,49.768267472377,50.5876118684261,6593647.59928878,0.0,1.0
2024-02-01,55.96,55.97,53.92,54.21,2422535,51.5174296661897,51.5266357829992,49.6393818370434,49.9063592245201,2631440.64986165,0.0,1.0
2024-02-02,55.2,55.885,54.31,55.07,2443315,50.8177647886646,51.4483837901181,49.9984203926155,50.6980852701406,2654012.598958,0.0,1.0
2024-02-05,53.69,54.68,53.65,54.45,2224951,49.4276411504239,50.3390467145685,49.3908166831858,50.127306027949,2416818.12867526,0.0,1.0
2024-02-06,53.74,54.005,53.47,53.72,2942908,49.4736717344717,49.7176338299245,49.2251065806141,49.4552595008526,3196687.65982867,0.0,1.0
2024-02-07,53.79,53.965,53.01,53.92,2379605,49.5197023185194,49.6808093626863,48.8016252073752,49.6393818370434,2584808.61065538,0.0,1.0
2024-02-08,54.07,54.11,52.71,53.45,3148502,49.7774735891865,49.8142980564247,48.525441703089,49.206694346995,3420010.91789002,0.0,1.0
2024-02-09,54.98,55.27,53.755,53.88,3498086,50.6152302188547,50.8822076063314,49.487480909686,49.6025573698052,3799741.0551806,0.0,1.0
2024-02-12,55.47,55.94,54.85,54.98,2375627,51.0663299425222,51.4990174325706,50.4955507003307,50.6152302188547,2580487.57054444,0.0,1.0
2024-02-13,54.5,55.84,53.76,55.1,3391889,50.1733366119967,51.4069562644752,49.4920839680907,50.7257036205692,3684386.22947391,0.0,1.0
2024-02-14,57.06,58.85,56.0,58.01,8427097,52.5301025152392,54.1779974241469,51.5542541334278,53.4046836121455,9153801.94966312,0.0,1.0
2024-02-15,58.62,59.43,57.515,58.27,5745790,53.9662567375275,54.7119521991003,52.9489808300733,53.6440426491936,6241274.27325862,0.0,1.0
2024-02-16,58.87,58.965,57.6,58.41,5241821,54.196409657766,54.2838677674567,53.0272328229544,53.7729282845272,5693845.85101905,0.0,1.0
2024-02-20,57.52,59.55,57.51,58.71,3555285,52.953583888478,54.8224256008148,52.9443777716685,54.0491117888134,3861872.57184865,0.0,1.0
2024-02-21,58.42,59.36,57.53,57.81,3286364,53.7821344013367,54.6475093814335,52.9627900052876,53.2205612759547,3569761.35322789,0.0,1.0
2024-02-22,58.11,58.6,57.36,57.77,3568171,53.4967447802409,53.9478445039084,52.8062860195254,53.1837368087166,3875869.78725075,0.0,1.0
2024-02-23,58.87,59.33,57.87,58.03,2184271,54.196409657766,54.6198910310049,53.275797976812,53.4230958457646,2372630.11668106,0.0,1.0
2024-02-26,57.64,58.835,57.425,58.36,2045364,53.0640572901925,54.1641882489326,52.8661257787874,53.7268977004794,2221744.56648248,0.0,1.0
2024-02-27,59.27,59.48,57.885,58.12,2677462,54.5646543301477,54.757982783148,53.2896071520263,53.5059508970505,2908351.10545766,0.0,1.0
2024-02-28,58.61,59.23,58.206,59.04,1741776,53.957050620718,54.5278298629095,53.5851235016125,54.3529136435282,1891976.86281248,0.0,1.0
2024-02-29,58.7,59.19,58.24,59.01,4728975,54.0399056720038,54.4910053956713,53.616424298765,54.3252952930996,5136774.92675214,0.0,1.0
2024-03-01,58.41,59.03,57.53,58.7,3089490,53.7729282845272,54.3437075267187,52.9627900052876,54.0399056720038,3355910.0584062,0.0,1.0
2024-03-04,58.91,59.25,56.76,57.28,2789061,54.8914714768864,55.2082784757345,52.8881331018175,53.372661452997,2993244.28894541,0.715,1.0
2024-03-05,58.14,59.73,58.11,59.1,2516686,54.1739968030245,55.6555354152847,54.1460432443026,55.068510682125,2700929.09282689,0.0,1.0
2024-03-06,58.5,58.96,57.93,58.7,2078881,54.5094395076872,54.9380607414228,53.9783218919713,54.6957965658331,2231072.99576708,0.0,1.0
2024-03-07,59.42,59.7,58.7,58.98,2297891,55.3666819751585,55.6275818565628,54.6957965658331,54.9566964472374,2466116.41422294,0.0,1.0
2024-03-08,60.08,60.38,59.15,59.62,1874681,55.9816602670401,56.261195854259,55.1150999466615,55.5530390333044,2011923.79687804,0.0,1.0
2024-03-11,60.65,60.78,60.08,60.08,2868712,56.512777882756,56.6339099705509,55.9816602670401,55.9816602670401,3078726.42822411,0.0,1.0
2024-03-12,59.81,60.68,59.26,60.41,2023416,55.7300782385431,56.5407314414779,55.2175963286418,56.2891494129809,2171547.48001595,0.0,1.0
2024-03-13,59.14,60.47,58.66,59.86,3252021,55.1057820937542,56.3450565304247,54.6585251542039,55.7766675030796,3490096.94867934,0.0,1.0
2024-03-14,59.06,59.13,57.76,58.95,2950306,55.0312392704958,55.0964642408469,53.8199183925472,54.9287428885156,3166293.81183896,0.0,1.0
2024-03-15,58.92,59.52,58.5,58.71,6062313,54.9007893297937,55.4598605042315,54.5094395076872,54.7051144187404,6506126.52969924,0.0,1.0
2024-03-18,58.96,59.37,58.42,58.92,2246509,54.9380607414228,55.320092710622,54.4348966844288,54.9007893297937,2410972.80924099,0.0,1.0
2024-03-19,58.8,59.385,58.47,59.06,2784311,54.7889750949061,55.334069489983,54.4814859489653,55.0312392704958,2988146.548031,0.0,1.0
2024-03-20,59.21,59.66,58.44,58.69,1955151,55.1710070641053,55.5903104449336,54.4535323902434,54.6864787129258,2098284.89401125,0.0,1.0
2024-03-21,57.89,59.5,57.87,59.4,3736082,53.9410504803421,55.4412247984169,53.9224147745275,55.3480462693439,4009595.383368,0.0,1.0
2024-03-22,57.89,58.5979,57.78,58.4,2157059,53.9410504803421,54.6006612876496,53.8385540983618,54.4162609786142,2314974.298758,0.0,1.0
2024-03-25,57.52,58.25,57.19,57.89,1923841,53.5962899227721,54.2764931850048,53.2888007768313,53.9410504803421,2064682.73232067,0.0,1.0
2024-03-26,56.29,57.82,56.16,57.49,2165646,52.4501940151746,53.875825509991,52.3290619273797,53.5683363640502,2324189.94112265,0.0,1.0
2024-03-27,58.98,58.99,56.91,56.91,2840904,54.9566964472374,54.9660143001447,53.027900895427,53.027900895427,3048882.64309822,0.0,1.0
2024-03-28,59.77,59.985,58.8,59.27,1921036,55.6928068269139,55.8931406644208,54.7889750949061,55.2269141815491,2061672.38215964,0.0,1.0
2024-04-01,58.88,59.71,58.525,59.71,1503051,54.8635179181645,55.6368997094701,54.5327341399554,55.6368997094701,1613087.27982059,0.0,1.0
2024-04-02,59.27,59.65,58.51,58.56,1772242,55.2269141815491,55.5809925920263,54.5187573605945,54.565346625131,1901985.37971353,0.0,1.0
2024-04-03,58.43,59.27,58.04,59.18,1660762,54.4442145373361,55.2269141815491,54.0808182739515,55.1430535053834,1782344.08347381,0.0,1.0
2024-04-04,58.92,59.6,58.3,59.43,1700721,54.9007893297937,55.5344033274898,54.3230824495412,55.3759998280658,1825228.42646307,0.0,1.0
2024-04-05,58.51,58.8488,58.06,58.55,1425957,54.5187573605945,54.8344462170937,54.0994539797661,54.5560287722237,1530349.33496676,0.0,1.0
2024-04-08,59.47,59.61,58.58,58.58,1647577,55.413271239695,55.5437211803971,54.5839823309456,54.5839823309456,1768193.82790402,0.0,1.0
2024-04-09,59.96,60.44,59.43,59.57,1822033,55.8698460321525,56.3171029717028,55.3759998280658,55.506449768768,1955421.50979132,0.0,1.0
2024-04-10,59.07,59.39,58.28,59.24,2344801,55.0405571234031,55.3387284164366,54.3044467437267,55.1989606228272,2516460.63028506,0.0,1.0
2024-04-11,59.15,59.66,58.54,59.49,1310097,55.1150999466615,55.5903104449336,54.5467109193164,55.4319069455096,1406007.38499965,0.0,1.0
2024-04-12,58.79,59.495,58.43,59.35,2204619,54.7796572419988,55.4365658719632,54.4442145373361,55.3014570048074,2366016.10041894,0.0,1.0
2024-04-15,58.24,59.25,57.67,59.02,2131363,54.2671753320975,55.2082784757345,53.7360577163815,54.9939678588666,2287397.13022395,0.0,1.0
2024-04-16,57.2,57.9,56.67,57.9,2391638,53.2981186297386,53.9503683332494,52.8042724256518,53.9503683332494,2566726.50211839,0.0,1.0
2024-04-17,58.51,58.57,57.07,57.54,1993998,54.5187573605945,54.5746644780383,53.1769865419437,53.6149256285867,2139975.82902223,0.0,1.0
2024-04-18,58.99,59.19,58.08,58.77,1626195,54.9660143001447,55.1523713582907,54.1180896855807,54.7610215361842,1745246.48132887,0.0,1.0
2024-04-19,59.69,59.91,58.98,59.12,2323408,55.6182640036555,55.8232567676161,54.9566964472374,55.0871463879396,2493501.47841517,0.0,1.0
2024-04-22,60.3,60.85,59.46,59.68,1559368,56.1866530310006,56.699134940902,55.4039533867877,55.6089461507482,1673527.16931047,0.0,1.0
2024-04-23,60.35,60.99,59.8229,60.03,1831877,56.2332422955371,56.8295848816041,55.7420982687935,55.9350710025036,1965986.1753832,0.0,1.0
2024-04-24,60.84,61.05,59.44,59.63,2087281,56.6898170879947,56.8854919990479,55.3853176809731,55.5623568862117,2240087.94812099,0.0,1.0
2024-04-25,60.52,61.18,59.67,60.89,1432034,56.3916457949612,57.0066240868428,55.5996282978409,56.7364063525312,1536871.22371137,0.0,1.0
2024-04-26,59.46,60.75,59.43,60.57,1590695,55.4039533867877,56.605956411829,55.3759998280658,56.4382350594977,1707147.57554748,0.0,1.0
2024-04-29,60.46,60.77,59.675,59.82,1789853,56.3357386775174,56.6245921176436,55.6042872242946,55.7393960914504,1920885.65660694,0.0,1.0
2024-04-30,60.62,60.88,59.1,59.85,3515974,56.4848243240341,56.7270884996239,55.068510682125,55.7673496501723,3773373.58185445,0.0,1.0
2024-05-01,61.62,62.49,60.435,60.66,2087404,57.4166096147638,58.2272628176987,56.3124440452491,56.5220957356633,2240219.95278046,0.0,1.0
2024-05-02,60.75,63.24,60.32,62.62,3164779,56.605956411829,58.9261017857459,56.2052887368152,58.3483949054935,3396468.0828151,0.0,1.0
2024-05-03,60.01,61.495,58.9,61.19,3447870,55.916435296689,57.3001364534226,54.8821536239791,57.0159419397501,3700283.78243653,0.0,1.0
2024-05-06,59.71,60.43,59.555,60.22,1751169,55.6368997094701,56.3077851187955,55.492472989407,56.1121102077423,1879369.65459997,0.0,1.0
2024-05-07,61.17,61.26,60.03,60.13,2076178,56.9973062339355,57.0811669101011,55.9350710025036,56.0282495315766,2228172.11288462,0.0,1.0
2024-05-08,61.04,61.33,60.51,60.88,1567933,56.8761741461406,57.1463918804522,56.3823279420539,56.7270884996239,1682719.20108561,0.0,1.0
2024-05-09,61.76,61.86,60.66,60.94,1376602,57.547059555466,57.640238084539,56.5220957356633,56.7829956170676,1477381.12384449,0.0,1.0
2024-05-10,61.92,62.25,61.41,62.1,1635835,57.6961452019827,58.0036343479235,57.2209347037106,57.8638665543141,1755592.21236359,0.0,1.0
2024-05-13,61.28,61.9,61.07,61.8,2147181,57.0998026159157,57.6775094961681,56.9041277048625,57.5843309670952,2304373.14407326,0.0,1.0
2024-05-14,60.9,61.9901,60.86,61.88,1767533,56.7457242054384,57.7614633508629,56.7084527938093,57.6588737903536,1896931.64035227,0.0,1.0
2024-05-15,60.53,61.005,60.32,60.85,2109143,57.0671901307402,57.5150162551761,56.8692038441475,57.3688835198338,2237124.79092659,0.715,1.0
2024-05-16,61.46,61.83,60.19,60.53,3011341,57.9439865427935,58.292819523933,56.7466409048282,57.0671901307402,3194067.73511026,0.0,1.0
2024-05-17,60.96,61.38,60.62,61.25,1921717,57.4725906223348,57.8685631955201,57.1520413964228,57.7460002562009,2038325.8706712,0.0,1.0
2024-05-20,60.78,61.0061,60.61,61.0,980480,57.3028880909696,57.5160533262011,57.1426134780136,57.5103022959715,1039975.0585938,0.0,1.0
2024-05-21,61.22,61.35,60.68,60.82,1622629,57.7177165009733,57.8402794402926,57.2086089068778,57.3405997646063,1721089.35353194,0.0,1.0
2024-05-22,59.81,61.05,59.76,60.65,1565622,56.3883800052796,57.5574418880173,56.3412404132337,57.1803251516503,1660623.1959711,0.0,1.0
2024-05-23,57.53,59.3,57.45,59.28,1776883,54.2388146079875,55.9075561664116,54.1633912607141,55.8887003295932,1884703.41265434,0.0,1.0
2024-05-24,57.53,58.31,57.35,57.62,2058925,54.2388146079875,54.9741922439032,54.0691120766224,54.3236658736701,2183859.58664658,0.0,1.0
2024-05-28,56.8,58.39,56.76,57.68,1506219,53.5505765641177,55.0496155911766,53.512864890481,54.3802333841251,1597615.65027343,0.0,1.0
2024-05-29,56.77,56.86,56.06,56.35,1972288,53.5222928088902,53.6071440745727,52.8529106018387,53.1263202357048,2091965.49482279,0.0,1.0
2024-05-30,57.57,57.6,56.69,57.14,1675286,54.2765262816242,54.3048100368517,53.4468694616168,53.8711257900297,1776941.55516826,0.0,1.0
2024-05-31,59.23,59.26,57.66,57.85,4679640,55.8415607375474,55.8698444927749,54.3613775473068,54.5405079970811,4963598.32245215,0.0,1.0
2024-06-03,59.68,60.18,59.0,59.27,2077315,56.2658170659603,56.7372129864191,55.6247186141363,55.8792724111841,2203365.48307235,0.0,1.0
2024-06-04,60.82,61.03,59.43,59.64,2705293,57.3405997646063,57.538586051199,56.0301191057309,56.2281053923236,2869448.88849175,0.0,1.0
2024-06-05,59.52,60.82,59.46,60.79,1865380,56.1149703714135,57.3405997646063,56.0584028609584,57.3123160093788,1978570.36839069,0.0,1.0
2024-06-06,58.83,60.25,58.72,59.22,1238312,55.4644440011803,56.8032084152833,55.3607368986794,55.8321328191382,1313452.18133711,0.0,1.0
2024-06-07,58.58,59.06,58.23,58.33,1944468,55.228746040951,55.6812861245914,54.8987688966298,54.9930480807216,2062457.39049625,0.0,1.0
2024-06-10,59.04,59.38,58.2865,58.45,1785694,55.662430287773,55.982979513685,54.9520366356416,55.1061831016317,1894049.05993044,0.0,1.0
2024-06-11,59.09,59.3,58.35,58.35,1661914,55.7095698798189,55.9075561664116,55.0119039175399,55.0119039175399,1762758.1485883,0.0,1.0
2024-06-12,58.94,60.0,58.36,60.0,1301797,55.5681511036813,56.5675104550539,55.0213318359491,56.5675104550539,1380789.42084717,0.0,1.0
2024-06-13,58.71,59.2,57.81,59.06,1411036,55.3513089802702,55.8132769823198,54.5027963234444,55.6812861245914,1496656.9912471,0.0,1.0
2024-06-14,59.01,59.15,58.02,58.4,1677378,55.6341465325455,55.766137390274,54.7007826100371,55.0590435095858,1779160.49673012,0.0,1.0
2024-06-17,57.65,58.79,57.51,58.48,2292973,54.3519496288976,55.4267323275436,54.2199587711692,55.1344668568592,2432109.5076177,0.0,1.0
2024-06-18,58.0,58.2,57.43,57.43,2352754,54.6819267732188,54.8704851414023,54.1445354238958,54.1445354238958,2495517.99017501,0.0,1.0
2024-06-20,57.99,58.47,57.5,57.8,1734486,54.6724988548096,55.12503893845,54.21053085276,54.4933684050352,1839733.78292278,0.0,1.0
2024-06-21,57.18,58.3,57.18,58.0,4191419,53.9088374636664,54.964764325494,53.9088374636664,54.6819267732188,4445752.30511194,0.0,1.0
2024-06-24,58.0,58.14,57.02,57.31,1569403,54.6819267732188,54.8139176309472,53.7579907691196,54.0314004029856,1664633.62524711,0.0,1.0
2024-06-25,57.09,58.35,57.03,58.08,1543552,53.8239861979838,55.0119039175399,53.7674186875287,54.7573501204922,1637213.99890112,0.0,1.0
2024-06-26,56.97,57.14,56.35,56.84,1407795,53.7108511770737,53.8711257900297,53.1263202357048,53.5882882377544,1493219.32891345,0.0,1.0
2024-06-27,57.19,57.66,56.77,56.91,1274001,53.9182653820755,54.3613775473068,53.5222928088902,53.6542836666186,1351306.77282919,0.0,1.0
2024-06-28,56.71,57.4,56.3,57.33,3215778,53.4657252984351,54.1162516686682,53.0791806436589,54.050256239804,3410909.87472937,0.0,1.0
2024-07-01,56.56,57.39,56.32,57.07,1984809,53.3243065222975,54.1068237502591,53.0980364804773,53.8051303611654,2105246.26312877,0.0,1.0
2024-07-02,56.52,57.27,56.27,56.73,1987138,53.2865948486608,53.9936887293489,53.0508968884314,53.4845811352535,2107716.58573756,0.0,1.0
2024-07-03,57.31,57.84,56.6753,56.78,1105636,54.0314004029856,54.531080078672,53.4330104215553,53.5317207272993,1172725.46495942,0.0,1.0
2024-07-05,57.27,57.865,57.045,57.35,1753634,53.9936887293489,54.5546498746949,53.7815605651425,54.0691120766224,1860043.67442689,0.0,1.0
2024-07-08,57.31,57.49,57.0,57.18,1535572,54.0314004029856,54.2011029343508,53.7391349323012,53.9088374636664,1628749.77630854,0.0,1.0
2024-07-09,57.84,57.91,56.88,57.24,1914758,54.531080078672,54.5970755075362,53.6259999113911,53.9654049741214,2030944.60187147,0.0,1.0
2024-07-10,58.09,58.17,57.29,58.0,1876897,54.7667780389014,54.8422013861748,54.0125445661673,54.6819267732188,1990786.2144557,0.0,1.0
2024-07-11,59.4,59.7203,58.47,58.64,2619573,56.0018353505034,56.3038115771493,55.12503893845,55.285313551406,2778527.43979044,0.0,1.0
2024-07-12,60.34,60.62,59.23,59.61,2294861,56.8880596809659,57.1520413964228,55.8415607375474,56.199821637096,2434112.07055689,0.0,1.0
2024-07-15,59.26,60.16,59.07,59.86,1624970,55.8698444927749,56.7183571496007,55.6907140430006,56.4355195973254,1723572.404295,0.0,1.0
2024-07-16,59.72,59.81,59.16,59.58,1413215,56.303528739597,56.3883800052796,55.7755653086831,56.1715378818685,1498968.21192746,0.0,1.0
2024-07-17,61.55,61.805,59.64,59.74,2593677,58.0288378084761,58.2692497279101,56.2281053923236,56.3223845764153,2751060.08286593,0.0,1.0
2024-07-18,61.39,62.38,61.02,61.12,1695265,57.8779911139293,58.8113550364377,57.5291581327898,57.6234373168816,1798132.87135588,0.0,1.0
2024-07-19,61.1,61.61,60.63,61.61,1696087,57.6045814800632,58.0854053189312,57.161469314832,58.0854053189312,1799004.74992369,0.0,1.0
2024-07-22,61.76,62.12,61.045,61.25,1530668,58.2268240950688,58.5662291577991,57.5527279288128,57.7460002562009,1623548.20392833,0.0,1.0
2024-07-23,60.82,62.0,60.74,61.83,1183943,57.3405997646063,58.453094136889,57.2651764173329,58.292819523933,1255784.09635762,0.0,1.0
2024-07-24,63.03,63.12,61.29,61.64,2386551,59.4241697330341,59.5090209987167,57.7837119298376,58.1136890741587,2531365.7760098,0.0,1.0
2024-07-25,63.6,64.77,63.115,63.42,3254378,59.9615610823571,61.0646275362307,59.5043070395121,59.791858550992,3451852.10431255,0.0,1.0
2024-07-26,64.5,64.57,63.34,63.69,3160970,60.8100737391829,60.8760691680472,59.7164352037186,60.0464123480397,3352776.15143934,0.0,1.0
2024-07-29,64.94,65.37,64.24,64.66,2395762,61.2249021491867,61.6303026407812,60.5649478605444,60.9609204337297,2541135.69509505,0.0,1.0
2024-07-30,65.96,66.07,64.63,64.81,2054005,62.1865498269226,62.2902569294235,60.9326366785022,61.1023392098674,2178641.04339401,0.0,1.0
2024-07-31,64.91,65.8,64.77,65.61,4958491,61.1966183939591,62.0357031323758,61.0646275362307,61.8565726826014,5259369.86808688,0.0,1.0
2024-08-01,66.07,66.39,64.28,64.32,2578131,62.2902569294235,62.5919503185171,60.6026595341811,60.6403712078178,2734570.75900323,0.0,1.0
2024-08-02,67.11,68.72,65.77,67.95,2955862,63.2707604439778,64.7886553078551,62.0074193771482,64.0627055903485,3135222.29586038,0.0,1.0
2024-08-05,65.02,67.505,64.95,67.18,2500478,61.3003254964601,63.6431632211402,61.2343300675958,63.336755872842,2652205.812013,0.0,1.0
2024-08-06,65.49,65.975,65.02,65.06,2173611,61.7434376616913,62.2006917045363,61.3003254964601,61.3380371700968,2305504.67840764,0.0,1.0
2024-08-07,65.34,66.34,65.245,65.73,1887127,61.6020188855537,62.5448107264713,61.5124536606665,61.9697077035115,2001636.96597477,0.0,1.0
2024-08-08,64.85,65.565,64.5,64.68,2782429,61.1400508835041,61.8141470497601,60.8100737391829,60.9797762705481,2951265.46416866,0.0,1.0
2024-08-09,64.91,65.17,63.7675,65.08,2768930,61.1966183939591,61.4417442725977,60.1194787157108,61.3568930069151,2936947.3512893,0.0,1.0
2024-08-12,64.87,65.23,64.53,64.87,2605982,61.1589067203224,61.4983117830528,60.8383574944105,61.1589067203224,2764111.74439498,0.0,1.0
2024-08-13,65.75,65.82,64.99,65.08,2426210,61.9885635403299,62.0545589691941,61.2720417412325,61.3568930069151,2573431.26520772,0.0,1.0
2024-08-14,66.45,66.75,65.25,65.35,2474714,62.6485178289722,62.9313553812475,61.5171676198711,61.6114468039629,2624878.46478551,0.0,1.0
2024-08-15,64.85,65.925,64.66,65.51,3628329,61.1400508835041,62.1535521124905,60.9609204337297,61.7622934985097,3848494.27257321,0.0,1.0
2024-08-16,65.11,65.205,64.72,65.06,2269215,61.3851767621426,61.4747419870298,61.0174879441848,61.3380371700968,2406909.8835131,0.0,1.0
2024-08-19,65.84,65.98,64.92,65.1,2722498,62.0734148060125,62.2054056637409,61.2060463123683,61.3757488437335,2887697.87968291,0.0,1.0
2024-08-20,66.0,66.125,65.72,65.9,2194102,62.2242615005593,62.342110480674,61.9602797851024,62.1299823164675,2327239.06251098,0.0,1.0
2024-08-21,66.53,66.71,65.98,66.0,2247677,62.7239411762456,62.8936437076107,62.2054056637409,62.2242615005593,2384064.9679493,0.0,1.0
2024-08-22,67.14,67.25,66.62,66.65,2483463,63.2990441992053,63.4027513017062,62.8087924419282,62.8370761971557,2634158.34993119,0.0,1.0
2024-08-23,66.78,67.445,66.56,67.36,1562967,62.959639136475,63.5865957106852,62.7522249314731,63.5064584042072,1657807.09183785,0.0,1.0
2024-08-26,66.97,67.25,66.65,67.0,1406080,63.1387695862493,63.4027513017062,62.8370761971557,63.1670533414769,1491400.26353171,0.0,1.0
2024-08-27,66.44,67.1099,66.3,66.86,1560500,62.639089910563,63.2706661647937,62.5070990528346,63.0350624837484,1655190.3954549,0.0,1.0
2024-08-28,67.04,67.33,66.46,66.54,1366902,63.2047650151136,63.4781746489796,62.6579457473814,62.7333690946548,1449844.9611843,0.0,1.0
2024-08-29,66.66,67.29,66.08,67.03,1089734,62.8465041155649,63.440462975343,62.2996848478327,63.1953370967044,1155858.53918658,0.0,1.0
2024-08-30,67.53,67.54,66.38,66.89,3607831,63.6667330171632,63.6761609355723,62.582522400108,63.0633462389759,3826752.4637132,0.0,1.0
2024-09-03,67.73,68.13,67.26,67.5,1526526,63.8552913853467,64.2324081217137,63.4121792201154,63.6384492619356,1619154.86934456,0.0,1.0
2024-09-04,68.17,68.7,67.41,67.72,1418787,64.2701197953504,64.7697994710367,63.553597996253,63.8458634669375,1504878.31822895,0.0,1.0
2024-09-05,68.05,69.01,67.91,69.01,1366448,64.1569847744403,65.0620649417212,64.0249939167118,65.0620649417212,1449363.41268091,0.0,1.0
2024-09-06,67.4,68.41,67.33,68.21,1104569,63.5441700778439,64.4963898371706,63.4781746489796,64.3078314689871,1171593.71990851,0.0,1.0
2024-09-09,68.06,68.09,67.4,67.52,1351390,64.1664126928495,64.194696448077,63.5441700778439,63.657305098754,1433391.70042538,0.0,1.0
2024-09-10,68.0,68.6,67.54,68.17,2617335,64.1098451823944,64.6755202869449,63.6761609355723,64.2701197953504,2776153.63901824,0.0,1.0
2024-09-11,67.79,67.86,66.88,67.68,2126073,63.9118588958017,63.977854324666,63.0539183205667,63.8081517933008,2255082.09524895,0.0,1.0
2024-09-12,67.5,68.41,67.17,67.91,1684979,63.6384492619356,64.4963898371706,63.3273279544328,64.0249939167118,1787222.72178354,0.0,1.0
2024-09-13,67.97,68.0,67.37,67.58,1850194,64.0815614271669,64.1098451823944,63.5158863226164,63.713872609209,1962462.88915622,0.0,1.0
2024-09-16,68.4,68.73,68.03,68.3,1984805,64.4869619187615,64.7980832262642,64.1381289376219,64.3926827346697,2105242.02041068,0.0,1.0
2024-09-17,68.23,68.62,68.04,68.4,1600327,64.3266873058055,64.6943761237633,64.1475568560311,64.4869619187615,1697434.07881266,0.0,1.0
2024-09-18,67.49,68.145,67.14,67.95,1624762,63.6290213435265,64.2465499993275,63.2990441992053,64.0627055903485,1723351.78295424,0.0,1.0
2024-09-19,67.2,67.385,66.47,67.06,2331513,63.3556117096604,63.5300282002301,62.6673736657905,63.2236208519319,2472988.09642951,0.0,1.0
2024-09-20,67.14,67.54,66.77,67.14,4668617,63.2990441992053,63.6761609355723,62.9502112180658,63.2990441992053,4951906.45207144,0.0,1.0
2024-09-23,66.53,66.96,66.325,66.93,2064819,63.3980373425017,63.8077946859148,63.2026879113396,63.7792069642813,2166824.30290167,0.715,1.0
2024-09-24,66.52,67.38,66.0,66.18,1999614,63.3885081019572,64.2080227887834,62.8929875936436,63.0645139234445,2098398.07344974,0.0,1.0
2024-09-25,66.13,66.88,65.98,66.84,1554839,63.016867720722,63.7315607615589,62.8739291125546,63.6934437993809,1631650.48960675,0.0,1.0
2024-09-26,65.99,67.0,65.81,65.98,1432703,62.8834583530991,63.8459116480928,62.7119320232983,62.8739291125546,1503480.77930324,0.0,1.0
2024-09-27,67.52,67.675,66.18,66.18,1844660,64.3414321564063,64.4891353848459,63.0645139234445,63.0645139234445,1935789.10238166,0.0,1.0
2024-09-30,68.05,68.165,67.44,67.44,1888279,64.8464819052644,64.956068171526,64.2651982320504,64.2651982320504,1981562.94951705,0.0,1.0
2024-10-01,67.73,68.1,66.71,67.63,3450821,64.5415462078406,64.8941281079868,63.5695636723025,64.4462538023957,3621296.97942698,0.0,1.0
2024-10-02,66.68,67.97,66.14,67.17,2741637,63.540975950669,64.7702479809084,63.0263969612665,64.0079087373491,2877078.17553714,0.0,1.0
2024-10-03,65.89,66.99,65.57,66.65,1604663,62.7881659476542,63.8363824075483,62.4832302502305,63.5123882290356,1683935.87349162,0.0,1.0
2024-10-04,65.38,65.59,64.68,65.07,1593769,62.3021746798851,62.5022887313195,61.6351278417708,62.0067682230059,1672503.69277466,0.0,1.0
2024-10-07,64.08,65.27,64.01,65.0,1374466,61.0633734091013,62.1973530338957,60.9966687252898,61.9400635391945,1442366.77999962,0.0,1.0
2024-10-08,63.72,64.49,63.675,64.46,2061196,60.7203207494996,61.4540722714254,60.6774391670494,61.4254845497919,2163022.32100911,0.0,1.0
2024-10-09,63.39,64.62,63.1,63.75,1533781,60.4058558115313,61.5779523985038,60.1295078357411,60.748908471133,1609552.19131983,0.0,1.0
2024-10-10,63.86,64.415,63.185,63.67,2094314,60.8537301171224,61.3826029673417,60.2105063803693,60.6726745467771,2197776.40224504,0.0,1.0
2024-10-11,63.82,64.01,63.45,63.83,1718128,60.8156131549445,60.9966687252898,60.4630312547983,60.825142395489,1803006.22277102,0.0,1.0
2024-10-14,64.02,64.09,63.595,63.82,1677469,61.0061979658343,61.0729026496457,60.6012052426934,60.8156131549445,1760338.60428646,0.0,1.0
2024-10-15,65.4,65.71,64.26,64.36,3339776,62.3212331609741,62.6166396178534,61.2348997389021,61.330192144347,3504766.18194995,0.0,1.0
2024-10-16,65.75,65.94,65.28,65.72,2259873,62.6547565800313,62.8358121503767,62.2068822744402,62.6261688583979,2371514.276976,0.0,1.0
2024-10-17,65.0,65.875,64.96,65.87,1624302,61.9400635391945,62.7738720868375,61.9019465770165,62.7691074665652,1704545.07094897,0.0,1.0
2024-10-18,66.13,66.495,64.78,65.14,1622369,63.016867720722,63.3646850005959,61.7304202472157,62.0734729068174,1702516.57771179,0.0,1.0
2024-10-21,66.13,66.49,65.84,66.23,1227850,63.016867720722,63.3599203803237,62.7405197449318,63.1121601261669,1288507.71923244,0.0,1.0
2024-10-22,66.23,66.36,65.29,65.94,1297108,63.1121601261669,63.2360402532453,62.2164115149847,62.8358121503767,1361187.17325256,0.0,1.0
2024-10-23,67.09,67.15,66.17,66.28,1382902,63.9316748129932,63.9888502562601,63.0549846829,63.1598063288894,1451219.5316545,0.0,1.0
2024-10-24,66.82,67.23,66.5,67.23,1499107,63.6743853182919,64.0650841806161,63.3694496208682,64.0650841806161,1573165.24123907,0.0,1.0
2024-10-25,65.84,67.14,65.775,66.92,1386912,62.7405197449318,63.9793210157156,62.6785796813926,63.7696777237368,1455427.63195513,0.0,1.0
2024-10-28,66.49,66.84,66.0,66.19,1554361,63.3599203803237,63.6934437993809,62.8929875936436,63.074043163989,1631148.8756557,0.0,1.0
2024-10-29,64.55,66.21,64.34,66.06,1891425,61.5112477146924,63.0931016450779,61.311133663258,62.9501630369106,1984864.36686014,0.0,1.0
2024-10-30,65.49,65.64,64.68,64.95,2212332,62.4069963258745,62.5499349340419,61.6351278417708,61.892417336472,2321624.67687824,0.0,1.0
2024-10-31,65.85,66.62,65.49,65.55,3621816,62.7500489854762,63.4838005074021,62.4069963258745,62.4641717691415,3800739.40109913,0.0,1.0
2024-11-01,63.67,66.24,63.575,65.76,2303867,60.6726745467771,63.1216893667114,60.5821467616044,62.6642858205758,2417681.64970061,0.0,1.0
2024-11-04,63.4,64.16,63.02,63.43,2063689,60.4153850520758,61.1396073334572,60.0532739113852,60.4439727737093,2165638.47912618,0.0,1.0
2024-11-05,62.07,63.33,61.04,63.01,4821107,59.1479960596585,60.3486803682644,58.1664842835759,60.0437446708407,5059277.26085887,0.0,1.0
2024-11-06,60.7,61.77,59.88,61.77,4184221,57.8424901050631,58.8621188433237,57.0610923804148,58.8621188433237,4390928.09176568,0.0,1.0
2024-11-07,60.82,61.76,60.58,60.79,2853076,57.956840991597,58.8525896027792,57.7281392185292,57.9282532699636,2994022.43723323,0.0,1.0
2024-11-08,61.4,61.61,60.91,61.0,2412697,58.5095369431775,58.7096509946119,58.0426041564975,58.1283673213979,2531888.02269736,0.0,1.0
2024-11-11,61.09,61.53,60.83,61.11,2131335,58.2141304862983,58.6334170702559,57.9663702321415,58.2331889673873,2236626.29781348,0.0,1.0
2024-11-12,60.57,61.0,60.18,60.81,1699116,57.7186099779848,58.1283673213979,57.3469695967496,57.9473117510526,1783055.00009883,0.0,1.0
2024-11-13,60.84,61.04,60.14,60.95,2014181,57.975899472686,58.1664842835759,57.3088526345716,58.0807211186754,2113684.70613782,0.0,1.0
2024-11-14,61.48,61.92,60.66,60.75,1729049,58.5857708675335,59.0050574514911,57.8043731428852,57.8901363077856,1814466.7373304,0.0,1.0
2024-11-15,61.85,62.06,61.12,61.22,1718516,58.9383527676797,59.138466819114,58.2427182079318,58.3380106133767,1803413.39058066,0.0,1.0
2024-11-18,62.07,62.265,61.47,61.63,1683996,59.1479960596585,59.3338162502761,58.576241626989,58.7287094757009,1767188.04834186,0.0,1.0
2024-11-19,61.67,61.89,61.13,61.89,2130706,58.7668264378788,58.9764697298576,58.2522474484763,58.9764697298576,2235966.22422517,0.0,1.0
2024-11-20,61.61,61.64,61.19,61.58,2371578,58.7096509946119,58.7382387162453,58.3094228917432,58.6810632729784,2488737.67949003,0.0,1.0
2024-11-21,62.75,62.8,61.39,61.68,1452775,59.7959844166839,59.8436306194063,58.5000077026331,58.7763556784233,1524544.36764093,0.0,1.0
2024-11-22,63.38,63.75,62.65,62.83,1415930,60.3963265709869,60.748908471133,59.700692011239,59.8722183410398,1485879.16674902,0.0,1.0
2024-11-25,63.98,64.07,63.37,63.77,3369180,60.9680810036563,61.0538441685568,60.3867973304424,60.767966952222,3535622.78575035,0.0,1.0
2024-11-26,63.58,63.845,62.83,63.78,1420834,60.5869113818767,60.8394362563057,59.8722183410398,60.7774961927665,1491025.43205433,0.0,1.0
2024-11-27,64.59,65.21,63.56,63.74,1309797,61.5493646768703,62.1401775906288,60.5678529007877,60.7393792305885,1374503.02978987,0.0,1.0
2024-11-29,64.49,64.71,64.05,64.62,912519,61.4540722714254,61.6637155634042,61.0347856874678,61.5779523985038,957598.872375509,0.0,1.0
2024-12-02,63.67,64.49,63.37,64.49,2165490,60.6726745467771,61.4540722714254,60.3867973304424,61.4540722714254,2272468.60847877,0.0,1.0
2024-12-03,61.31,63.55,61.27,63.0,2208304,58.4237737782771,60.5583236602432,58.3856568160992,60.0342154302962,2317397.68734933,0.0,1.0
2024-12-04,61.79,62.77,61.0715,61.32,2830997,58.8811773244127,59.8150428977729,58.196501391291,58.4333030188216,2970852.69994208,0.0,1.0
2024-12-05,61.64,62.2,61.4,61.98,1674617,58.7382387162453,59.2718761867369,58.5095369431775,59.062232894758,1757345.71100531,0.0,1.0
2024-12-06,59.78,61.88,59.67,61.65,2574363,56.9657999749699,58.9669404893131,56.8609783289805,58.7477679567898,2701540.57711153,0.0,1.0
2024-12-09,60.25,61.17,59.66,60.0,2299356,57.413674280561,58.2903644106542,56.851449088436,57.1754432669487,2412947.7992128,0.0,1.0
2024-12-10,60.54,60.92,59.04,60.37,1782347,57.6900222563513,58.052133397042,56.2606361746776,57.5280251670949,1870397.74227372,0.0,1.0
2024-12-11,59.99,60.85,59.66,60.47,1987897,57.1659140264043,57.9854287132305,56.851449088436,57.6233175725398,2086102.23523966,0.0,1.0
2024-12-12,59.79,60.3,59.48,59.96,2153125,56.9753292155144,57.4613204832835,56.6799227586352,57.1373263047708,2259492.75805054,0.0,1.0
2024-12-13,59.52,60.14,59.255,59.57,1495073,56.7180397208132,57.3088526345716,56.4655148463841,56.7656859235356,1568931.95530073,0.0,1.0
2024-12-16,58.13,59.64,58.01,59.43,2334359,55.3934752851288,56.8323906073471,55.2791243985949,56.6322765559127,2449680.00241049,0.0,1.0
2024-12-17,58.51,59.03,57.715,57.86,1852695,55.7555864258195,56.2511069341331,54.9980118025324,55.1361857904276,1944221.04400647,0.0,1.0
2024-12-18,56.16,58.05,56.13,57.53,2483187,54.1975555967952,56.0215117947642,54.1686039111131,55.5196825762754,2573100.95232867,0.715,1.0
2024-12-19,55.9,56.86,55.89,56.15,2855440,53.9466409875507,54.8730949293763,53.9369904256567,54.1879050349011,2958832.8963213,0.0,1.0
2024-12-20,56.95,57.14,55.8186,55.895,7254674,54.9599499864225,55.1433106624088,53.8680854137335,53.9418157066037,7517359.17521881,0.0,1.0
2024-12-23,57.18,57.23,56.28,56.71,1911716,55.1819129099848,55.2301657194549,54.3133623395234,54.7283365009661,1980937.50498129,0.0,1.0
2024-12-24,57.28,57.33,56.82,57.01,552203,55.278418528925,55.3266713383951,54.8344926818002,55.0178533577865,572197.770517787,0.0,1.0
2024-12-26,57.34,57.635,57.0,57.02,1354473,55.3363219002891,55.6210134761626,55.0082027958925,55.0275039196806,1403517.24062806,0.0,1.0
2024-12-27,57.32,57.7999,56.77,56.98,1083293,55.317020776501,55.7801512417949,54.7862398723302,54.9889016721045,1122518.05842693,0.0,1.0
2024-12-30,57.3,57.51,56.84,57.32,1741959,55.297719652713,55.5003814524874,54.8537938055883,55.317020776501,1805033.75775466,0.0,1.0
2024-12-31,57.43,57.75,56.92,57.4,1635477,55.4231769573352,55.7319949379437,54.9309983007404,55.3942252716532,1694696.14097192,0.0,1.0
2025-01-02,57.34,58.035,57.195,57.87,1840368,55.3363219002891,56.0070359519232,55.1963887528258,55.8478016806719,1907006.05851884,0.0,1.0
2025-01-03,57.31,57.79,57.17,57.42,1718929,55.307370214607,55.7705971855198,55.1722623480908,55.4135263954412,1781169.86231217,0.0,1.0
2025-01-06,56.23,57.38,55.93,57.1,1805956,54.2651095300533,55.3749241478652,53.9755926732328,55.1047084148327,1871348.03116466,0.0,1.0
2025-01-07,56.08,57.19,56.012,56.56,2007340,54.120351101643,55.1915634718788,54.0547272807637,54.5835780725558,2080023.96341776,0.0,1.0
2025-01-08,56.72,56.76,55.31,55.74,2177850,54.7379870628601,54.7765893104361,53.3772578358038,53.7922319972465,2256707.97609242,0.0,1.0
2025-01-10,55.63,56.78,55.6,55.96,3693767,53.6860758164123,54.7958904342242,53.6571241307303,54.0045443589148,3827514.95774593,0.0,1.0
2025-01-13,55.86,56.04,54.75,55.99,2317311,53.9080387399747,54.081748854067,52.8368263697389,54.0334960445969,2401218.73259715,0.0,1.0
2025-01-14,55.98,56.31,55.8,55.82,1748027,54.0238454827029,54.3423140252054,53.8501353686106,53.8694364923986,1811321.47453906,0.0,1.0
2025-01-15,56.61,57.35,56.45,56.85,2277680,54.6318308820259,55.3459724621831,54.4774218917216,54.8634443674823,2360152.72997965,0.0,1.0
2025-01-16,58.12,58.16,56.44,56.48,2310473,56.0890657280223,56.1276679755984,54.4677713298276,54.5063735774037,2394133.1348101,0.0,1.0
2025-01-17,57.87,58.51,57.69,58.04,2137870,55.8478016806719,56.465437641889,55.6740915665796,56.0118612328702,2215280.336501,0.0,1.0
2025-01-21,58.23,58.57,57.96,58.05,2048765,56.1952219088565,56.5233410132531,55.9346567377181,56.0215117947642,2122948.92515049,0.0,1.0
2025-01-22,55.79,57.95,55.76,57.85,1944377,53.8404848067166,55.9250061758241,53.8115331210345,55.8285005568839,2014781.13021129,0.0,1.0
2025-01-23,56.23,56.805,55.72,56.14,2438938,54.2651095300533,54.8200168389592,53.7729308734584,54.1782544730071,2527249.73611355,0.0,1.0
2025-01-24,56.32,56.4,55.77,55.94,2938812,54.3519645870994,54.4291690822516,53.8211836829285,53.9852432351268,3045223.720934,0.0,1.0
2025-01-27,58.23,58.56,56.825,56.9,5876424,56.1952219088565,56.5136904513591,54.8393179627472,54.9116971769524,6089203.99095481,0.0,1.0
2025-01-28,57.69,59.59,57.42,59.0,3574057,55.6740915665796,57.5076983264427,55.4135263954412,56.9383151746958,3703470.36706337,0.0,1.0
2025-01-29,57.28,58.059514,57.15,57.55,2657560,55.278418528925,56.0306933393502,55.1529612243028,55.5389837000634,2753787.84073475,0.0,1.0
2025-01-30,57.42,58.12,57.03,57.98,2693863,55.4135263954412,56.0890657280223,55.0371544815746,55.9539578615061,2791405.33948631,0.0,1.0
2025-01-31,57.68,58.14,57.1,57.36,12768416,55.6644410046856,56.1083668518104,55.1047084148327,55.3556230240771,13230748.7794229,0.0,1.0
2025-02-03,58.5,58.67,56.71,57.53,3183531,56.455787079995,56.6198466321932,54.7283365009661,55.5196825762754,3298803.77429,0.0,1.0
2025-02-04,58.03,58.345,57.29,57.92,2480476,56.0022106709762,56.3062033706377,55.288069090819,55.896054490142,2570291.78947394,0.0,1.0
2025-02-05,58.57,59.11,58.22,58.59,2379358,56.5233410132531,57.04447135553,56.1855713469625,56.5426421370411,2465512.39827321,0.0,1.0
2025-02-06,58.94,59.035,58.42,58.61,2305845,56.8804118033317,56.9720921413248,56.3785825848428,56.5619432608291,2389337.55912153,0.0,1.0
2025-02-07,59.42,59.67,58.46,58.85,2310888,57.3436387742445,57.5849028215949,56.4171848324189,56.7935567462855,2394563.16158425,0.0,1.0
2025-02-10,60.49,60.635,59.31,59.37,3379331,58.3762488969042,58.5161820443674,57.2374825934103,57.2953859647744,3501693.51496034,0.0,1.0
2025-02-11,61.46,61.64,59.76,60.2,3212652,59.3123534006238,59.4860635147161,57.671757878641,58.0963826019777,3328979.21932606,0.0,1.0
2025-02-12,59.72,60.7,58.75,60.06,4620225,57.6331556310649,58.5789106966785,56.6970511273454,57.9612747354615,4787519.16286319,0.0,1.0
2025-02-13,62.5,63.47,59.7317,59.8,5355100,60.3160118376015,61.252116341321,57.6444467884809,57.7103601262171,5549003.32106091,0.0,1.0
2025-02-14,61.54,63.17,61.46,62.5,3268744,59.3895578957759,60.9625994845005,59.3123534006238,60.3160118376015,3387102.25984537,0.0,1.0
2025-02-18,61.51,61.88,60.055,61.64,4230246,59.3606062100938,59.7176770001725,57.9564494545145,59.4860635147161,4383419.37646443,0.0,1.0
2025-02-19,62.7,62.73,61.35,61.51,2853780,60.5090230754818,60.5379747611638,59.2061972197896,59.3606062100938,2957112.7892247,0.0,1.0
2025-02-20,63.38,63.58,62.0,62.66,3294083,61.1652612842749,61.3582725221552,59.8334837429006,60.4704208279057,3413358.76208667,0.0,1.0
2025-02-21,63.37,63.63,62.77,62.83,3830723,61.1556107223809,61.4065253316253,60.5765770087399,60.634480380104,3969430.01046935,0.0,1.0
2025-02-24,63.03,63.89,62.54,63.53,3177926,60.8274916179843,61.6574399408697,60.3546140851775,61.3100197126851,3292995.82231627,0.0,1.0
2025-02-25,63.8,64.37,63.03,63.38,2660926,61.5705848838236,62.1206669117825,60.8274916179843,61.1652612842749,2757275.72054627,0.0,1.0
2025-02-26,63.46,63.96,63.11,63.55,2324023,61.242465779427,61.7249938741278,60.9046961131364,61.3293208364732,2408173.76803831,0.0,1.0
2025-02-27,62.41,63.38,62.21,62.83,2489529,60.2291567805553,61.1652612842749,60.036145542675,60.634480380104,2579672.59040493,0.0,1.0
2025-02-28,63.01,63.5728,62.32,62.92,3890903,60.8081904941963,61.3513241175915,60.1423017235092,60.7213354371501,4031789.07376629,0.0,1.0
2025-03-03,63.01,63.53,62.5594,62.77,2622578,60.8081904941963,61.3100197126851,60.3733361752519,60.5765770087399,2717539.1741968,0.0,1.0
2025-03-04,59.74,62.7,59.67,62.58,3223706,58.3786615373777,61.2712098827181,58.3102566778595,61.1539444092584,3298879.95662072,0.7525,1.0
2025-03-05,58.79,60.25,58.76,59.51,2119743,57.450309872488,58.8770397995816,57.4209935041231,58.1539027132465,2169173.5213717,0.0,1.0
2025-03-06,58.71,58.925,57.8678,58.79,3200775,57.3721328901815,57.5822335301302,56.5491247089499,57.450309872488,3275414.22609651,0.0,1.0
2025-03-07,60.98,61.245,58.86,58.92,2954781,59.5904047631284,59.8493660170187,57.5187147320062,57.5773474687361,3023683.86481389,0.0,1.0
2025-03-10,61.76,62.89,61.15,61.24,3432171,60.3526303406168,61.4568802156961,59.7565308505297,59.8444799556245,3512206.1750032,0.0,1.0
2025-03-11,60.54,61.76,60.41,61.75,2498552,59.1604313604427,60.3526303406168,59.0333937641946,60.3428582178285,2556816.01032309,0.0,1.0
2025-03-12,59.45,60.385,59.22,60.0,2084942,58.0952699765166,59.0089634572238,57.8705111523855,58.6327367298738,2133560.99300517,0.0,1.0
2025-03-13,60.11,60.5,59.52,59.66,2172092,58.7402300805453,59.1213428692894,58.1636748360348,58.3004845550712,2222743.2534903,0.0,1.0
2025-03-14,61.39,61.69,59.885,59.96,1851850,59.9910617974492,60.2842254810986,58.5203573178082,58.5936482387206,1895033.49488696,0.0,1.0
2025-03-17,61.5,62.39,61.27,61.72,2979930,60.0985551481207,60.9682740762805,59.8737963239895,60.3135418494635,3049419.31712531,0.0,1.0
2025-03-18,61.9,61.91,60.985,61.21,1671425,60.4894400596531,60.4992121824415,59.5952908245226,59.8151635872596,1710401.14436452,0.0,1.0
2025-03-19,61.5,62.25,61.29,61.67,1591302,60.0985551481207,60.8314643572441,59.8933405695661,60.264681235522,1628409.74726928,0.0,1.0
2025-03-20,61.6,62.05,61.15,61.61,1485074,60.1962763760038,60.6360219014778,59.7565308505297,60.2060484987921,1519704.60479292,0.0,1.0
2025-03-21,60.93,62.09,60.55,61.45,4539397,59.5415441491869,60.6751103926311,59.170203483231,60.0496945341791,4645251.70050997,0.0,1.0
2025-03-24,60.86,61.45,60.675,60.7,1641663,59.4731392896687,60.0496945341791,59.2923550180849,59.3167853250557,1679945.12099609,0.0,1.0
2025-03-25,59.02,60.825,58.75,60.69,1892079,57.6750686966192,59.4389368599096,57.4112213813348,59.3070132022674,1936200.5993856,0.0,1.0
2025-03-26,59.94,60.15,59.01,59.17,2068303,58.5741039931439,58.7793185716985,57.6652965738309,57.8216505384439,2116533.98632459,0.0,1.0
2025-03-27,60.3,60.8,59.7,60.04,1487323,58.9259004135232,59.4145065529388,58.3395730462245,58.6718252210271,1522006.04947256,0.0,1.0
2025-03-28,61.12,61.7,60.28,60.86,1660804,59.7272144821648,60.2939976038869,58.9063561679466,59.4731392896687,1699532.47209129,0.0,1.0
2025-03-31,62.11,62.35,61.255,61.59,2448787,60.6946546382077,60.9291855851272,59.859138139807,60.1865042532155,2505890.53478617,0.0,1.0
2025-04-01,62.09,62.255,61.305,62.0,1751012,60.6751103926311,60.8363504186382,59.9079987537486,60.5871612875363,1791844.04241651,0.0,1.0
2025-04-02,62.63,62.82,61.9686,62.42,1986060,61.2028050232,61.3884753561779,60.556476821981,60.9975904446454,2032373.15271496,0.0,1.0
2025-04-03,61.92,63.5,61.605,62.99,3874856,60.5089843052298,62.0529797057831,60.2011624373979,61.5546014435792,3965214.1954606,0.0,1.0
2025-04-04,58.34,62.83,58.21,62.57,3531878,57.010564347014,61.3982474789662,56.8835267507659,61.1441722864701,3614238.25355962,0.0,1.0
2025-04-07,55.56,57.45,54.925,57.0,4874607,54.2939142118632,56.1408454188542,53.6733844148053,55.7010998933801,4988278.49956014,0.0,1.0
2025-04-08,54.25,56.99,53.66,56.47,3501014,53.0137661265942,55.6913277705918,52.4372108820838,55.1831773855996,3582654.53253136,0.0,1.0
2025-04-09,56.31,56.53,52.28,53.57,4872386,55.0268234209866,55.2418101223294,51.0886579372967,52.349261776989,4986005.70781559,0.0,1.0
2025-04-10,55.69,56.45,54.205,55.05,3411249,54.4209518081112,55.163633140023,52.9697915740468,53.7955359496592,3490796.29257211,0.0,1.0
2025-04-11,56.32,56.545,54.7,55.64,2615270,55.0365955437749,55.2564683065119,53.4535116520683,54.3720911941696,2676255.77026921,0.0,1.0
2025-04-14,58.48,58.715,56.5,56.72,2702850,57.1473740660503,57.3770189515757,55.2124937539645,55.4274804553074,2765878.05797188,0.0,1.0
2025-04-15,57.98,58.93,57.93,58.58,2162218,56.6587679266347,57.5871195915244,56.6099073126932,57.2450952939335,2212639.00059265,0.0,1.0
2025-04-16,58.06,59.08,57.89,58.43,2099497,56.7369449089412,57.7337014333491,56.5708188215399,57.0985134521088,2148455.40265934,0.0,1.0
2025-04-17,57.44,58.7,57.36,57.84,3762639,56.1310732960659,57.3623607673932,56.0528963137594,56.5219582075984,3850380.39483111,0.0,1.0
2025-04-21,56.38,57.32,55.56,57.21,2013050,55.0952282805048,56.0138078226061,54.2939142118632,55.9063144719347,2059992.53550892,0.0,1.0
2025-04-22,58.05,58.36,56.925,56.96,1637895,56.7271727861529,57.0301085925906,55.6278089724678,55.6620114022269,1676089.25458751,0.0,1.0
2025-04-23,57.96,59.18,57.49,57.83,2170678,56.6392236810581,57.8314226612322,56.1799339100074,56.51218608481,2221296.28026797,0.0,1.0
2025-04-24,58.53,58.92,57.35,57.94,2286340,57.1962346799919,57.5773474687361,56.0431241909711,56.6196794354815,2339655.41523334,0.0,1.0
2025-04-25,57.86,58.52,57.7,58.42,2992213,56.541502453175,57.1864625572036,56.385148488562,57.0887413293205,3061988.7457603,0.0,1.0
2025-04-28,59.1,59.335,57.79,58.0,7428025,57.7532456789257,57.982890564451,56.4730975936568,56.6783121722114,7601239.93620312,0.0,1.0
2025-04-29,59.42,59.61,58.52,59.02,4396272,58.0659536081517,58.2516239411296,57.1864625572036,57.6750686966192,4498789.15281135,0.0,1.0
2025-04-30,59.48,60.02,58.49,59.48,5246017,58.1245863448816,58.6522809754504,57.1571461888387,58.1245863448816,5368349.45041252,0.0,1.0
2025-05-01,59.08,60.02,59.03,59.54,2793762,57.7337014333491,58.6522809754504,57.6848408194075,58.1832190816114,2858910.04495094,0.0,1.0
2025-05-02,58.83,59.5,58.03,58.79,3877553,57.4893983636413,58.1441305904582,56.7076285405763,57.450309872488,3967974.08710178,0.0,1.0
2025-05-05,59.29,59.41,58.5,58.99,2067387,57.9389160119036,58.0561814853634,57.166918311627,57.6457523282543,2115596.62601932,0.0,1.0
2025-05-06,59.21,59.73,58.92,59.28,2492241,57.8607390295971,58.3688894145894,57.5773474687361,57.9291438891153,2550357.84341636,0.0,1.0
2025-05-07,62.24,62.84,59.4,59.62,4553854,60.8216922344558,61.4080196017545,58.0464093625751,58.2613960639179,4660045.82489131,0.0,1.0
2025-05-08,62.71,63.375,62.135,62.51,2973098,61.2809820055065,61.9308281709292,60.7190849451785,61.0855395497402,3042428.00096198,0.0,1.0
2025-05-09,63.0,63.33,62.53,62.93,2341102,61.5643735663675,61.8868536183818,61.1050837953168,61.4959687068493,2395694.41636572,0.0,1.0
2025-05-12,62.25,63.005,61.79,62.74,2201369,60.8314643572441,61.5692596277617,60.3819467089817,61.3102983738714,2252702.96709011,0.0,1.0
2025-05-13,62.91,63.51,61.795,62.25,2705773,61.4764244612727,62.0627518285714,60.3868327703759,60.8314643572441,2768869.21973204,0.0,1.0
2025-05-14,61.35,62.45,60.62,62.45,2669988,59.951973306296,61.0269068130103,59.2386083427492,61.0269068130103,2732249.74536072,0.0,1.0
2025-05-15,62.38,62.49,60.75,61.05,2942739,61.6938541933126,61.8026442536086,60.0817832998356,60.3784834642792,2975467.51163908,0.7525,1.0
2025-05-16,63.2,63.27,62.01,62.29,2129343,62.5048346427919,62.5740646811621,61.3279239904988,61.6048441439795,2153025.09588383,0.0,1.0
2025-05-19,63.53,63.61,62.645,62.84,1887683,62.8312048236799,62.9103248675315,61.9559393385712,62.1487944454595,1908677.40522465,0.0,1.0
2025-05-20,65.55,66.155,63.79,64.0,3665826,64.8289859309337,65.4273312625617,63.0883449661977,63.2960350813082,3706596.53007685,0.0,1.0
2025-05-21,63.96,65.365,63.85,64.93,2674625,63.2564750593824,64.6460208295268,63.1476849990864,64.2158055910835,2704371.60526899,0.0,1.0
2025-05-22,63.06,63.445,62.3,63.39,1949211,62.3663745660515,62.7471397770875,61.614734149461,62.6927447469395,1970889.7064366,0.0,1.0
2025-05-23,63.46,63.49,62.22,63.34,1587253,62.7619747853097,62.7916448017541,61.5356141056094,62.6432947195323,1604906.08723766,0.0,1.0
2025-05-27,64.61,64.91,63.3,64.0,2259979,63.899325415677,64.1960255801206,62.6037346976064,63.2960350813082,2285114.00144103,0.0,1.0
2025-05-28,63.37,64.51,63.02,64.36,1692898,62.6729647359766,63.8004253608624,62.3268145441257,63.6520752786406,1711726.04825599,0.0,1.0
2025-05-29,64.09,64.26,63.05,63.3,1766672,63.3850451306413,63.5531752238261,62.3564845605701,62.6037346976064,1786320.54685191,0.0,1.0
2025-05-30,64.81,65.1,63.255,63.96,5660684,64.0971255253061,64.3839356842682,62.5592296729399,63.2564750593824,5723640.91265149,0.0,1.0
2025-06-02,64.92,64.96,63.76,64.33,1775251,64.2059155856021,64.2454756075279,63.0586749497533,63.6224052621962,1794994.96064883,0.0,1.0
2025-06-03,65.25,65.42,64.54,65.04,2928024,64.53228576649,64.7004158596748,63.8300953773068,64.3245956513795,2960588.85456695,0.0,1.0
2025-06-04,64.66,65.45,64.54,65.23,2981102,63.9487754430842,64.7300858761191,63.8300953773068,64.5125057555271,3014257.17669229,0.0,1.0
2025-06-05,65.3,65.71,64.39,64.64,4307240,64.5817357938973,64.9872260186369,63.681745295085,63.9289954321213,4355144.19893586,0.0,1.0
2025-06-06,65.49,65.56,64.8,65.48,2738511,64.7696458980449,64.8388759364151,64.0872355198246,64.7597558925635,2768968.1316509,0.0,1.0
2025-06-09,65.64,66.24,65.1,65.19,1840336,64.9179959802668,65.511396309154,64.3839356842682,64.4729457336013,1860803.82205143,0.0,1.0
2025-06-10,65.89,66.17,65.27,65.52,2142170,65.1652461173031,65.4421662707839,64.552065777453,64.7993159144893,2165994.75502513,0.0,1.0
2025-06-11,65.55,66.1699,65.45,65.81,1394142,64.8289859309337,65.442067370729,64.7300858761191,65.0861260734515,1409647.34813775,0.0,1.0
2025-06-12,65.8,66.09,65.43,65.84,1634427,65.07623606797,65.3630462269322,64.7103058651562,65.1157960898959,1652604.746342,0.0,1.0
2025-06-13,65.21,66.1052,64.91,65.72,1750663,64.4927257445642,65.378079035264,64.1960255801206,64.9971160241184,1770133.49818948,0.0,1.0
2025-06-16,64.36,65.91,64.04,65.56,1934313,63.6520752786406,65.185026128266,63.3355951032341,64.8388759364151,1955826.01407774,0.0,1.0
2025-06-17,63.2,64.56,62.94,64.19,2568006,62.5048346427919,63.8498753882697,62.2476945002741,63.4839451854559,2596566.81163169,0.0,1.0
2025-06-18,62.4,63.445,62.355,63.32,2799284,61.7136342042755,62.7471397770875,61.669129179609,62.6235147085693,2830417.03591487,0.0,1.0
2025-06-20,62.52,63.36,62.29,62.73,5066332,61.832314270053,62.6630747304952,61.6048441439795,62.0400043851635,5122678.65725687,0.0,1.0
2025-06-23,63.37,63.77,62.77,63.05,3175638,62.6729647359766,63.0685649552348,62.0795644070894,62.3564845605701,3210956.76433639,0.0,1.0
2025-06-24,63.84,64.11,63.355,63.5,2793874,63.137794993605,63.4048251416042,62.6581297277544,62.8015348072355,2824946.86705587,0.0,1.0
2025-06-25,62.46,63.715,62.39,63.36,2292891,61.7729742371643,63.0141699250868,61.7037441987941,62.6630747304952,2318392.04164203,0.0,1.0
2025-06-26,63.25,63.45,62.48,62.64,2389544,62.5542846701992,62.7520847798283,61.7927542481272,61.9509943358304,2416119.99556606,0.0,1.0
2025-06-27,63.36,64.25,63.11,63.31,2858654,62.6630747304952,63.5432852183446,62.4158245934588,62.6136247030879,2890447.33631392,0.0,1.0
2025-06-30,63.62,64.41,61.88,63.19,4386065,62.920214873013,63.7015253060479,61.1993539192399,62.4949446373104,4434845.87366982,0.0,1.0
2025-07-01,64.55,65.12,63.3,63.68,2135214,63.8399853827882,64.4037156952311,62.6037346976064,62.9795549059017,2158961.3918859,0.0,1.0
2025-07-02,64.45,64.95,63.945,64.25,1855910,63.7410853279737,64.2355856020464,63.2416400511602,63.5432852183446,1876551.03273722,0.0,1.0
2025-07-03,64.55,65.115,64.275,64.64,1471270,63.8399853827882,64.3987706924904,63.5680102320482,63.9289954321213,1487633.14920189,0.0,1.0
2025-07-07,64.39,64.835,64.061,64.56,1781357,63.681745295085,64.1218505390097,63.3563641147451,63.8498753882697,1801168.87027047,0.0,1.0
2025-07-08,64.56,64.78,63.23,63.9,2257360,63.8498753882697,64.0674555088617,62.5345046592363,63.1971350264937,2282465.87348507,0.0,1.0
2025-07-09,65.11,65.135,63.92,64.76,1971973,64.3938256897497,64.4185507034533,63.2169150374566,64.0476754978988,1993904.86051581,0.0,1.0
2025-07-10,66.11,66.13,64.1,64.36,1484608,65.3828262378951,65.402606248858,63.3949351361228,63.6520752786406,1501119.49157553,0.0,1.0
2025-07-11,65.71,66.065,65.17,65.43,1605848,64.9872260186369,65.3383212132286,64.4531657226384,64.7103058651562,1623707.89683713,0.0,1.0
2025-07-14,65.38,66.195,65.08,65.57,2174287,64.660855837749,65.4668912844875,64.3641556733053,64.8487659418966,2198468.95340674,0.0,1.0
2025-07-15,64.72,65.44,64.29,65.29,1479700,64.008115475973,64.7201958706377,63.5828452402704,64.5718457884159,1496156.90585279,0.0,1.0
2025-07-16,64.79,65.47,64.36,64.94,1962921,64.0773455143432,64.749865887082,63.6520752786406,64.225695596565,1984752.18611439,0.0,1.0
2025-07-17,64.84,65.25,64.32,64.6,2106423,64.1267955417504,64.53228576649,63.6125152567148,63.8894354101955,2129850.18456252,0.0,1.0
2025-07-18,65.41,65.55,64.79,64.79,3868796,64.6905258541933,64.8289859309337,64.0773455143432,64.0773455143432,3911823.918859,0.0,1.0
2025-07-21,65.54,65.97,65.07,65.53,1379204,64.8190959254522,65.2443661611548,64.3542656678239,64.8092059199708,1394543.21090748,0.0,1.0
2025-07-22,66.61,66.68,65.45,65.85,1591809,65.8773265119679,65.946556550338,64.7300858761191,65.1256860953773,1609512.75809193,0.0,1.0
2025-07-23,66.37,66.88,66.03,66.76,1599704,65.6399663804129,66.1443566599671,65.3037061940435,66.0256765941897,1617495.56458764,0.0,1.0
2025-07-24,66.41,66.57,66.07,66.49,1594291,65.6795264023388,65.837766490042,65.3432662159693,65.7586464461904,1612022.36236329,0.0,1.0
2025-07-25,66.62,66.79,66.195,66.41,1715912,65.8872165174493,66.055346610634,65.4668912844875,65.6795264023388,1734996.00502513,0.0,1.0
2025-07-28,65.18,66.57,64.98,66.48,1695123,64.4630557281199,65.837766490042,64.2652556184908,65.7487564407089,1713975.79422849,0.0,1.0
2025-07-29,66.37,66.42,65.06,65.23,1848859,65.6399663804129,65.6894164078202,64.3443756623424,64.5125057555271,1869421.61302838,0.0,1.0
2025-07-30,65.99,66.83,65.77,66.19,1859257,65.2641461721177,66.0949066325598,65.0465660515257,65.4619462817468,1879935.25735294,0.0,1.0
2025-07-31,66.1,66.3,65.51,65.51,4534288,65.3729362324137,65.5707363420428,64.7894259090079,64.7894259090079,4584717.3780668,0.0,1.0
2025-08-01,65.55,66.58,65.22,66.58,2841173,64.8289859309337,65.8476564955235,64.5026157500457,65.8476564955235,2872771.91638339,0.0,1.0
2025-08-04,66.46,66.7,65.75,65.75,2027823,65.728976429746,65.9663365613009,65.0267860405628,65.0267860405628,2050376.01223027,0.0,1.0
2025-08-05,65.88,67.09,65.69,66.62,1606903,65.1553561118217,66.3520467750777,64.967446007674,65.8872165174493,1624774.63032072,0.0,1.0
2025-08-06,65.43,66.49,65.43,66.49,1982681,64.7103058651562,65.7586464461904,64.7103058651562,65.7586464461904,2004731.95259385,0.0,1.0
2025-08-07,65.93,66.26,65.7075,65.82,1692799,65.2048061392289,65.531176320117,64.9847535172666,65.0960160789329,1711625.94719923,0.0,1.0
2025-08-08,65.04,66.265,64.59,65.99,2162691,64.3245956513795,65.5361213228577,63.8795454047141,65.2641461721177,2186743.98518327,0.0,1.0
2025-08-11,65.69,65.73,65.125,65.44,2163356,64.967446007674,65.0070060295999,64.4086606979719,64.7201958706377,2187416.38117056,0.0,1.0
2025-08-12,65.82,65.85,65.115,65.69,1784092,65.0960160789329,65.1256860953773,64.3987706924904,64.967446007674,1803934.28835353,0.0,1.0
2025-08-13,66.3,66.31,65.505,65.82,1432315,65.5707363420428,65.5806263475242,64.7844809062671,65.0960160789329,1448244.90005173,0.0,1.0
2025-08-14,65.51,66.23,65.47,65.97,2176864,64.7894259090079,65.5015063036726,64.749865887082,65.2443661611548,2201074.61424771,0.0,1.0
2025-08-15,65.53,65.81,65.2,65.76,2313961,64.8092059199708,65.0861260734515,64.4828357390828,65.0366760460442,2339696.37766036,0.0,1.0
2025-08-18,64.54,65.825,64.385,65.68,1924378,63.8300953773068,65.1009610816737,63.6768002923442,64.9575560021926,1945780.51913982,0.0,1.0
2025-08-19,65.71,65.73,64.6,64.6,1375949,64.9872260186369,65.0070060295999,63.8894354101955,63.8894354101955,1391252.00949601,0.0,1.0
2025-08-20,65.71,67.15,65.65,66.2,1853013,64.9872260186369,66.4113868079664,64.9278859857482,65.4718362872282,1873621.81292492,0.0,1.0
2025-08-21,65.42,65.97,65.3,65.64,1456422,64.7004158596748,65.2443661611548,64.5817357938973,64.9179959802668,1472620.01293231,0.0,1.0
2025-08-22,66.53,66.61,65.7,65.9,1528820,65.7982064681162,65.8773265119679,64.9773360131555,65.1751361227846,1545823.20795152,0.0,1.0
2025-08-25,63.39,64.22,61.53,63.5,6013482,62.6927447469395,63.5136152019002,60.853203727389,62.8015348072355,6080362.65629619,0.0,1.0
2025-08-26,64.11,64.29,63.28,63.37,5334728,63.4048251416042,63.5828452402704,62.5839546866435,62.6729647359766,5394059.69997044,0.0,1.0
2025-08-27,64.8,64.97,64.19,64.56,2512687,64.0872355198246,64.2553656130093,63.4839451854559,63.8498753882697,2540632.56558528,0.0,1.0
2025-08-28,64.3,64.91,64.09,64.72,1886896,63.5927352457519,64.1960255801206,63.3850451306413,64.008115475973,1907881.65237954,0.0,1.0
2025-08-29,64.07,64.75,63.955,64.3,1740724,63.3652651196784,64.0377854924173,63.2515300566417,63.5927352457519,1760083.95876441,0.0,1.0
2025-09-02,63.7,64.14,63.02,63.75,1780311,62.9993349168646,63.4344951580486,62.3268145441257,63.0487849442719,1800111.23688294,0.0,1.0
2025-09-03,63.3,63.62,62.975,63.24,1944654,62.6037346976064,62.920214873013,62.2823095194592,62.5443946647177,1966282.02446054,0.0,1.0
2025-09-04,63.42,63.805,62.77,63.75,2336856,62.7224147633839,63.1031799744199,62.0795644070894,63.0487849442719,2362846.01093704,0.0,1.0
2025-09-05,63.53,63.7738,62.95,63.57,1653359,62.8312048236799,63.0723231573177,62.2575845057555,62.8707648456057,1671747.30398315,0.0,1.0
2025-09-08,62.86,63.72,62.45,63.47,2591023,62.1685744564224,63.0191149278275,61.7630842316828,62.7718647907912,2619839.80176619,0.0,1.0
2025-09-09,63.88,64.5,62.63,62.87,3149343,63.1773550155308,63.790535355381,61.941104330349,62.1784644619039,3184369.31698936,0.0,1.0
2025-09-10,64.01,64.235,63.535,64.015,3130291,63.3059250867897,63.5284502101224,62.8361498264206,63.3108700895304,3165105.42473396,0.0,1.0
2025-09-11,65.05,65.095,63.57,64.01,2725542,64.334485656861,64.3789906815275,62.8707648456057,63.3059250867897,2755854.89321608,0.0,1.0
2025-09-12,65.7,65.835,64.6,64.79,2169037,64.9773360131555,65.1108510871551,63.8894354101955,64.0773455143432,2193160.5640334,0.0,1.0
2025-09-15,65.52,66.24,65.39,65.8,2869694,64.7993159144893,65.511396309154,64.6707458432304,65.07623606797,2901610.12082471,0.0,1.0
2025-09-16,63.42,65.45,63.36,65.39,2994706,62.7224147633839,64.7300858761191,62.6630747304952,64.6707458432304,3028012.47746083,0.0,1.0
2025-09-17,63.3,64.18,63.23,63.96,2604107,62.6037346976064,63.4740551799744,62.5345046592363,63.2564750593824,2633069.31920633,0.0,1.0
2025-09-18,63.88,64.15,62.89,63.0,3176749,63.1773550155308,63.4443851635301,62.1982444728668,62.3070345331628,3212080.12063996,0.0,1.0
2025-09-19,67.0,69.47,63.69,64.405,13698208,66.2630367257446,68.7058680796638,62.9894449113832,63.6965803033072,13850556.5297074,0.0,1.0
2025-09-22,67.66,68.61,65.4,66.0,6796760,67.66,68.61,65.4,66.0,6796760,0.7525,1.0
2025-09-23,69.42,69.47,67.435,67.6,3831174,69.42,69.47,67.435,67.6,3831174,0.0,1.0
2025-09-24,69.1,69.64,68.88,69.44,3835422,69.1,69.64,68.88,69.44,3835422,0.0,1.0
2025-09-25,68.5,69.52,68.43,68.71,3175517,68.5,69.52,68.43,68.71,3175517,0.0,1.0
2025-09-26,69.77,69.97,68.59,68.83,3139238,69.77,69.97,68.59,68.83,3139238,0.0,1.0
2025-09-29,70.53,70.645,69.47,69.85,2462548,70.53,70.645,69.47,69.85,2462548,0.0,1.0
2025-09-30,71.14,71.17,70.06,70.52,2599164,71.14,71.17,70.06,70.52,2599164,0.0,1.0
2025-10-01,71.6,71.99,71.17,71.62,3625043,71.6,71.99,71.17,71.62,3625043,0.0,1.0
2025-10-02,71.79,71.96,71.02,71.06,2994272,71.79,71.96,71.02,71.06,2994272,0.0,1.0
2025-10-03,72.53,73.48,71.8601,72.0,2659160,72.53,73.48,71.8601,72.0,2659160,0.0,1.0
2025-10-06,72.7,73.17,72.495,72.82,2719549,72.7,73.17,72.495,72.82,2719549,0.0,1.0
2025-10-07,72.84,73.07,72.01,72.91,3379917,72.84,73.07,72.01,72.91,3379917,0.0,1.0
2025-10-08,73.49,74.455,72.64,73.13,2916598,73.49,74.455,72.64,73.13,2916598,0.0,1.0
2025-10-09,72.39,73.51,72.33,73.5,1770997,72.39,73.51,72.33,73.5,1770997,0.0,1.0
2025-10-10,72.35,72.82,71.92,72.74,1459101,72.35,72.82,71.92,72.74,1459101,0.0,1.0
2025-10-13,70.97,72.08,70.595,71.55,2970784,70.97,72.08,70.595,71.55,2970784,0.0,1.0
2025-10-14,70.59,71.3,70.335,70.8,2986805,70.59,71.3,70.335,70.8,2986805,0.0,1.0
2025-10-15,72.24,72.48,70.71,71.1,2094346,72.24,72.48,70.71,71.1,2094346,0.0,1.0
2025-10-16,71.36,72.67,71.19,72.14,2116204,71.36,72.67,71.19,72.14,2116204,0.0,1.0
2025-10-17,72.56,72.57,71.52,71.9,2843508,72.56,72.57,71.52,71.9,2843508,0.0,1.0
2025-10-20,72.85,73.36,72.14,73.05,2344437,72.85,73.36,72.14,73.05,2344437,0.0,1.0
2025-10-21,73.21,74.19,72.91,74.14,2544329,73.21,74.19,72.91,74.14,2544329,0.0,1.0
2025-10-22,73.12,73.545,72.65,73.21,2771786,73.12,73.545,72.65,73.21,2771786,0.0,1.0
2025-10-23,73.89,74.02,73.0,73.43,2336239,73.89,74.02,73.0,73.43,2336239,0.0,1.0
2025-10-24,74.67,75.05,73.695,73.89,1807266,74.67,75.05,73.695,73.89,1807266,0.0,1.0
2025-10-27,74.71,74.78,73.73,74.17,1680519,74.71,74.78,73.73,74.17,1680519,0.0,1.0
2025-10-28,74.88,75.25,73.38,75.09,2287380,74.88,75.25,73.38,75.09,2287380,0.0,1.0
2025-10-29,73.81,74.715,73.37,74.57,1960839,73.81,74.715,73.37,74.57,1960839,0.0,1.0
2025-10-30,73.8,74.29,73.38,73.5,2358872,73.8,74.29,73.38,73.5,2358872,0.0,1.0
2025-10-31,73.81,74.34,72.74,73.51,3103669,73.81,74.34,72.74,73.51,3103669,0.0,1.0
2025-11-03,74.36,74.63,72.31,73.37,2638601,74.36,74.63,72.31,73.37,2638601,0.0,1.0
2025-11-04,73.82,74.91,73.58,74.91,3406584,73.82,74.91,73.58,74.91,3406584,0.0,1.0
2025-11-05,72.91,74.29,72.07,73.99,3167647,72.91,74.29,72.07,73.99,3167647,0.0,1.0
2025-11-06,71.54,73.11,71.15,71.76,2716777,71.54,73.11,71.15,71.76,2716777,0.0,1.0
2025-11-07,73.04,73.145,71.77,71.86,2701725,73.04,73.145,71.77,71.86,2701725,0.0,1.0
2025-11-10,72.51,73.05,71.605,72.9,2778781,72.51,73.05,71.605,72.9,2778781,0.0,1.0
2025-11-11,73.33,73.48,72.38,72.91,2591681,73.33,73.48,72.38,72.91,2591681,0.0,1.0
2025-11-12,73.61,73.715,72.82,73.48,2047350,73.61,73.715,72.82,73.48,2047350,0.0,1.0
2025-11-13,73.69,74.216,73.13,73.47,2142199,73.69,74.216,73.13,73.47,2142199,0.0,1.0
2025-11-14,73.3,74.25,73.26,73.41,2526778,73.3,74.25,73.26,73.41,2526778,0.0,1.0
2025-11-17,74.03,74.24,73.44,73.63,1805039,74.03,74.24,73.44,73.63,1805039,0.0,1.0
2025-11-18,74.54,74.67,73.96,74.34,2710230,74.54,74.67,73.96,74.34,2710230,0.0,1.0
2025-11-19,65.26,71.54,64.84,70.41,10405059,65.26,71.54,64.84,70.41,10405059,0.0,1.0
2025-11-20,63.55,65.88,63.445,65.36,5818663,63.55,65.88,63.445,65.36,5818663,0.0,1.0
2025-11-21,64.55,65.07,63.55,64.0,4206114,64.55,65.07,63.55,64.0,4206114,0.0,1.0
2025-11-24,65.68,65.84,64.8,65.5,4035267,65.68,65.84,64.8,65.5,4035267,0.0,1.0
2025-11-25,65.94,66.15,65.34,65.89,2356522,65.94,66.15,65.34,65.89,2356522,0.0,1.0
2025-11-26,66.7,66.78,65.975,66.17,1543980,66.7,66.78,65.975,66.17,1543980,0.0,1.0