date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1982-03-01,16.25,16.25,15.62,15.62,5568,1.78190507627201,1.78190507627201,1.71282198716115,1.71282198716115,50777.1155741341,0.0,1.25
1982-03-02,16.75,16.75,16.25,16.25,12453,1.83673292477268,1.83673292477268,1.78190507627201,1.78190507627201,113564.551049694,0.0,1.0
1982-03-03,16.5,16.75,16.5,16.75,3046,1.80931900052234,1.83673292477268,1.80931900052234,1.83673292477268,27777.8545328328,0.0,1.0
1982-03-04,16.0,16.75,16.0,16.5,6582,1.75449115202167,1.83673292477268,1.75449115202167,1.80931900052234,60024.2411474408,0.0,1.0
1982-03-05,16.25,16.25,16.0,16.0,4003,1.78190507627201,1.78190507627201,1.75449115202167,1.75449115202167,36505.171272137,0.0,1.0
1982-03-08,16.25,16.75,16.12,16.25,9873,1.78190507627201,1.83673292477268,1.76764983566183,1.78190507627201,90036.3617211612,0.0,1.0
1982-03-09,16.12,16.5,16.0,16.25,7472,1.76764983566183,1.80931900052234,1.75449115202167,1.78190507627201,68140.5545204617,0.0,1.0
1982-03-10,16.0,16.12,16.0,16.12,801,1.75449115202167,1.76764983566183,1.75449115202167,1.76764983566183,7304.68203571864,0.0,1.0
1982-03-11,16.0,16.0,15.75,16.0,3224,1.75449115202167,1.75449115202167,1.72707722777133,1.75449115202167,29401.1172074368,0.0,1.0
1982-03-12,15.62,15.62,15.62,15.62,445,1.71282198716115,1.71282198716115,1.71282198716115,1.71282198716115,4058.15668651037,0.0,1.0
1982-03-15,14.87,15.25,14.5,15.25,13876,1.63058021441014,1.67224937927065,1.59000760651964,1.67224937927065,126541.532993298,0.0,1.0
1982-03-16,14.75,15.25,14.75,14.87,3224,1.61742153076997,1.67224937927065,1.61742153076997,1.63058021441014,29401.117207437,0.0,1.0
1982-03-17,14.25,15.0,14.25,14.75,10251,1.5625936822693,1.64483545502031,1.5625936822693,1.61742153076997,93483.515041388,0.0,1.0
1982-03-18,14.5,14.5,14.12,14.25,1245,1.59000760651964,1.59000760651964,1.54833844165912,1.5625936822693,11353.7192690009,0.0,1.0
1982-03-19,14.5,14.5,14.12,14.5,8383,1.59000760651964,1.59000760651964,1.54833844165912,1.59000760651964,76448.3764112726,0.0,1.0
1982-03-22,14.75,14.75,14.25,14.5,4003,1.61742153076997,1.61742153076997,1.5625936822693,1.59000760651964,36505.1712721372,0.0,1.0
1982-03-23,15.0,15.25,14.75,14.75,3224,1.64483545502031,1.67224937927065,1.61742153076997,1.61742153076997,29401.1172074369,0.0,1.0
1982-03-24,14.75,15.0,14.75,15.0,1979,1.61742153076997,1.64483545502031,1.61742153076997,1.64483545502031,18047.397938436,0.0,1.0
1982-03-25,16.0,16.0,14.75,14.75,27485,1.75449115202167,1.75449115202167,1.61742153076997,1.61742153076997,250648.17197469,0.0,1.0
1982-03-26,15.75,16.0,15.62,16.0,1868,1.72707722777133,1.75449115202167,1.71282198716115,1.75449115202167,17035.1386301154,0.0,1.0
1982-03-29,15.37,16.0,15.37,15.75,3224,1.68540806291081,1.75449115202167,1.68540806291081,1.72707722777133,29401.117207437,0.0,1.0
1982-03-30,15.25,15.62,15.25,15.37,178,1.67224937927065,1.71282198716115,1.67224937927065,1.68540806291081,1623.26267460415,0.0,1.0
1982-03-31,15.25,15.62,15.25,15.25,1979,1.67224937927065,1.71282198716115,1.67224937927065,1.67224937927065,18047.397938436,0.0,1.0
1982-04-01,15.37,15.62,15.37,15.37,178,1.68540806291081,1.71282198716115,1.68540806291081,1.68540806291081,1623.26267460415,0.0,1.0
1982-04-02,15.37,15.62,15.37,15.37,1979,1.68540806291081,1.71282198716115,1.68540806291081,1.68540806291081,18047.397938436,0.0,1.0
1982-04-05,15.25,15.75,15.25,15.37,4447,1.67224937927065,1.72707722777133,1.67224937927065,1.68540806291081,40554.2085054193,0.0,1.0
1982-04-06,15.25,15.37,15.25,15.25,556,1.67224937927065,1.68540806291081,1.67224937927065,1.67224937927065,5070.41599483093,0.0,1.0
1982-04-07,15.25,15.62,15.25,15.25,2579,1.67224937927065,1.71282198716115,1.67224937927065,1.67224937927065,23519.0698753039,0.0,1.0
1982-04-08,15.25,15.25,15.25,15.25,645,1.67224937927065,1.67224937927065,1.67224937927065,1.67224937927065,5882.047332133,0.0,1.0
1982-04-12,15.25,15.37,15.25,15.25,645,1.67224937927065,1.68540806291081,1.67224937927065,1.67224937927065,5882.047332133,0.0,1.0
1982-04-13,15.25,15.62,15.25,15.25,823,1.67224937927065,1.71282198716115,1.67224937927065,1.67224937927065,7505.31000673715,0.0,1.0
1982-04-14,15.37,15.37,15.25,15.25,823,1.68540806291081,1.68540806291081,1.67224937927065,1.67224937927065,7505.31000673716,0.0,1.0
1982-04-15,15.37,15.37,15.25,15.37,1356,1.68540806291081,1.68540806291081,1.67224937927065,1.68540806291081,12365.9785773215,0.0,1.0
1982-04-16,15.37,15.37,15.25,15.37,801,1.68540806291081,1.68540806291081,1.67224937927065,1.68540806291081,7304.68203571867,0.0,1.0
1982-04-19,15.37,15.37,15.25,15.37,2157,1.68540806291081,1.68540806291081,1.67224937927065,1.68540806291081,19670.6606130402,0.0,1.0
1982-04-20,15.37,15.37,15.25,15.37,1979,1.68540806291081,1.68540806291081,1.67224937927065,1.68540806291081,18047.397938436,0.0,1.0
1982-04-21,15.0,15.25,15.0,15.25,801,1.64483545502031,1.67224937927065,1.64483545502031,1.67224937927065,7304.68203571867,0.0,1.0
1982-04-22,14.87,15.0,14.87,15.0,7650,1.63058021441014,1.64483545502031,1.63058021441014,1.64483545502031,69763.8171950657,0.0,1.0
1982-04-23,15.25,15.25,14.75,14.87,23060,1.67224937927065,1.67224937927065,1.61742153076997,1.63058021441014,210294.59144029,0.0,1.0
1982-04-26,15.37,15.62,15.25,15.25,16278,1.68540806291081,1.71282198716115,1.67224937927065,1.67224937927065,148446.459647227,0.0,1.0
1982-04-27,15.25,15.37,15.25,15.37,823,1.67224937927065,1.68540806291081,1.67224937927065,1.68540806291081,7505.31000673715,0.0,1.0
1982-04-28,15.25,15.25,15.0,15.25,1245,1.67224937927065,1.67224937927065,1.64483545502031,1.67224937927065,11353.7192690009,0.0,1.0
1982-04-29,14.5,14.87,14.5,14.87,7227,1.59000760651964,1.63058021441014,1.59000760651964,1.63058021441014,65906.2884795738,0.0,1.0
1982-04-30,14.75,14.75,14.5,14.5,645,1.61742153076997,1.61742153076997,1.59000760651964,1.59000760651964,5882.04733213302,0.0,1.0
1982-05-03,14.87,14.87,14.75,14.75,1245,1.63058021441014,1.63058021441014,1.61742153076997,1.61742153076997,11353.7192690009,0.0,1.0
1982-05-04,15.25,15.25,14.75,14.87,823,1.67224937927065,1.67224937927065,1.61742153076997,1.63058021441014,7505.31000673715,0.0,1.0
1982-05-05,15.0,15.0,14.75,15.0,823,1.64483545502031,1.64483545502031,1.61742153076997,1.64483545502031,7505.31000673716,0.0,1.0
1982-05-06,15.25,15.25,14.87,15.0,7650,1.67224937927065,1.67224937927065,1.63058021441014,1.64483545502031,69763.8171950659,0.0,1.0
1982-05-07,14.75,15.25,14.75,15.25,8450,1.61742153076997,1.67224937927065,1.61742153076997,1.67224937927065,77059.3797775566,0.0,1.0
1982-05-10,14.87,14.87,14.5,14.75,2157,1.63058021441014,1.63058021441014,1.59000760651964,1.61742153076997,19670.6606130401,0.0,1.0
1982-05-11,14.75,14.87,14.75,14.87,32044,1.61742153076997,1.63058021441014,1.61742153076997,1.63058021441014,292223.759241659,0.0,1.0
1982-05-12,14.75,14.87,14.75,14.75,2958,1.61742153076997,1.63058021441014,1.61742153076997,1.61742153076997,26975.3426487589,0.0,1.0
1982-05-13,14.75,14.87,14.75,14.75,1356,1.61742153076997,1.63058021441014,1.61742153076997,1.61742153076997,12365.9785773215,0.0,1.0
1982-05-14,14.75,14.87,14.75,14.75,7472,1.61742153076997,1.63058021441014,1.61742153076997,1.61742153076997,68140.5545204619,0.0,1.0
1982-05-17,14.75,14.75,14.75,14.75,3647,1.61742153076997,1.61742153076997,1.61742153076997,1.61742153076997,33258.6459229289,0.0,1.0
1982-05-18,14.75,14.75,14.75,14.75,4825,1.61742153076997,1.61742153076997,1.61742153076997,1.61742153076997,44001.3618256462,0.0,1.0
1982-05-19,14.75,14.75,14.75,14.75,1779,1.61742153076997,1.61742153076997,1.61742153076997,1.61742153076997,16223.5072928134,0.0,1.0
1982-05-20,14.5,14.75,14.5,14.75,2846,1.59000760651964,1.61742153076997,1.59000760651964,1.61742153076997,25953.96388721,0.0,1.0
1982-05-21,14.25,14.5,14.12,14.5,3647,1.5625936822693,1.59000760651964,1.54833844165912,1.59000760651964,33258.6459229287,0.0,1.0
1982-05-24,14.5,14.5,14.12,14.25,2780,1.59000760651964,1.59000760651964,1.54833844165912,1.5625936822693,25352.0799741546,0.0,1.0
1982-05-25,14.12,14.5,14.12,14.5,2846,1.54833844165912,1.59000760651964,1.54833844165912,1.59000760651964,25953.9638872101,0.0,1.0
1982-05-26,13.87,14.12,13.87,14.12,1868,1.52092451740878,1.54833844165912,1.52092451740878,1.54833844165912,17035.1386301154,0.0,1.0
1982-05-27,13.87,14.12,13.75,13.87,4381,1.52092451740878,1.54833844165912,1.50776583376862,1.52092451740878,39952.3245923639,0.0,1.0
1982-05-28,13.75,13.75,13.37,13.75,5782,1.50776583376862,1.50776583376862,1.46609666890811,1.50776583376862,52728.6785649504,0.0,1.0
1982-06-01,13.75,13.75,13.75,13.75,1979,1.50776583376862,1.50776583376862,1.50776583376862,1.50776583376862,18047.397938436,0.0,1.0
1982-06-02,13.75,13.75,13.5,13.75,4025,1.50776583376862,1.50776583376862,1.48035190951828,1.50776583376862,36705.7992431555,0.0,1.0
1982-06-03,13.75,13.75,13.5,13.75,1868,1.50776583376862,1.50776583376862,1.48035190951828,1.50776583376862,17035.1386301154,0.0,1.0
1982-06-04,13.75,13.75,13.75,13.75,1356,1.50776583376862,1.50776583376862,1.50776583376862,1.50776583376862,12365.9785773215,0.0,1.0
1982-06-07,13.5,13.75,13.5,13.75,3647,1.48035190951828,1.50776583376862,1.48035190951828,1.50776583376862,33258.6459229288,0.0,1.0
1982-06-08,13.37,13.75,13.37,13.5,5248,1.46609666890811,1.50776583376862,1.46609666890811,1.48035190951828,47858.8905411378,0.0,1.0
1982-06-09,13.37,13.75,13.37,13.37,2846,1.46609666890811,1.50776583376862,1.46609666890811,1.46609666890811,25953.96388721,0.0,1.0
1982-06-10,13.75,13.87,13.25,13.37,5626,1.50776583376862,1.52092451740878,1.45293798526794,1.46609666890811,51306.0438613647,0.0,1.0
1982-06-11,13.87,14.12,13.75,13.75,13987,1.52092451740878,1.54833844165912,1.50776583376862,1.50776583376862,127553.792301619,0.0,1.0
1982-06-14,13.5,14.12,13.5,13.87,6582,1.48035190951828,1.54833844165912,1.48035190951828,1.52092451740878,60024.241147441,0.0,1.0
1982-06-15,13.75,13.75,13.37,13.5,1356,1.50776583376862,1.50776583376862,1.46609666890811,1.48035190951828,12365.9785773215,0.0,1.0
1982-06-16,13.37,13.75,13.37,13.75,10963,1.46609666890811,1.50776583376862,1.46609666890811,1.50776583376862,99976.5657398045,0.0,1.0
1982-06-17,13.12,13.5,13.12,13.37,4447,1.43868274465777,1.48035190951828,1.43868274465777,1.46609666890811,40554.2085054192,0.0,1.0
1982-06-18,13.12,13.12,13.12,13.12,801,1.43868274465777,1.43868274465777,1.43868274465777,1.43868274465777,7304.68203571864,0.0,1.0
1982-06-21,13.0,13.12,13.0,13.12,3224,1.4255240610176,1.43868274465777,1.4255240610176,1.43868274465777,29401.117207437,0.0,1.0
1982-06-22,13.25,13.25,13.12,13.12,4003,1.45293798526794,1.45293798526794,1.43868274465777,1.43868274465777,36505.1712721371,0.0,1.0
1982-06-23,13.37,13.5,13.12,13.25,2579,1.46609666890811,1.48035190951828,1.43868274465777,1.45293798526794,23519.0698753038,0.0,1.0
1982-06-24,13.0,13.5,13.0,13.37,13787,1.4255240610176,1.48035190951828,1.4255240610176,1.46609666890811,125729.901655997,0.0,1.0
1982-06-25,12.63,13.25,12.38,13.0,20836,1.3849514531271,1.45293798526794,1.35753752887676,1.4255240610176,190012.927460967,0.0,1.0
1982-06-28,12.75,13.0,12.63,12.63,4447,1.39811013676727,1.4255240610176,1.3849514531271,1.3849514531271,40554.2085054192,0.0,1.0
1982-06-29,13.75,13.75,13.0,13.0,23860,1.50776583376862,1.50776583376862,1.4255240610176,1.4255240610176,217590.15402278,0.0,1.0
1982-06-30,13.87,13.87,13.75,13.75,12186,1.52092451740878,1.52092451740878,1.50776583376862,1.50776583376862,111129.657037787,0.0,1.0
1982-07-01,14.25,14.25,14.12,14.12,3580,1.5625936822693,1.5625936822693,1.54833844165912,1.54833844165912,32647.6425566451,0.0,1.0
1982-07-02,14.25,14.25,14.12,14.25,5782,1.5625936822693,1.5625936822693,1.54833844165912,1.5625936822693,52728.6785649503,0.0,1.0
1982-07-06,14.25,14.5,14.25,14.25,2579,1.5625936822693,1.59000760651964,1.5625936822693,1.5625936822693,23519.0698753038,0.0,1.0
1982-07-07,14.12,14.25,14.12,14.25,2579,1.54833844165912,1.5625936822693,1.54833844165912,1.5625936822693,23519.0698753039,0.0,1.0
1982-07-08,14.25,14.25,14.12,14.12,1623,1.5625936822693,1.5625936822693,1.54833844165912,1.54833844165912,14800.8725892277,0.0,1.0
1982-07-09,14.5,14.5,14.5,14.5,4381,1.59000760651964,1.59000760651964,1.59000760651964,1.59000760651964,39952.3245923637,0.0,1.0
1982-07-12,14.75,14.75,14.5,14.5,6249,1.61742153076997,1.61742153076997,1.59000760651964,1.59000760651964,56987.4632224794,0.0,1.0
1982-07-13,15.37,15.37,14.87,14.87,9984,1.68540806291081,1.68540806291081,1.63058021441014,1.63058021441014,91048.6210294822,0.0,1.0
1982-07-14,15.37,15.37,15.25,15.37,12831,1.68540806291081,1.68540806291081,1.67224937927065,1.68540806291081,117011.70436992,0.0,1.0
1982-07-15,15.62,15.75,15.62,15.62,2157,1.71282198716115,1.72707722777133,1.71282198716115,1.71282198716115,19670.6606130402,0.0,1.0
1982-07-16,15.75,15.75,15.62,15.62,1979,1.72707722777133,1.72707722777133,1.71282198716115,1.71282198716115,18047.397938436,0.0,1.0
1982-07-19,16.0,16.12,16.0,16.0,5448,1.75449115202167,1.76764983566183,1.75449115202167,1.75449115202167,49682.7811867605,0.0,1.0
1982-07-20,16.12,16.25,16.0,16.0,1979,1.76764983566183,1.78190507627201,1.75449115202167,1.75449115202167,18047.397938436,0.0,1.0
1982-07-21,16.12,16.25,16.12,16.12,1601,1.76764983566183,1.78190507627201,1.76764983566183,1.76764983566183,14600.2446182092,0.0,1.0
1982-07-22,16.25,16.25,16.12,16.12,1868,1.78190507627201,1.78190507627201,1.76764983566183,1.76764983566183,17035.1386301154,0.0,1.0
1982-07-23,16.12,16.12,16.0,16.12,1979,1.76764983566183,1.76764983566183,1.75449115202167,1.76764983566183,18047.397938436,0.0,1.0
1982-07-26,16.25,16.25,15.75,16.12,9251,1.78190507627201,1.78190507627201,1.72707722777133,1.76764983566183,84364.0618132748,0.0,1.0
1982-07-27,16.12,16.25,16.12,16.25,445,1.76764983566183,1.78190507627201,1.76764983566183,1.78190507627201,4058.15668651036,0.0,1.0
1982-07-28,15.62,16.25,15.62,16.12,3647,1.71282198716115,1.78190507627201,1.71282198716115,1.76764983566183,33258.6459229288,0.0,1.0
1982-07-29,15.37,15.75,15.37,15.62,4559,1.68540806291081,1.72707722777133,1.68540806291081,1.71282198716115,41575.5872669681,0.0,1.0
1982-07-30,14.87,15.62,14.87,15.37,6048,1.63058021441014,1.71282198716115,1.63058021441014,1.68540806291081,55154.4531236284,0.0,1.0
1982-08-02,15.25,15.25,14.87,14.87,1356,1.67224937927065,1.67224937927065,1.63058021441014,1.63058021441014,12365.9785773215,0.0,1.0
1982-08-03,15.0,15.37,14.87,15.25,2780,1.64483545502031,1.68540806291081,1.63058021441014,1.67224937927065,25352.0799741547,0.0,1.0
1982-08-04,15.0,15.25,15.0,15.0,2579,1.64483545502031,1.67224937927065,1.64483545502031,1.64483545502031,23519.0698753039,0.0,1.0
1982-08-05,15.25,15.25,15.0,15.0,823,1.67224937927065,1.67224937927065,1.64483545502031,1.64483545502031,7505.31000673715,0.0,1.0
1982-08-06,14.87,15.0,14.87,15.0,9251,1.63058021441014,1.64483545502031,1.63058021441014,1.64483545502031,84364.0618132748,0.0,1.0
1982-08-09,14.75,14.87,14.75,14.87,1979,1.61742153076997,1.63058021441014,1.61742153076997,1.63058021441014,18047.397938436,0.0,1.0
1982-08-10,14.75,14.75,14.75,14.75,3224,1.61742153076997,1.61742153076997,1.61742153076997,1.61742153076997,29401.117207437,0.0,1.0
1982-08-11,14.5,14.75,14.12,14.75,9984,1.59000760651964,1.61742153076997,1.54833844165912,1.61742153076997,91048.6210294817,0.0,1.0
1982-08-12,14.75,14.75,14.75,14.75,178,1.61742153076997,1.61742153076997,1.61742153076997,1.61742153076997,1623.26267460415,0.0,1.0
1982-08-13,14.5,14.5,14.5,14.5,4803,1.59000760651964,1.59000760651964,1.59000760651964,1.59000760651964,43800.7338546275,0.0,1.0
1982-08-16,14.5,14.75,14.25,14.5,4025,1.59000760651964,1.61742153076997,1.5625936822693,1.59000760651964,36705.7992431554,0.0,1.0
1982-08-17,14.5,14.5,13.87,14.5,9184,1.59000760651964,1.59000760651964,1.52092451740878,1.59000760651964,83753.0584469912,0.0,1.0
1982-08-18,14.5,14.87,14.5,14.5,7472,1.59000760651964,1.63058021441014,1.59000760651964,1.59000760651964,68140.5545204615,0.0,1.0
1982-08-19,14.5,14.75,14.5,14.5,2780,1.59000760651964,1.61742153076997,1.59000760651964,1.59000760651964,25352.0799741546,0.0,1.0
1982-08-20,14.75,14.75,14.5,14.5,3647,1.61742153076997,1.61742153076997,1.59000760651964,1.59000760651964,33258.6459229289,0.0,1.0
1982-08-23,14.87,14.87,14.5,14.75,12030,1.63058021441014,1.63058021441014,1.59000760651964,1.61742153076997,109707.022334201,0.0,1.0
1982-08-24,15.37,15.37,14.87,14.87,8984,1.68540806291081,1.68540806291081,1.63058021441014,1.63058021441014,81929.167801369,0.0,1.0
1982-08-25,16.12,16.12,15.62,15.62,5448,1.76764983566183,1.76764983566183,1.71282198716115,1.71282198716115,49682.7811867606,0.0,1.0
1982-08-26,16.0,16.25,16.0,16.12,4825,1.75449115202167,1.78190507627201,1.75449115202167,1.76764983566183,44001.361825646,0.0,1.0
1982-08-27,16.0,16.0,15.62,16.0,10585,1.75449115202167,1.75449115202167,1.71282198716115,1.75449115202167,96529.4124195778,0.0,1.0
1982-08-30,16.0,16.0,16.0,16.0,645,1.75449115202167,1.75449115202167,1.75449115202167,1.75449115202167,5882.04733213299,0.0,1.0
1982-08-31,16.0,16.25,16.0,16.0,18257,1.75449115202167,1.78190507627201,1.75449115202167,1.75449115202167,166493.857585662,0.0,1.0
1982-09-01,15.37,16.0,15.37,16.0,3647,1.68540806291081,1.75449115202167,1.68540806291081,1.75449115202167,33258.6459229288,0.0,1.0
1982-09-02,15.25,15.62,14.87,15.37,46876,1.67224937927065,1.71282198716115,1.63058021441014,1.68540806291081,427483.489521034,0.0,1.0
1982-09-03,15.75,16.0,15.62,15.62,25884,1.72707722777133,1.75449115202167,1.71282198716115,1.71282198716115,236047.927356481,0.0,1.0
1982-09-07,16.0,16.0,15.62,15.75,7205,1.75449115202167,1.75449115202167,1.71282198716115,1.72707722777133,65705.6605085553,0.0,1.0
1982-09-08,15.62,16.0,15.62,16.0,1979,1.71282198716115,1.75449115202167,1.71282198716115,1.75449115202167,18047.397938436,0.0,1.0
1982-09-09,16.0,16.0,15.62,15.62,7650,1.75449115202167,1.75449115202167,1.71282198716115,1.71282198716115,69763.8171950657,0.0,1.0
1982-09-10,15.62,16.12,15.62,16.0,4025,1.71282198716115,1.76764983566183,1.71282198716115,1.75449115202167,36705.7992431556,0.0,1.0
1982-09-13,15.62,16.0,15.62,15.62,13876,1.71282198716115,1.75449115202167,1.71282198716115,1.71282198716115,126541.532993299,0.0,1.0
1982-09-14,15.62,15.75,15.62,15.62,5782,1.71282198716115,1.72707722777133,1.71282198716115,1.71282198716115,52728.6785649505,0.0,1.0
1982-09-15,15.62,16.0,15.62,15.62,4559,1.71282198716115,1.75449115202167,1.71282198716115,1.71282198716115,41575.587266968,0.0,1.0
1982-09-16,16.0,16.25,15.62,15.62,11385,1.75449115202167,1.78190507627201,1.71282198716115,1.71282198716115,103824.975002068,0.0,1.0
1982-09-17,16.25,16.25,16.0,16.0,7227,1.78190507627201,1.78190507627201,1.75449115202167,1.75449115202167,65906.2884795738,0.0,1.0
1982-09-20,16.25,16.25,16.0,16.25,5181,1.78190507627201,1.78190507627201,1.75449115202167,1.78190507627201,47247.8871748543,0.0,1.0
1982-09-21,16.75,16.75,16.0,16.25,15855,1.83673292477268,1.83673292477268,1.75449115202167,1.78190507627201,144588.930931735,0.0,1.0
1982-09-22,18.0,18.25,16.87,16.87,22259,1.97380254602438,2.00121647027471,1.84989160841284,1.84989160841284,202989.909404571,0.0,1.0
1982-09-23,17.75,17.88,17.5,17.88,10785,1.94638862177404,1.96064386238421,1.9189746975237,1.96064386238421,98353.3030652005,0.0,1.0
1982-09-24,18.25,18.25,17.5,17.75,11474,2.00121647027471,2.00121647027471,1.9189746975237,1.94638862177404,104636.606339371,0.0,1.0
1982-09-27,17.88,18.25,17.88,18.25,16011,1.96064386238421,2.00121647027471,1.96064386238421,2.00121647027471,146011.56563532,0.0,1.0
1982-09-28,17.88,18.25,17.63,17.88,6671,1.96064386238421,2.00121647027471,1.93322993813387,1.96064386238421,60835.8724847431,0.0,1.0
1982-09-29,17.75,17.88,17.63,17.88,12653,1.94638862177404,1.96064386238421,1.93322993813387,1.96064386238421,115388.441695316,0.0,1.0
1982-09-30,17.63,17.75,17.5,17.75,4025,1.93322993813387,1.94638862177404,1.9189746975237,1.94638862177404,36705.7992431556,0.0,1.0
1982-10-01,17.75,17.88,17.37,17.63,10785,1.94638862177404,1.96064386238421,1.90471945691352,1.93322993813387,98353.3030652005,0.0,1.0
1982-10-04,17.63,17.75,17.25,17.75,5448,1.93322993813387,1.94638862177404,1.89156077327336,1.94638862177404,49682.7811867607,0.0,1.0
1982-10-05,17.37,17.5,17.12,17.5,13364,1.90471945691352,1.9189746975237,1.87730553266318,1.9189746975237,121872.372940505,0.0,1.0
1982-10-06,17.63,17.63,17.25,17.37,4447,1.93322993813387,1.93322993813387,1.89156077327336,1.90471945691352,40554.2085054194,0.0,1.0
1982-10-07,17.75,17.88,17.37,17.63,5982,1.94638862177404,1.96064386238421,1.90471945691352,1.93322993813387,54552.5692105729,0.0,1.0
1982-10-08,17.37,17.75,17.37,17.75,5448,1.90471945691352,1.94638862177404,1.90471945691352,1.94638862177404,49682.7811867607,0.0,1.0
1982-10-11,18.25,18.25,17.63,17.63,13876,2.00121647027471,2.00121647027471,1.93322993813387,1.93322993813387,126541.532993299,0.0,1.0
1982-10-12,18.0,18.25,17.75,18.25,15477,1.97380254602438,2.00121647027471,1.94638862177404,2.00121647027471,141141.777611507,0.0,1.0
1982-10-13,18.25,18.25,17.75,18.0,11586,2.00121647027471,2.00121647027471,1.94638862177404,1.97380254602438,105657.985100919,0.0,1.0
1982-10-14,18.0,18.25,18.0,18.25,2958,1.97380254602438,2.00121647027471,1.97380254602438,2.00121647027471,26975.3426487587,0.0,1.0
1982-10-15,18.25,18.25,17.75,18.0,12831,2.00121647027471,2.00121647027471,1.94638862177404,1.97380254602438,117011.70436992,0.0,1.0
1982-10-18,18.5,18.5,18.0,18.25,12653,2.02863039452505,2.02863039452505,1.97380254602438,2.00121647027471,115388.441695316,0.0,1.0
1982-10-19,17.88,18.5,17.63,18.5,19858,1.96064386238421,2.02863039452505,1.93322993813387,2.02863039452505,181094.102203872,0.0,1.0
1982-10-20,18.0,18.0,17.88,17.88,2579,1.97380254602438,1.97380254602438,1.96064386238421,1.96064386238421,23519.0698753038,0.0,1.0
1982-10-21,17.88,18.25,17.88,18.0,1979,1.96064386238421,2.00121647027471,1.96064386238421,1.97380254602438,18047.397938436,0.0,1.0
1982-10-22,18.0,18.25,17.75,17.88,13787,1.97380254602438,2.00121647027471,1.94638862177404,1.96064386238421,125729.901655996,0.0,1.0
1982-10-25,17.63,17.88,17.5,17.88,6671,1.93322993813387,1.96064386238421,1.9189746975237,1.96064386238421,60835.8724847431,0.0,1.0
1982-10-26,17.5,17.88,17.5,17.63,5982,1.9189746975237,1.96064386238421,1.9189746975237,1.93322993813387,54552.569210573,0.0,1.0
1982-10-27,17.63,17.75,17.5,17.5,1979,1.93322993813387,1.94638862177404,1.9189746975237,1.9189746975237,18047.397938436,0.0,1.0
1982-10-28,17.75,17.88,17.75,17.75,556,1.94638862177404,1.96064386238421,1.94638862177404,1.94638862177404,5070.41599483092,0.0,1.0
1982-10-29,17.88,18.25,17.75,17.75,5248,1.96064386238421,2.00121647027471,1.94638862177404,1.94638862177404,47858.890541138,0.0,1.0
1982-11-01,18.25,18.63,17.75,17.88,16567,2.00121647027471,2.04288563513523,1.94638862177404,1.96064386238421,151081.981630151,0.0,1.0
1982-11-02,19.13,19.38,18.63,18.63,24661,2.09771348363591,2.12512740788624,2.04288563513523,2.04288563513523,224894.836058499,0.0,1.0
1982-11-03,19.75,19.88,18.88,19.13,13253,2.16570001577674,2.17995525638692,2.07029955938557,2.09771348363591,120860.113632184,0.0,1.0
1982-11-04,19.75,19.88,19.5,19.75,12030,2.16570001577674,2.17995525638692,2.13828609152641,2.16570001577674,109707.022334202,0.0,1.0
1982-11-05,19.88,19.88,19.5,19.75,9606,2.17995525638692,2.17995525638692,2.13828609152641,2.16570001577674,87601.4677092552,0.0,1.0
1982-11-08,20.38,20.38,19.75,19.88,18790,2.2347831048876,2.2347831048876,2.16570001577674,2.17995525638692,171354.526156246,0.0,1.0
1982-11-09,20.13,20.38,19.88,20.38,31488,2.20736918063726,2.2347831048876,2.17995525638692,2.2347831048876,287153.343246828,0.0,1.0
1982-11-10,19.75,20.25,19.5,20.13,13987,2.16570001577674,2.22052786427742,2.13828609152641,2.20736918063726,127553.792301619,0.0,1.0
1982-11-11,20.38,20.38,19.88,19.88,12186,2.2347831048876,2.2347831048876,2.17995525638692,2.17995525638692,111129.657037787,0.0,1.0
1982-11-12,20.25,20.63,20.13,20.38,25083,2.22052786427742,2.26219702913794,2.20736918063726,2.2347831048876,228743.245320763,0.0,1.0
1982-11-15,20.38,20.75,20.25,20.25,12653,2.2347831048876,2.2753557127781,2.22052786427742,2.22052786427742,115388.441695316,0.0,1.0
1982-11-16,19.38,20.13,19.38,20.13,16278,2.12512740788624,2.20736918063726,2.12512740788624,2.20736918063726,148446.459647227,0.0,1.0
1982-11-17,19.88,20.13,19.75,19.75,60863,2.17995525638692,2.20736918063726,2.16570001577674,2.16570001577674,555037.281822653,0.0,1.0
1982-11-18,19.75,19.88,19.5,19.88,5448,2.16570001577674,2.17995525638692,2.13828609152641,2.17995525638692,49682.7811867607,0.0,1.0
1982-11-19,19.38,19.75,19.13,19.75,4825,2.12512740788624,2.16570001577674,2.09771348363591,2.16570001577674,44001.3618256462,0.0,1.0
1982-11-22,19.5,19.5,19.25,19.38,6849,2.13828609152641,2.13828609152641,2.11087216727607,2.12512740788624,62459.1351593471,0.0,1.0
1982-11-23,19.75,19.75,19.38,19.5,17879,2.16570001577674,2.16570001577674,2.12512740788624,2.13828609152641,163046.704265436,0.0,1.0
1982-11-24,19.25,19.75,19.25,19.75,8984,2.11087216727607,2.16570001577674,2.11087216727607,2.16570001577674,81929.1678013687,0.0,1.0
1982-11-26,19.75,19.75,19.38,19.38,4025,2.16570001577674,2.16570001577674,2.12512740788624,2.12512740788624,36705.7992431556,0.0,1.0
1982-11-29,19.75,19.75,19.38,19.75,9984,2.16570001577674,2.16570001577674,2.12512740788624,2.16570001577674,91048.6210294822,0.0,1.0
1982-11-30,19.5,19.75,19.25,19.75,5982,2.13828609152641,2.16570001577674,2.11087216727607,2.16570001577674,54552.5692105729,0.0,1.0
1982-12-01,19.75,19.75,19.13,19.5,19391,2.16570001577674,2.16570001577674,2.09771348363591,2.13828609152641,176835.317546343,0.0,1.0
1982-12-02,19.38,19.75,19.25,19.75,9629,2.12512740788624,2.16570001577674,2.11087216727607,2.16570001577674,87811.215133502,0.0,1.0
1982-12-03,19.75,19.75,19.5,19.5,7472,2.16570001577674,2.16570001577674,2.13828609152641,2.13828609152641,68140.5545204618,0.0,1.0
1982-12-06,19.88,19.88,19.5,19.75,14854,2.17995525638692,2.17995525638692,2.13828609152641,2.16570001577674,135460.358250393,0.0,1.0
1982-12-07,19.75,20.13,19.75,19.88,8183,2.16570001577674,2.20736918063726,2.16570001577674,2.17995525638692,74624.4857656503,0.0,1.0
1982-12-08,20.13,20.13,19.5,19.75,8383,2.20736918063726,2.20736918063726,2.13828609152641,2.16570001577674,76448.3764112728,0.0,1.0
1982-12-09,20.38,20.38,19.88,20.13,9251,2.2347831048876,2.2347831048876,2.17995525638692,2.20736918063726,84364.061813275,0.0,1.0
1982-12-10,20.13,20.38,20.13,20.38,3647,2.20736918063726,2.2347831048876,2.20736918063726,2.2347831048876,33258.6459229288,0.0,1.0
1982-12-13,19.88,20.25,19.88,20.13,42451,2.17995525638692,2.22052786427742,2.17995525638692,2.20736918063726,387129.908986633,0.0,1.0
1982-12-14,20.13,20.13,19.88,19.88,5982,2.20736918063726,2.20736918063726,2.17995525638692,2.17995525638692,54552.569210573,0.0,1.0
1982-12-15,20.13,20.38,20.13,20.13,12030,2.20736918063726,2.2347831048876,2.20736918063726,2.20736918063726,109707.022334202,0.0,1.0
1982-12-16,19.75,20.25,19.75,20.13,9251,2.16570001577674,2.22052786427742,2.16570001577674,2.20736918063726,84364.0618132752,0.0,1.0
1982-12-17,20.13,20.13,19.88,19.88,13876,2.20736918063726,2.20736918063726,2.17995525638692,2.17995525638692,126541.532993298,0.0,1.0
1982-12-20,19.88,20.13,19.88,20.13,4381,2.17995525638692,2.20736918063726,2.17995525638692,2.20736918063726,39952.3245923639,0.0,1.0
1982-12-21,19.88,20.13,19.75,19.88,8183,2.17995525638692,2.20736918063726,2.16570001577674,2.17995525638692,74624.4857656502,0.0,1.0
1982-12-22,20.75,21.25,20.13,20.13,28997,2.2753557127781,2.33018356127878,2.20736918063726,2.20736918063726,264436.785255598,0.0,1.0
1982-12-23,21.75,21.75,20.75,20.75,22437,2.38501140977945,2.38501140977945,2.2753557127781,2.2753557127781,204613.172079176,0.0,1.0
1982-12-27,21.75,21.75,21.38,21.75,5448,2.38501140977945,2.38501140977945,2.34443880188895,2.38501140977945,49682.7811867607,0.0,1.0
1982-12-28,21.25,21.75,21.0,21.75,7650,2.33018356127878,2.38501140977945,2.30276963702844,2.38501140977945,69763.8171950657,0.0,1.0
1982-12-29,21.63,21.63,21.38,21.38,10251,2.37185272613929,2.37185272613929,2.34443880188895,2.34443880188895,93483.5150413882,0.0,1.0
1982-12-30,21.38,21.63,21.25,21.63,5626,2.34443880188895,2.37185272613929,2.33018356127878,2.37185272613929,51306.0438613648,0.0,1.0
1982-12-31,21.25,21.38,21.0,21.38,8028,2.33018356127878,2.34443880188895,2.30276963702844,2.34443880188895,73210.9705152925,0.0,1.0
1983-01-03,20.75,21.25,20.75,21.25,15655,2.2753557127781,2.33018356127878,2.2753557127781,2.33018356127878,142765.040286112,0.0,1.0
1983-01-04,20.63,20.75,20.38,20.75,9184,2.26219702913794,2.2753557127781,2.2347831048876,2.2753557127781,83753.0584469913,0.0,1.0
1983-01-05,20.88,21.25,20.38,20.63,10251,2.28961095338827,2.33018356127878,2.2347831048876,2.26219702913794,93483.5150413884,0.0,1.0
1983-01-06,21.63,21.63,21.0,21.0,10963,2.37185272613929,2.37185272613929,2.30276963702844,2.30276963702844,99976.5657398048,0.0,1.0
1983-01-07,21.38,21.87,20.75,21.63,10251,2.34443880188895,2.39817009341962,2.2753557127781,2.37185272613929,93483.5150413883,0.0,1.0
1983-01-10,21.38,21.63,21.25,21.38,33378,2.34443880188895,2.37185272613929,2.33018356127878,2.34443880188895,304389.109847962,0.0,1.0
1983-01-11,21.63,21.87,21.63,21.63,16833,2.37185272613929,2.39817009341962,2.37185272613929,2.37185272613929,153507.756188829,0.0,1.0
1983-01-12,21.63,21.75,21.25,21.63,8450,2.37185272613929,2.38501140977945,2.33018356127878,2.37185272613929,77059.3797775564,0.0,1.0
1983-01-13,21.0,21.63,21.0,21.63,11385,2.30276963702844,2.37185272613929,2.30276963702844,2.37185272613929,103824.975002068,0.0,1.0
1983-01-14,21.25,21.63,21.0,21.0,4825,2.33018356127878,2.37185272613929,2.30276963702844,2.30276963702844,44001.361825646,0.0,1.0
1983-01-17,21.38,21.63,20.88,21.25,31599,2.34443880188895,2.37185272613929,2.28961095338827,2.33018356127878,288165.602555149,0.0,1.0
1983-01-18,21.38,21.63,21.25,21.38,8450,2.34443880188895,2.37185272613929,2.33018356127878,2.34443880188895,77059.3797775564,0.0,1.0
1983-01-19,21.75,22.0,21.25,21.38,33467,2.38501140977945,2.41242533402979,2.33018356127878,2.34443880188895,305200.741185264,0.0,1.0
1983-01-20,21.63,21.87,21.63,21.75,7227,2.37185272613929,2.39817009341962,2.37185272613929,2.38501140977945,65906.288479574,0.0,1.0
1983-01-21,21.75,21.75,21.63,21.63,7650,2.38501140977945,2.38501140977945,2.37185272613929,2.37185272613929,69763.8171950659,0.0,1.0
1983-01-24,21.0,21.63,20.88,21.63,12831,2.30276963702844,2.37185272613929,2.28961095338827,2.37185272613929,117011.70436992,0.0,1.0
1983-01-25,21.38,21.38,20.88,21.0,4381,2.34443880188895,2.34443880188895,2.28961095338827,2.30276963702844,39952.3245923639,0.0,1.0
1983-01-26,20.38,20.38,19.0,19.5,10162,2.2347831048876,2.2347831048876,2.08345824302573,2.13828609152641,92671.883704086,0.0,1.0
1983-01-27,21.13,21.5,20.25,20.38,17367,2.31702487763861,2.35759748552911,2.22052786427742,2.2347831048876,158377.544212642,0.0,1.0
1983-01-28,21.75,22.0,21.5,21.5,10785,2.38501140977945,2.41242533402979,2.35759748552911,2.35759748552911,98353.3030652008,0.0,1.0
1983-01-31,22.37,22.37,21.5,21.75,39226,2.45299794192029,2.45299794192029,2.35759748552911,2.38501140977945,357719.672325968,0.0,1.0
1983-02-01,21.75,22.37,21.75,22.37,10585,2.38501140977945,2.45299794192029,2.38501140977945,2.45299794192029,96529.4124195781,0.0,1.0
1983-02-02,21.0,21.75,21.0,21.75,8383,2.30276963702844,2.38501140977945,2.30276963702844,2.38501140977945,76448.3764112727,0.0,1.0
1983-02-03,21.0,21.62,21.0,21.0,5626,2.30276963702844,2.37075616916928,2.30276963702844,2.30276963702844,51306.0438613647,0.0,1.0
1983-02-04,20.75,21.13,20.75,21.0,10407,2.2753557127781,2.31702487763861,2.2753557127781,2.30276963702844,94906.1497449738,0.0,1.0
1983-02-07,20.12,20.75,20.12,20.75,18056,2.20627262366725,2.2753557127781,2.20627262366725,2.2753557127781,164660.847486811,0.0,1.0
1983-02-08,20.12,20.38,19.88,20.12,6582,2.20627262366725,2.2347831048876,2.17995525638692,2.20627262366725,60024.2411474408,0.0,1.0
1983-02-09,19.75,20.12,19.75,20.12,4981,2.16570001577674,2.20627262366725,2.16570001577674,2.20627262366725,45423.9965292318,0.0,1.0
1983-02-10,20.25,20.25,19.62,19.75,14788,2.22052786427742,2.22052786427742,2.15144477516657,2.16570001577674,134858.474337338,0.0,1.0
1983-02-11,20.12,20.38,19.62,20.25,17078,2.20627262366725,2.2347831048876,2.15144477516657,2.22052786427742,155742.022229717,0.0,1.0
1983-02-14,20.12,20.12,19.88,20.12,5248,2.20627262366725,2.20627262366725,2.17995525638692,2.20627262366725,47858.8905411379,0.0,1.0
1983-02-15,19.88,20.25,19.75,20.12,8383,2.17995525638692,2.22052786427742,2.16570001577674,2.20627262366725,76448.3764112728,0.0,1.0
1983-02-16,19.88,20.12,19.75,19.88,9073,2.17995525638692,2.20627262366725,2.16570001577674,2.17995525638692,82740.7991386709,0.0,1.0
1983-02-17,19.75,20.12,19.75,19.88,7227,2.16570001577674,2.20627262366725,2.16570001577674,2.17995525638692,65906.2884795741,0.0,1.0
1983-02-18,19.62,20.12,19.62,19.75,8383,2.15144477516657,2.20627262366725,2.15144477516657,2.16570001577674,76448.3764112727,0.0,1.0
1983-02-22,19.37,19.5,19.0,19.5,11052,2.12403085091623,2.13828609152641,2.08345824302573,2.13828609152641,100788.197077107,0.0,1.0
1983-02-23,19.75,20.12,19.5,19.5,10785,2.16570001577674,2.20627262366725,2.13828609152641,2.13828609152641,98353.3030652009,0.0,1.0
1983-02-24,19.88,20.12,19.75,19.75,6404,2.17995525638692,2.20627262366725,2.16570001577674,2.16570001577674,58400.9784728368,0.0,1.0
1983-02-25,19.62,20.12,19.62,19.88,7383,2.15144477516657,2.20627262366725,2.15144477516657,2.17995525638692,67328.9231831596,0.0,1.0
1983-02-28,19.62,19.75,19.62,19.62,1868,2.15144477516657,2.16570001577674,2.15144477516657,2.15144477516657,17035.1386301154,0.0,1.0
1983-03-01,19.75,19.75,19.62,19.62,4803,2.16570001577674,2.16570001577674,2.15144477516657,2.15144477516657,43800.7338546277,0.0,1.0
1983-03-02,19.75,20.25,19.5,19.75,18412,2.16570001577674,2.22052786427742,2.13828609152641,2.16570001577674,167907.37283602,0.0,1.0
1983-03-03,19.62,19.88,19.62,19.75,3758,2.15144477516657,2.17995525638692,2.15144477516657,2.16570001577674,34270.9052312493,0.0,1.0
1983-03-04,19.75,19.75,19.62,19.62,3224,2.16570001577674,2.16570001577674,2.15144477516657,2.15144477516657,29401.117207437,0.0,1.0
1983-03-07,20.12,20.12,19.62,19.75,10407,2.20627262366725,2.20627262366725,2.15144477516657,2.16570001577674,94906.1497449737,0.0,1.0
1983-03-08,19.37,20.12,19.25,20.12,16455,2.12403085091623,2.20627262366725,2.11087216727607,2.20627262366725,150060.602868602,0.0,1.0
1983-03-09,19.62,19.75,19.25,19.37,6404,2.15144477516657,2.16570001577674,2.11087216727607,2.12403085091623,58400.9784728368,0.0,1.0
1983-03-10,20.38,20.38,19.75,19.75,7761,2.2347831048876,2.2347831048876,2.16570001577674,2.16570001577674,70776.0765033863,0.0,1.0
1983-03-11,20.38,20.75,20.25,20.38,12030,2.2347831048876,2.2753557127781,2.22052786427742,2.2347831048876,109707.022334201,0.0,1.0
1983-03-14,20.38,20.63,19.88,20.38,6960,2.2347831048876,2.26219702913794,2.17995525638692,2.2347831048876,63471.3944676677,0.0,1.0
1983-03-15,20.75,20.75,20.38,20.38,7761,2.2753557127781,2.2753557127781,2.2347831048876,2.2347831048876,70776.0765033864,0.0,1.0
1983-03-16,20.38,20.75,20.38,20.75,7383,2.2347831048876,2.2753557127781,2.2347831048876,2.2753557127781,67328.9231831595,0.0,1.0
1983-03-17,20.12,20.63,20.12,20.38,7383,2.20627262366725,2.26219702913794,2.20627262366725,2.2347831048876,67328.9231831595,0.0,1.0
1983-03-18,19.62,19.88,19.62,19.88,5982,2.15144477516657,2.17995525638692,2.15144477516657,2.17995525638692,54552.569210573,0.0,1.0
1983-03-21,19.5,20.25,19.25,19.62,9184,2.13828609152641,2.22052786427742,2.11087216727607,2.15144477516657,83753.0584469913,0.0,1.0
1983-03-22,19.75,19.75,19.37,19.5,8383,2.16570001577674,2.16570001577674,2.12403085091623,2.13828609152641,76448.376411273,0.0,1.0
1983-03-23,19.75,19.75,19.25,19.75,11586,2.16570001577674,2.16570001577674,2.11087216727607,2.16570001577674,105657.98510092,0.0,1.0
1983-03-24,19.75,19.75,19.5,19.75,9251,2.16570001577674,2.16570001577674,2.13828609152641,2.16570001577674,84364.0618132752,0.0,1.0
1983-03-25,19.75,19.75,19.62,19.75,6160,2.16570001577674,2.16570001577674,2.15144477516657,2.16570001577674,56175.8318851773,0.0,1.0
1983-03-28,19.62,19.75,19.37,19.75,5448,2.15144477516657,2.16570001577674,2.12403085091623,2.16570001577674,49682.7811867606,0.0,1.0
1983-03-29,19.25,19.62,19.0,19.62,22437,2.11087216727607,2.15144477516657,2.08345824302573,2.15144477516657,204613.172079175,0.0,1.0
1983-03-30,19.5,19.62,19.0,19.25,37469,2.13828609152641,2.15144477516657,2.08345824302573,2.11087216727607,341696.793004172,0.0,1.0
1983-03-31,19.75,19.75,19.5,19.5,8984,2.16570001577674,2.16570001577674,2.13828609152641,2.13828609152641,81929.167801369,0.0,1.0
1983-04-04,19.62,19.75,19.62,19.75,6404,2.15144477516657,2.16570001577674,2.15144477516657,2.16570001577674,58400.9784728368,0.0,1.0
1983-04-05,19.62,19.75,19.62,19.62,7383,2.15144477516657,2.16570001577674,2.15144477516657,2.15144477516657,67328.9231831596,0.0,1.0
1983-04-06,19.5,19.75,19.5,19.62,14432,2.13828609152641,2.16570001577674,2.13828609152641,2.15144477516657,131611.948988129,0.0,1.0
1983-04-07,19.62,19.62,19.5,19.5,7383,2.15144477516657,2.15144477516657,2.13828609152641,2.13828609152641,67328.9231831596,0.0,1.0
1983-04-08,19.62,19.62,19.5,19.62,5248,2.15144477516657,2.15144477516657,2.13828609152641,2.15144477516657,47858.8905411379,0.0,1.0
1983-04-11,19.62,19.62,19.5,19.62,8828,2.15144477516657,2.15144477516657,2.13828609152641,2.15144477516657,80506.5330977831,0.0,1.0
1983-04-12,19.62,19.75,19.62,19.62,6960,2.15144477516657,2.16570001577674,2.15144477516657,2.15144477516657,63471.3944676677,0.0,1.0
1983-04-13,20.12,20.38,19.62,19.62,12809,2.20627262366725,2.2347831048876,2.15144477516657,2.15144477516657,116811.076398901,0.0,1.0
1983-04-14,20.12,20.25,19.88,20.12,4981,2.20627262366725,2.22052786427742,2.17995525638692,2.20627262366725,45423.9965292317,0.0,1.0
1983-04-15,20.25,20.38,19.88,20.12,10429,2.22052786427742,2.2347831048876,2.17995525638692,2.20627262366725,95106.7777159924,0.0,1.0
1983-04-18,19.88,20.38,19.62,20.25,8828,2.17995525638692,2.2347831048876,2.15144477516657,2.22052786427742,80506.5330977832,0.0,1.0
1983-04-19,19.5,19.62,19.37,19.62,13253,2.13828609152641,2.15144477516657,2.12403085091623,2.15144477516657,120860.113632184,0.0,1.0
1983-04-20,19.75,19.88,19.37,19.5,7761,2.16570001577674,2.17995525638692,2.12403085091623,2.13828609152641,70776.0765033865,0.0,1.0
1983-04-21,20.12,20.12,19.62,19.75,9873,2.20627262366725,2.20627262366725,2.15144477516657,2.16570001577674,90036.3617211612,0.0,1.0
1983-04-22,20.75,20.75,19.88,20.12,31065,2.2753557127781,2.2753557127781,2.17995525638692,2.20627262366725,283295.814531336,0.0,1.0
1983-04-25,20.75,21.5,20.38,20.75,19858,2.2753557127781,2.35759748552911,2.2347831048876,2.2753557127781,181094.102203871,0.0,1.0
1983-04-26,21.13,21.13,20.75,20.75,9873,2.31702487763861,2.31702487763861,2.2753557127781,2.2753557127781,90036.3617211615,0.0,1.0
1983-04-27,21.5,22.0,21.13,21.13,23215,2.35759748552911,2.41242533402979,2.31702487763861,2.31702487763861,211708.106690648,0.0,1.0
1983-04-28,21.5,21.75,21.13,21.5,7650,2.35759748552911,2.38501140977945,2.31702487763861,2.35759748552911,69763.817195066,0.0,1.0
1983-04-29,22.0,22.12,21.75,21.75,13609,2.41242533402979,2.42558401766995,2.38501140977945,2.38501140977945,124106.638981392,0.0,1.0
1983-05-02,22.37,22.37,22.0,22.0,13987,2.45299794192029,2.45299794192029,2.41242533402979,2.41242533402979,127553.792301619,0.0,1.0
1983-05-03,22.12,22.5,22.12,22.37,9251,2.42558401766995,2.46725318253047,2.42558401766995,2.45299794192029,84364.0618132752,0.0,1.0
1983-05-04,21.75,22.0,21.62,22.0,3758,2.38501140977945,2.41242533402979,2.37075616916928,2.41242533402979,34270.9052312494,0.0,1.0
1983-05-05,22.0,22.12,21.75,21.75,15054,2.41242533402979,2.42558401766995,2.38501140977945,2.38501140977945,137284.248896016,0.0,1.0
1983-05-06,22.0,22.12,21.75,22.0,5626,2.41242533402979,2.42558401766995,2.38501140977945,2.41242533402979,51306.0438613648,0.0,1.0
1983-05-09,21.62,22.0,21.62,22.0,8828,2.37075616916928,2.41242533402979,2.37075616916928,2.41242533402979,80506.5330977831,0.0,1.0
1983-05-10,21.75,21.75,21.5,21.62,8005,2.38501140977945,2.38501140977945,2.35759748552911,2.37075616916928,73001.2230910461,0.0,1.0
1983-05-11,21.5,22.0,21.25,21.75,6404,2.35759748552911,2.41242533402979,2.33018356127878,2.38501140977945,58400.9784728369,0.0,1.0
1983-05-12,21.62,21.62,21.13,21.5,3380,2.37075616916928,2.37075616916928,2.31702487763861,2.35759748552911,30823.7519110225,0.0,1.0
1983-05-13,21.75,21.75,21.25,21.62,3758,2.38501140977945,2.38501140977945,2.33018356127878,2.37075616916928,34270.9052312494,0.0,1.0
1983-05-16,21.0,21.75,21.0,21.75,7761,2.30276963702844,2.38501140977945,2.30276963702844,2.38501140977945,70776.0765033863,0.0,1.0
1983-05-17,21.0,21.5,21.0,21.0,6960,2.30276963702844,2.35759748552911,2.30276963702844,2.30276963702844,63471.3944676677,0.0,1.0
1983-05-18,21.62,21.75,21.13,21.13,8183,2.37075616916928,2.38501140977945,2.31702487763861,2.31702487763861,74624.4857656501,0.0,1.0
1983-05-19,21.75,22.0,21.62,21.62,6404,2.38501140977945,2.41242533402979,2.37075616916928,2.37075616916928,58400.9784728369,0.0,1.0
1983-05-20,21.62,21.75,21.5,21.75,11652,2.37075616916928,2.38501140977945,2.35759748552911,2.38501140977945,106259.869013975,0.0,1.0
1983-05-23,21.5,21.75,20.75,21.62,9873,2.35759748552911,2.38501140977945,2.2753557127781,2.37075616916928,90036.3617211616,0.0,1.0
1983-05-24,21.75,21.75,21.5,21.5,2579,2.38501140977945,2.38501140977945,2.35759748552911,2.35759748552911,23519.0698753039,0.0,1.0
1983-05-25,21.13,21.75,21.0,21.75,9073,2.31702487763861,2.38501140977945,2.30276963702844,2.38501140977945,82740.799138671,0.0,1.0
1983-05-26,21.0,21.25,20.75,21.13,6048,2.30276963702844,2.33018356127878,2.2753557127781,2.31702487763861,55154.4531236285,0.0,1.0
1983-05-27,21.13,21.13,20.75,21.0,8561,2.31702487763861,2.31702487763861,2.2753557127781,2.30276963702844,78071.639085877,0.0,1.0
1983-05-31,20.75,21.25,20.63,21.13,34979,2.2753557127781,2.33018356127878,2.26219702913794,2.31702487763861,318989.354466171,0.0,1.0
1983-06-01,20.38,20.75,19.88,20.75,16455,2.2347831048876,2.2753557127781,2.17995525638692,2.2753557127781,150060.602868602,0.0,1.0
1983-06-02,20.75,20.75,20.38,20.38,8828,2.2753557127781,2.2753557127781,2.2347831048876,2.2347831048876,80506.5330977831,0.0,1.0
1983-06-03,20.38,20.75,20.38,20.75,6582,2.2347831048876,2.2753557127781,2.2347831048876,2.2753557127781,60024.2411474409,0.0,1.0
1983-06-06,19.62,20.25,19.62,20.25,10429,2.15144477516657,2.22052786427742,2.15144477516657,2.22052786427742,95106.7777159923,0.0,1.0
1983-06-07,20.12,20.38,19.62,19.62,6960,2.20627262366725,2.2347831048876,2.15144477516657,2.15144477516657,63471.3944676676,0.0,1.0
1983-06-08,19.75,20.12,19.75,20.12,5626,2.16570001577674,2.20627262366725,2.16570001577674,2.20627262366725,51306.0438613649,0.0,1.0
1983-06-09,20.12,20.12,19.62,19.75,1623,2.20627262366725,2.20627262366725,2.15144477516657,2.16570001577674,14800.8725892277,0.0,1.0
1983-06-10,19.75,19.88,19.62,19.88,3224,2.16570001577674,2.17995525638692,2.15144477516657,2.17995525638692,29401.117207437,0.0,1.0
1983-06-13,20.12,20.38,19.88,19.88,14054,2.20627262366725,2.2347831048876,2.17995525638692,2.17995525638692,128164.795667902,0.0,1.0
1983-06-14,20.38,20.38,19.88,20.12,35246,2.2347831048876,2.2347831048876,2.17995525638692,2.20627262366725,321424.248478077,0.0,1.0
1983-06-15,20.75,21.0,20.25,20.38,37203,2.2753557127781,2.30276963702844,2.22052786427742,2.2347831048876,339271.018445495,0.0,1.0
1983-06-16,21.5,21.75,20.63,20.75,37469,2.35759748552911,2.38501140977945,2.26219702913794,2.2753557127781,341696.793004173,0.0,1.0
1983-06-17,21.75,21.75,21.25,21.5,8383,2.38501140977945,2.38501140977945,2.33018356127878,2.35759748552911,76448.3764112729,0.0,1.0
1983-06-20,22.12,22.37,21.62,21.75,30976,2.42558401766995,2.45299794192029,2.37075616916928,2.38501140977945,282484.183194034,0.0,1.0
1983-06-21,22.37,22.75,22.0,22.12,30265,2.45299794192029,2.49466710678081,2.41242533402979,2.42558401766995,276000.251948846,0.0,1.0
1983-06-22,22.75,22.87,22.37,22.37,15388,2.49466710678081,2.50782579042097,2.45299794192029,2.45299794192029,140330.146274205,0.0,1.0
1983-06-23,22.37,22.87,22.12,22.75,14966,2.45299794192029,2.50782579042097,2.42558401766995,2.49466710678081,136481.737011942,0.0,1.0
1983-06-24,22.37,22.37,22.0,22.37,8005,2.45299794192029,2.45299794192029,2.41242533402979,2.45299794192029,73001.2230910461,0.0,1.0
1983-06-27,22.0,22.37,22.0,22.37,10585,2.41242533402979,2.45299794192029,2.41242533402979,2.45299794192029,96529.4124195781,0.0,1.0
1983-06-28,22.0,22.12,22.0,22.0,18168,2.41242533402979,2.42558401766995,2.41242533402979,2.41242533402979,165682.22624836,0.0,1.0
1983-06-29,21.62,22.0,21.62,22.0,25639,2.37075616916928,2.41242533402979,2.37075616916928,2.41242533402979,233813.661315594,0.0,1.0
1983-06-30,21.75,21.75,21.62,21.62,1868,2.38501140977945,2.38501140977945,2.37075616916928,2.37075616916928,17035.1386301154,0.0,1.0
1983-07-01,21.25,21.62,21.13,21.62,4559,2.33018356127878,2.37075616916928,2.31702487763861,2.37075616916928,41575.5872669679,0.0,1.0
1983-07-05,21.0,21.5,20.75,21.25,15054,2.30276963702844,2.35759748552911,2.2753557127781,2.33018356127878,137284.248896016,0.0,1.0
1983-07-06,20.38,20.75,20.25,20.75,11652,2.2347831048876,2.2753557127781,2.22052786427742,2.2753557127781,106259.869013975,0.0,1.0
1983-07-07,20.38,20.63,20.12,20.38,6160,2.2347831048876,2.26219702913794,2.20627262366725,2.2347831048876,56175.8318851771,0.0,1.0
1983-07-08,20.38,20.38,20.12,20.38,10429,2.2347831048876,2.2347831048876,2.20627262366725,2.2347831048876,95106.7777159923,0.0,1.0
1983-07-11,20.25,20.63,20.25,20.38,6671,2.22052786427742,2.26219702913794,2.22052786427742,2.2347831048876,60835.8724847431,0.0,1.0
1983-07-12,20.38,20.63,20.25,20.25,10407,2.2347831048876,2.26219702913794,2.22052786427742,2.22052786427742,94906.1497449738,0.0,1.0
1983-07-13,20.38,20.63,20.38,20.38,7227,2.2347831048876,2.26219702913794,2.2347831048876,2.2347831048876,65906.2884795739,0.0,1.0
1983-07-14,20.38,20.63,20.38,20.38,16455,2.2347831048876,2.26219702913794,2.2347831048876,2.2347831048876,150060.602868602,0.0,1.0
1983-07-15,20.12,20.38,20.12,20.38,4381,2.20627262366725,2.2347831048876,2.20627262366725,2.2347831048876,39952.3245923638,0.0,1.0
1983-07-18,19.5,20.12,19.5,20.12,44052,2.13828609152641,2.20627262366725,2.13828609152641,2.20627262366725,401730.153604841,0.0,1.0
1983-07-19,19.0,19.62,19.0,19.5,64487,2.08345824302573,2.15144477516657,2.08345824302573,2.13828609152641,588086.180321334,0.0,1.0
1983-07-20,19.0,19.25,18.38,19.0,34690,2.08345824302573,2.11087216727607,2.01547171088489,2.08345824302573,316353.832483246,0.0,1.0
1983-07-21,19.25,19.37,19.0,19.0,19480,2.11087216727607,2.12403085091623,2.08345824302573,2.08345824302573,177646.948883645,0.0,1.0
1983-07-22,19.0,19.37,18.38,19.25,13787,2.08345824302573,2.12403085091623,2.01547171088489,2.11087216727607,125729.901655996,0.0,1.0
1983-07-25,18.87,19.0,18.63,19.0,4381,2.06920300241555,2.08345824302573,2.04288563513523,2.08345824302573,39952.3245923639,0.0,1.0
1983-07-26,19.0,19.0,18.87,18.87,38982,2.08345824302573,2.08345824302573,2.06920300241555,2.06920300241555,355494.525738308,0.0,1.0
1983-07-27,19.0,19.0,19.0,19.0,4003,2.08345824302573,2.08345824302573,2.08345824302573,2.08345824302573,36505.171272137,0.0,1.0
1983-07-28,18.63,19.0,18.63,19.0,6160,2.04288563513523,2.08345824302573,2.04288563513523,2.08345824302573,56175.8318851771,0.0,1.0
1983-07-29,18.63,18.87,18.38,18.63,5626,2.04288563513523,2.06920300241555,2.01547171088489,2.04288563513523,51306.0438613647,0.0,1.0
1983-08-01,18.38,18.63,18.38,18.63,7227,2.01547171088489,2.04288563513523,2.01547171088489,2.04288563513523,65906.2884795739,0.0,1.0
1983-08-02,17.88,18.38,17.88,18.38,19480,1.96064386238421,2.01547171088489,1.96064386238421,2.01547171088489,177646.948883645,0.0,1.0
1983-08-03,17.75,18.25,17.75,17.88,10162,1.94638862177404,2.00121647027471,1.94638862177404,1.96064386238421,92671.883704086,0.0,1.0
1983-08-04,17.75,17.88,17.5,17.75,10585,1.94638862177404,1.96064386238421,1.9189746975237,1.94638862177404,96529.4124195778,0.0,1.0
1983-08-05,17.75,17.88,17.5,17.75,10429,1.94638862177404,1.96064386238421,1.9189746975237,1.94638862177404,95106.7777159922,0.0,1.0
1983-08-08,17.5,17.75,17.5,17.75,5448,1.9189746975237,1.94638862177404,1.9189746975237,1.94638862177404,49682.7811867605,0.0,1.0
1983-08-09,17.5,17.75,17.5,17.5,3046,1.9189746975237,1.94638862177404,1.9189746975237,1.9189746975237,27777.8545328327,0.0,1.0
1983-08-10,17.5,17.75,17.5,17.5,5248,1.9189746975237,1.94638862177404,1.9189746975237,1.9189746975237,47858.8905411379,0.0,1.0
1983-08-11,17.75,17.88,17.75,17.75,4181,1.94638862177404,1.96064386238421,1.94638862177404,1.94638862177404,38128.4339467411,0.0,1.0
1983-08-12,17.75,18.12,17.75,17.75,2668,1.94638862177404,1.98696122966454,1.94638862177404,1.94638862177404,24330.7012126059,0.0,1.0
1983-08-15,18.63,18.63,18.25,18.25,8828,2.04288563513523,2.04288563513523,2.00121647027471,2.00121647027471,80506.5330977831,0.0,1.0
1983-08-16,19.0,19.0,18.63,18.63,6582,2.08345824302573,2.08345824302573,2.04288563513523,2.04288563513523,60024.2411474409,0.0,1.0
1983-08-17,19.0,19.5,18.87,19.0,11385,2.08345824302573,2.13828609152641,2.06920300241555,2.08345824302573,103824.975002069,0.0,1.0
1983-08-18,18.87,19.25,18.87,19.0,1779,2.06920300241555,2.11087216727607,2.06920300241555,2.08345824302573,16223.5072928134,0.0,1.0
1983-08-19,18.63,19.0,18.63,18.87,2157,2.04288563513523,2.08345824302573,2.04288563513523,2.06920300241555,19670.6606130401,0.0,1.0
1983-08-22,18.63,19.0,18.63,18.63,5181,2.04288563513523,2.08345824302573,2.04288563513523,2.04288563513523,47247.8871748543,0.0,1.0
1983-08-23,18.63,19.0,18.63,18.63,8828,2.04288563513523,2.08345824302573,2.04288563513523,2.04288563513523,80506.5330977831,0.0,1.0
1983-08-24,18.63,19.0,18.63,18.63,823,2.04288563513523,2.08345824302573,2.04288563513523,2.04288563513523,7505.31000673714,0.0,1.0
1983-08-25,18.63,18.87,18.63,18.63,2780,2.04288563513523,2.06920300241555,2.04288563513523,2.04288563513523,25352.0799741546,0.0,1.0
1983-08-26,18.25,18.63,18.25,18.63,10407,2.00121647027471,2.04288563513523,2.00121647027471,2.04288563513523,94906.149744974,0.0,1.0
1983-08-29,18.25,18.38,18.12,18.25,1979,2.00121647027471,2.01547171088489,1.98696122966454,2.00121647027471,18047.397938436,0.0,1.0
1983-08-30,18.12,18.12,17.75,18.12,3224,1.98696122966454,1.98696122966454,1.94638862177404,1.98696122966454,29401.1172074369,0.0,1.0
1983-08-31,18.25,18.25,17.88,18.12,2780,2.00121647027471,2.00121647027471,1.96064386238421,1.98696122966454,25352.0799741547,0.0,1.0
1983-09-01,17.88,18.25,17.75,18.25,6582,1.96064386238421,2.00121647027471,1.94638862177404,2.00121647027471,60024.241147441,0.0,1.0
1983-09-02,18.87,19.0,18.25,18.25,15855,2.06920300241555,2.08345824302573,2.00121647027471,2.00121647027471,144588.930931735,0.0,1.0
1983-09-06,19.0,19.5,19.0,19.0,6404,2.08345824302573,2.13828609152641,2.08345824302573,2.08345824302573,58400.9784728368,0.0,1.0
1983-09-07,18.87,19.25,18.87,19.0,3380,2.06920300241555,2.11087216727607,2.06920300241555,2.08345824302573,30823.7519110226,0.0,1.0
1983-09-08,19.0,19.0,18.63,18.87,2958,2.08345824302573,2.08345824302573,2.04288563513523,2.06920300241555,26975.3426487588,0.0,1.0
1983-09-09,18.63,18.87,18.63,18.87,1779,2.04288563513523,2.06920300241555,2.04288563513523,2.06920300241555,16223.5072928133,0.0,1.0
1983-09-12,18.63,18.87,18.38,18.63,6404,2.04288563513523,2.06920300241555,2.01547171088489,2.04288563513523,58400.9784728368,0.0,1.0
1983-09-13,18.38,18.63,18.25,18.63,2780,2.01547171088489,2.04288563513523,2.00121647027471,2.04288563513523,25352.0799741546,0.0,1.0
1983-09-14,17.75,18.63,17.75,18.38,13253,1.94638862177404,2.04288563513523,1.94638862177404,2.01547171088489,120860.113632184,0.0,1.0
1983-09-15,17.5,17.75,17.5,17.75,14054,1.9189746975237,1.94638862177404,1.9189746975237,1.94638862177404,128164.795667902,0.0,1.0
1983-09-16,17.25,17.5,17.25,17.5,10585,1.89156077327336,1.9189746975237,1.89156077327336,1.9189746975237,96529.412419578,0.0,1.0
1983-09-19,17.5,17.75,17.0,17.25,26173,1.9189746975237,1.94638862177404,1.86414684902302,1.89156077327336,238683.449339406,0.0,1.0
1983-09-20,17.88,17.88,17.5,17.5,53903,1.96064386238421,1.96064386238421,1.9189746975237,1.9189746975237,491565.887354985,0.0,1.0
1983-09-21,17.75,18.12,17.5,17.88,14054,1.94638862177404,1.98696122966454,1.9189746975237,1.96064386238421,128164.795667902,0.0,1.0
1983-09-22,18.38,18.38,17.5,17.75,10785,2.01547171088489,2.01547171088489,1.9189746975237,1.94638862177404,98353.3030652006,0.0,1.0
1983-09-23,18.38,18.63,18.38,18.38,27485,2.01547171088489,2.04288563513523,2.01547171088489,2.01547171088489,250648.171974691,0.0,1.0
1983-09-26,18.63,18.63,18.12,18.38,13609,2.04288563513523,2.04288563513523,1.98696122966454,2.01547171088489,124106.638981392,0.0,1.0
1983-09-27,18.38,18.63,18.38,18.63,8984,2.01547171088489,2.04288563513523,2.01547171088489,2.04288563513523,81929.1678013688,0.0,1.0
1983-09-28,18.25,18.25,18.25,18.25,2157,2.00121647027471,2.00121647027471,2.00121647027471,2.00121647027471,19670.6606130402,0.0,1.0
1983-09-29,17.75,18.25,17.75,18.25,6160,1.94638862177404,2.00121647027471,1.94638862177404,2.00121647027471,56175.8318851771,0.0,1.0
1983-09-30,17.75,17.88,17.5,17.75,2402,1.94638862177404,1.96064386238421,1.9189746975237,1.94638862177404,21904.9266539278,0.0,1.0
1983-10-03,17.75,17.88,17.75,17.75,12653,1.94638862177404,1.96064386238421,1.94638862177404,1.94638862177404,115388.441695316,0.0,1.0
1983-10-04,17.75,17.75,17.5,17.75,4803,1.94638862177404,1.94638862177404,1.9189746975237,1.94638862177404,43800.7338546275,0.0,1.0
1983-10-05,17.88,17.88,17.5,17.75,8984,1.96064386238421,1.96064386238421,1.9189746975237,1.94638862177404,81929.1678013689,0.0,1.0
1983-10-06,18.38,18.38,17.88,17.88,4381,2.01547171088489,2.01547171088489,1.96064386238421,1.96064386238421,39952.3245923638,0.0,1.0
1983-10-07,18.38,18.63,18.38,18.38,4181,2.01547171088489,2.04288563513523,2.01547171088489,2.01547171088489,38128.4339467412,0.0,1.0
1983-10-10,18.63,18.63,18.38,18.38,3758,2.04288563513523,2.04288563513523,2.01547171088489,2.01547171088489,34270.9052312493,0.0,1.0
1983-10-11,18.63,18.63,18.38,18.63,10407,2.04288563513523,2.04288563513523,2.01547171088489,2.04288563513523,94906.1497449738,0.0,1.0
1983-10-12,18.63,18.63,18.63,18.63,1601,2.04288563513523,2.04288563513523,2.04288563513523,2.04288563513523,14600.2446182092,0.0,1.0
1983-10-13,18.25,18.87,18.25,18.63,5782,2.00121647027471,2.06920300241555,2.00121647027471,2.04288563513523,52728.6785649505,0.0,1.0
1983-10-14,18.12,18.25,18.12,18.25,3380,1.98696122966454,2.00121647027471,1.98696122966454,2.00121647027471,30823.7519110225,0.0,1.0
1983-10-17,18.12,18.25,17.75,18.12,3380,1.98696122966454,2.00121647027471,1.94638862177404,1.98696122966454,30823.7519110225,0.0,1.0
1983-10-18,17.75,18.38,17.5,18.12,12564,1.94638862177404,2.01547171088489,1.9189746975237,1.98696122966454,114576.810358014,0.0,1.0
1983-10-19,17.5,17.5,17.5,17.5,7383,1.9189746975237,1.9189746975237,1.9189746975237,1.9189746975237,67328.9231831595,0.0,1.0
1983-10-20,17.5,17.75,17.5,17.5,6160,1.9189746975237,1.94638862177404,1.9189746975237,1.9189746975237,56175.8318851771,0.0,1.0
1983-10-21,17.5,17.5,17.37,17.5,6782,1.9189746975237,1.9189746975237,1.90471945691352,1.9189746975237,61848.1317930635,0.0,1.0
1983-10-24,17.5,17.75,17.5,17.5,801,1.9189746975237,1.94638862177404,1.9189746975237,1.9189746975237,7304.68203571865,0.0,1.0
1983-10-25,17.75,17.75,17.5,17.5,5604,1.94638862177404,1.94638862177404,1.9189746975237,1.9189746975237,51105.4158903462,0.0,1.0
1983-10-26,17.75,17.88,17.5,17.75,9629,1.94638862177404,1.96064386238421,1.9189746975237,1.94638862177404,87811.2151335017,0.0,1.0
1983-10-27,17.5,17.5,17.5,17.5,3380,1.9189746975237,1.9189746975237,1.9189746975237,1.9189746975237,30823.7519110225,0.0,1.0
1983-10-28,17.75,17.75,17.5,17.5,9873,1.94638862177404,1.94638862177404,1.9189746975237,1.9189746975237,90036.3617211613,0.0,1.0
1983-10-31,17.37,17.75,17.37,17.75,13253,1.90471945691352,1.94638862177404,1.90471945691352,1.94638862177404,120860.113632184,0.0,1.0
1983-11-01,17.25,17.25,16.87,17.25,9629,1.89156077327336,1.89156077327336,1.84989160841284,1.89156077327336,87811.2151335018,0.0,1.0
1983-11-02,17.5,17.5,17.25,17.25,801,1.9189746975237,1.9189746975237,1.89156077327336,1.89156077327336,7304.68203571865,0.0,1.0
1983-11-03,17.25,17.5,17.0,17.5,5604,1.89156077327336,1.9189746975237,1.86414684902302,1.9189746975237,51105.4158903463,0.0,1.0
1983-11-04,17.0,17.25,17.0,17.25,2579,1.86414684902302,1.89156077327336,1.86414684902302,1.89156077327336,23519.0698753039,0.0,1.0
1983-11-07,16.5,17.0,16.5,17.0,12564,1.80931900052234,1.86414684902302,1.80931900052234,1.86414684902302,114576.810358014,0.0,1.0
1983-11-08,15.63,16.0,15.63,16.0,18435,1.71391854413117,1.75449115202167,1.71391854413117,1.75449115202167,168117.120260266,0.0,1.0
1983-11-09,15.88,15.88,15.63,15.63,13453,1.7413324683815,1.7413324683815,1.71391854413117,1.71391854413117,122684.004277807,0.0,1.0
1983-11-10,15.63,15.88,15.63,15.88,8984,1.71391854413117,1.7413324683815,1.71391854413117,1.7413324683815,81929.1678013686,0.0,1.0
1983-11-11,15.63,15.63,15.63,15.63,9873,1.71391854413117,1.71391854413117,1.71391854413117,1.71391854413117,90036.3617211612,0.0,1.0
1983-11-14,15.63,16.0,15.37,15.63,39604,1.71391854413117,1.75449115202167,1.68540806291081,1.71391854413117,361166.825646193,0.0,1.0
1983-11-15,15.63,15.88,15.63,15.63,16567,1.71391854413117,1.7413324683815,1.71391854413117,1.71391854413117,151081.981630151,0.0,1.0
1983-11-16,15.63,15.88,15.37,15.63,28664,1.71391854413117,1.7413324683815,1.68540806291081,1.71391854413117,261400.007330636,0.0,1.0
1983-11-17,15.88,15.88,15.63,15.63,10051,1.7413324683815,1.7413324683815,1.71391854413117,1.71391854413117,91659.6243957658,0.0,1.0
1983-11-18,16.0,16.12,15.88,15.88,36291,1.75449115202167,1.76764983566183,1.7413324683815,1.7413324683815,330954.077101455,0.0,1.0
1983-11-21,16.12,16.38,16.0,16.0,17612,1.76764983566183,1.79616031688218,1.75449115202167,1.75449115202167,160611.810253529,0.0,1.0
1983-11-22,16.12,16.5,16.12,16.12,19480,1.76764983566183,1.80931900052234,1.76764983566183,1.76764983566183,177646.948883645,0.0,1.0
1983-11-23,16.0,16.38,16.0,16.12,9873,1.75449115202167,1.79616031688218,1.75449115202167,1.76764983566183,90036.3617211612,0.0,1.0
1983-11-25,16.12,16.12,16.0,16.0,11474,1.76764983566183,1.76764983566183,1.75449115202167,1.75449115202167,104636.606339371,0.0,1.0
1983-11-28,16.12,16.5,16.12,16.12,18056,1.76764983566183,1.80931900052234,1.76764983566183,1.76764983566183,164660.847486812,0.0,1.0
1983-11-29,16.38,16.38,16.12,16.12,11385,1.79616031688218,1.79616031688218,1.76764983566183,1.76764983566183,103824.975002069,0.0,1.0
1983-11-30,16.75,16.75,16.38,16.38,9073,1.83673292477268,1.83673292477268,1.79616031688218,1.79616031688218,82740.799138671,0.0,1.0
1983-12-01,16.87,16.87,16.5,16.75,12564,1.84989160841284,1.84989160841284,1.80931900052234,1.83673292477268,114576.810358014,0.0,1.0
1983-12-02,16.87,17.0,16.87,16.87,12809,1.84989160841284,1.86414684902302,1.84989160841284,1.84989160841284,116811.076398902,0.0,1.0
1983-12-05,16.75,16.87,16.75,16.87,21992,1.83673292477268,1.84989160841284,1.83673292477268,1.84989160841284,200555.015392665,0.0,1.0
1983-12-06,17.0,17.0,16.75,16.75,4981,1.86414684902302,1.86414684902302,1.83673292477268,1.83673292477268,45423.9965292318,0.0,1.0
1983-12-07,16.75,16.87,16.5,16.87,39404,1.83673292477268,1.84989160841284,1.80931900052234,1.84989160841284,359342.935000572,0.0,1.0
1983-12-08,16.12,16.5,16.12,16.5,14432,1.76764983566183,1.80931900052234,1.76764983566183,1.80931900052234,131611.948988129,0.0,1.0
1983-12-09,16.12,16.38,16.12,16.12,6671,1.76764983566183,1.79616031688218,1.76764983566183,1.76764983566183,60835.872484743,0.0,1.0
1983-12-12,16.0,16.5,16.0,16.12,19057,1.75449115202167,1.80931900052234,1.75449115202167,1.76764983566183,173789.420168153,0.0,1.0
1983-12-13,16.12,16.38,16.0,16.0,4981,1.76764983566183,1.79616031688218,1.75449115202167,1.75449115202167,45423.9965292317,0.0,1.0
1983-12-14,16.0,16.38,16.0,16.12,15054,1.75449115202167,1.79616031688218,1.75449115202167,1.76764983566183,137284.248896016,0.0,1.0
1983-12-15,16.5,16.5,16.0,16.0,8383,1.80931900052234,1.80931900052234,1.75449115202167,1.75449115202167,76448.3764112729,0.0,1.0
1983-12-16,16.5,16.5,16.38,16.5,4181,1.80931900052234,1.80931900052234,1.79616031688218,1.80931900052234,38128.4339467413,0.0,1.0
1983-12-19,16.5,16.75,16.5,16.5,5181,1.80931900052234,1.83673292477268,1.80931900052234,1.80931900052234,47247.8871748545,0.0,1.0
1983-12-20,16.5,16.87,16.5,16.5,6582,1.80931900052234,1.84989160841284,1.80931900052234,1.80931900052234,60024.2411474411,0.0,1.0
1983-12-21,16.75,16.75,16.75,16.75,2780,1.83673292477268,1.83673292477268,1.83673292477268,1.83673292477268,25352.0799741547,0.0,1.0
1983-12-22,16.87,16.87,16.75,16.75,3758,1.84989160841284,1.84989160841284,1.83673292477268,1.83673292477268,34270.9052312494,0.0,1.0
1983-12-23,16.75,16.87,16.75,16.87,178,1.83673292477268,1.84989160841284,1.83673292477268,1.84989160841284,1623.26267460415,0.0,1.0
1983-12-27,16.75,17.0,16.75,16.75,7227,1.83673292477268,1.86414684902302,1.83673292477268,1.83673292477268,65906.288479574,0.0,1.0
1983-12-28,17.25,17.25,16.75,16.75,45653,1.89156077327336,1.89156077327336,1.83673292477268,1.83673292477268,416330.398223051,0.0,1.0
1983-12-29,17.5,17.5,17.25,17.25,4981,1.9189746975237,1.9189746975237,1.89156077327336,1.89156077327336,45423.9965292317,0.0,1.0
1983-12-30,17.5,17.5,17.37,17.5,4025,1.9189746975237,1.9189746975237,1.90471945691352,1.9189746975237,36705.7992431555,0.0,1.0
1984-01-03,17.75,17.75,17.25,17.5,24572,1.94638862177404,1.94638862177404,1.89156077327336,1.9189746975237,224083.204721197,0.0,1.0
1984-01-04,18.25,18.25,17.88,17.88,13787,2.00121647027471,2.00121647027471,1.96064386238421,1.96064386238421,125729.901655997,0.0,1.0
1984-01-05,18.25,18.25,17.88,18.25,36469,2.00121647027471,2.00121647027471,1.96064386238421,2.00121647027471,332577.33977606,0.0,1.0
1984-01-06,19.0,19.37,18.38,18.38,44474,2.08345824302573,2.12403085091623,2.01547171088489,2.01547171088489,405578.562867105,0.0,1.0
1984-01-09,18.87,19.62,18.87,19.0,19858,2.06920300241555,2.15144477516657,2.06920300241555,2.08345824302573,181094.102203872,0.0,1.0
1984-01-10,19.5,19.5,18.87,18.87,12986,2.13828609152641,2.13828609152641,2.06920300241555,2.06920300241555,118425.219620278,0.0,1.0
1984-01-11,19.25,19.5,19.0,19.5,13253,2.11087216727607,2.13828609152641,2.08345824302573,2.13828609152641,120860.113632184,0.0,1.0
1984-01-12,18.87,19.0,18.87,19.0,15388,2.06920300241555,2.08345824302573,2.06920300241555,2.08345824302573,140330.146274206,0.0,1.0
1984-01-13,18.25,18.63,18.25,18.63,6160,2.00121647027471,2.04288563513523,2.00121647027471,2.04288563513523,56175.8318851773,0.0,1.0
1984-01-16,18.25,18.25,18.12,18.25,1245,2.00121647027471,2.00121647027471,1.98696122966454,2.00121647027471,11353.7192690009,0.0,1.0
1984-01-17,19.25,19.25,18.38,18.38,16189,2.11087216727607,2.11087216727607,2.01547171088489,2.01547171088489,147634.828309924,0.0,1.0
1984-01-18,18.63,19.0,18.63,19.0,11052,2.04288563513523,2.08345824302573,2.04288563513523,2.08345824302573,100788.197077107,0.0,1.0
1984-01-19,18.38,18.63,18.25,18.63,3647,2.01547171088489,2.04288563513523,2.00121647027471,2.04288563513523,33258.6459229288,0.0,1.0
1984-01-20,18.38,18.63,18.25,18.38,22415,2.01547171088489,2.04288563513523,2.00121647027471,2.01547171088489,204412.544108157,0.0,1.0
1984-01-23,18.87,19.0,18.63,18.63,10051,2.06920300241555,2.08345824302573,2.04288563513523,2.04288563513523,91659.6243957657,0.0,1.0
1984-01-24,19.0,19.25,18.87,18.87,2780,2.08345824302573,2.11087216727607,2.06920300241555,2.06920300241555,25352.0799741546,0.0,1.0
1984-01-25,18.87,19.0,18.87,19.0,3380,2.06920300241555,2.08345824302573,2.06920300241555,2.08345824302573,30823.7519110226,0.0,1.0
1984-01-26,18.63,19.0,18.63,18.87,11652,2.04288563513523,2.08345824302573,2.04288563513523,2.06920300241555,106259.869013975,0.0,1.0
1984-01-27,18.63,18.87,18.38,18.63,4181,2.04288563513523,2.06920300241555,2.01547171088489,2.04288563513523,38128.4339467412,0.0,1.0
1984-01-30,18.38,18.87,18.38,18.63,30176,2.01547171088489,2.06920300241555,2.01547171088489,2.04288563513523,275188.620611543,0.0,1.0
1984-01-31,18.63,18.63,18.38,18.38,7383,2.04288563513523,2.04288563513523,2.01547171088489,2.01547171088489,67328.9231831596,0.0,1.0
1984-02-01,18.63,18.63,18.63,18.63,8450,2.04288563513523,2.04288563513523,2.04288563513523,2.04288563513523,77059.3797775563,0.0,1.0
1984-02-02,18.63,18.63,18.38,18.63,7761,2.04288563513523,2.04288563513523,2.01547171088489,2.04288563513523,70776.0765033863,0.0,1.0
1984-02-03,17.75,18.25,17.75,18.25,15210,1.94638862177404,2.00121647027471,1.94638862177404,2.00121647027471,138706.883599601,0.0,1.0
1984-02-06,17.5,17.5,17.5,17.5,55081,1.9189746975237,1.9189746975237,1.9189746975237,1.9189746975237,502308.603257701,0.0,1.0
1984-02-07,17.37,17.5,17.25,17.5,9606,1.90471945691352,1.9189746975237,1.89156077327336,1.9189746975237,87601.4677092553,0.0,1.0
1984-02-08,17.5,17.5,17.5,17.5,11052,1.9189746975237,1.9189746975237,1.9189746975237,1.9189746975237,100788.197077107,0.0,1.0
1984-02-09,17.37,17.5,17.37,17.5,823,1.90471945691352,1.9189746975237,1.90471945691352,1.9189746975237,7505.31000673715,0.0,1.0
1984-02-10,17.5,17.5,17.37,17.37,8561,1.9189746975237,1.9189746975237,1.90471945691352,1.90471945691352,78071.6390858768,0.0,1.0
1984-02-13,17.37,17.37,17.37,17.37,4981,1.90471945691352,1.90471945691352,1.90471945691352,1.90471945691352,45423.9965292318,0.0,1.0
1984-02-14,17.5,17.5,17.37,17.37,6960,1.9189746975237,1.9189746975237,1.90471945691352,1.90471945691352,63471.3944676677,0.0,1.0
1984-02-15,17.37,17.37,17.25,17.37,70892,1.90471945691352,1.90471945691352,1.89156077327336,1.90471945691352,646496.2782474,0.0,1.0
1984-02-16,17.0,17.25,17.0,17.25,5982,1.86414684902302,1.89156077327336,1.86414684902302,1.89156077327336,54552.5692105731,0.0,1.0
1984-02-17,17.25,17.37,17.25,17.25,823,1.89156077327336,1.90471945691352,1.89156077327336,1.89156077327336,7505.31000673715,0.0,1.0
1984-02-21,17.0,17.37,17.0,17.25,1623,1.86414684902302,1.90471945691352,1.86414684902302,1.89156077327336,14800.8725892277,0.0,1.0
1984-02-22,17.0,17.25,17.0,17.0,1245,1.86414684902302,1.89156077327336,1.86414684902302,1.86414684902302,11353.7192690009,0.0,1.0
1984-02-23,17.0,17.25,17.0,17.0,556,1.86414684902302,1.89156077327336,1.86414684902302,1.86414684902302,5070.41599483093,0.0,1.0
1984-02-24,17.0,17.25,17.0,17.0,2846,1.86414684902302,1.89156077327336,1.86414684902302,1.86414684902302,25953.9638872101,0.0,1.0
1984-02-27,17.25,17.25,16.87,17.0,5248,1.89156077327336,1.89156077327336,1.84989160841284,1.86414684902302,47858.890541138,0.0,1.0
1984-02-28,16.75,17.25,16.75,17.25,4381,1.83673292477268,1.89156077327336,1.83673292477268,1.89156077327336,39952.3245923639,0.0,1.0
1984-02-29,16.75,16.75,16.5,16.75,556,1.83673292477268,1.83673292477268,1.80931900052234,1.83673292477268,5070.41599483093,0.0,1.0
1984-03-01,16.87,17.0,16.87,16.87,11586,1.84989160841284,1.86414684902302,1.84989160841284,1.84989160841284,105657.98510092,0.0,1.0
1984-03-02,16.12,16.87,16.12,16.87,8005,1.76764983566183,1.84989160841284,1.76764983566183,1.84989160841284,73001.223091046,0.0,1.0
1984-03-05,16.5,16.5,16.12,16.12,4981,1.80931900052234,1.80931900052234,1.76764983566183,1.76764983566183,45423.9965292318,0.0,1.0
1984-03-06,16.12,16.5,16.12,16.5,2846,1.76764983566183,1.80931900052234,1.76764983566183,1.80931900052234,25953.9638872101,0.0,1.0
1984-03-07,16.0,16.12,15.88,16.12,9362,1.75449115202167,1.76764983566183,1.7413324683815,1.76764983566183,85376.3211215954,0.0,1.0
1984-03-08,16.0,16.12,16.0,16.0,9073,1.75449115202167,1.76764983566183,1.75449115202167,1.75449115202167,82740.7991386707,0.0,1.0
1984-03-09,16.0,16.12,16.0,16.0,6960,1.75449115202167,1.76764983566183,1.75449115202167,1.75449115202167,63471.3944676676,0.0,1.0
1984-03-12,16.0,16.12,15.88,16.0,9073,1.75449115202167,1.76764983566183,1.7413324683815,1.75449115202167,82740.7991386707,0.0,1.0
1984-03-13,16.0,16.12,16.0,16.0,823,1.75449115202167,1.76764983566183,1.75449115202167,1.75449115202167,7505.31000673713,0.0,1.0
1984-03-14,16.0,16.0,16.0,16.0,22,1.75449115202167,1.75449115202167,1.75449115202167,1.75449115202167,200.62797101849,0.0,1.0
1984-03-15,16.5,16.5,16.0,16.0,1868,1.80931900052234,1.80931900052234,1.75449115202167,1.75449115202167,17035.1386301155,0.0,1.0
1984-03-16,16.0,16.5,16.0,16.5,4981,1.75449115202167,1.80931900052234,1.75449115202167,1.80931900052234,45423.9965292317,0.0,1.0
1984-03-19,16.12,16.12,16.0,16.0,3380,1.76764983566183,1.76764983566183,1.75449115202167,1.75449115202167,30823.7519110225,0.0,1.0
1984-03-20,16.0,16.12,16.0,16.12,15388,1.75449115202167,1.76764983566183,1.75449115202167,1.76764983566183,140330.146274205,0.0,1.0
1984-03-21,16.0,16.12,16.0,16.0,2157,1.75449115202167,1.76764983566183,1.75449115202167,1.75449115202167,19670.6606130401,0.0,1.0
1984-03-22,15.88,16.12,15.88,16.0,18168,1.7413324683815,1.76764983566183,1.7413324683815,1.75449115202167,165682.226248361,0.0,1.0
1984-03-23,15.88,16.0,15.88,15.88,1179,1.7413324683815,1.75449115202167,1.7413324683815,1.7413324683815,10751.8353559455,0.0,1.0
1984-03-26,15.88,16.0,15.88,15.88,1868,1.7413324683815,1.75449115202167,1.7413324683815,1.7413324683815,17035.1386301155,0.0,1.0
1984-03-27,15.88,15.88,15.88,15.88,2846,1.7413324683815,1.7413324683815,1.7413324683815,1.7413324683815,25953.9638872102,0.0,1.0
1984-03-28,16.5,16.5,16.0,16.0,9073,1.80931900052234,1.80931900052234,1.75449115202167,1.75449115202167,82740.799138671,0.0,1.0
1984-03-29,16.75,16.75,16.38,16.5,16989,1.83673292477268,1.83673292477268,1.79616031688218,1.80931900052234,154930.390892415,0.0,1.0
1984-03-30,16.5,16.75,16.5,16.75,8450,1.80931900052234,1.83673292477268,1.80931900052234,1.83673292477268,77059.3797775565,0.0,1.0
1984-04-02,16.5,16.75,16.12,16.5,111541,1.80931900052234,1.83673292477268,1.76764983566183,1.80931900052234,1017192.93251697,0.0,1.0
1984-04-03,16.5,16.5,16.5,16.5,2579,1.80931900052234,1.80931900052234,1.80931900052234,1.80931900052234,23519.0698753039,0.0,1.0
1984-04-04,16.5,16.5,16.5,16.5,1245,1.80931900052234,1.80931900052234,1.80931900052234,1.80931900052234,11353.7192690009,0.0,1.0
1984-04-05,16.5,16.5,16.5,16.5,22,1.80931900052234,1.80931900052234,1.80931900052234,1.80931900052234,200.62797101849,0.0,1.0
1984-04-06,16.5,16.5,16.38,16.5,2157,1.80931900052234,1.80931900052234,1.79616031688218,1.80931900052234,19670.6606130402,0.0,1.0
1984-04-09,16.5,16.5,16.38,16.5,4025,1.80931900052234,1.80931900052234,1.79616031688218,1.80931900052234,36705.7992431556,0.0,1.0
1984-04-10,16.75,16.75,16.5,16.5,6582,1.83673292477268,1.83673292477268,1.80931900052234,1.80931900052234,60024.241147441,0.0,1.0
1984-04-11,16.5,16.75,16.5,16.75,3758,1.80931900052234,1.83673292477268,1.80931900052234,1.83673292477268,34270.9052312494,0.0,1.0
1984-04-12,16.75,16.75,16.5,16.5,12275,1.83673292477268,1.83673292477268,1.80931900052234,1.80931900052234,111941.288375089,0.0,1.0
1984-04-13,16.75,16.75,16.75,16.75,22,1.83673292477268,1.83673292477268,1.83673292477268,1.83673292477268,200.62797101849,0.0,1.0
1984-04-16,16.87,16.87,16.5,16.75,10785,1.84989160841284,1.84989160841284,1.80931900052234,1.83673292477268,98353.3030652009,0.0,1.0
1984-04-17,17.25,17.25,16.75,16.87,7761,1.89156077327336,1.89156077327336,1.83673292477268,1.84989160841284,70776.0765033864,0.0,1.0
1984-04-18,17.0,17.25,17.0,17.25,3758,1.86414684902302,1.89156077327336,1.86414684902302,1.89156077327336,34270.9052312493,0.0,1.0
1984-04-19,17.25,17.25,17.0,17.0,3647,1.89156077327336,1.89156077327336,1.86414684902302,1.86414684902302,33258.6459229288,0.0,1.0
1984-04-23,17.0,17.5,16.87,17.25,15477,1.86414684902302,1.9189746975237,1.84989160841284,1.89156077327336,141141.777611508,0.0,1.0
1984-04-24,17.37,17.37,17.0,17.0,14788,1.90471945691352,1.90471945691352,1.86414684902302,1.86414684902302,134858.474337338,0.0,1.0
1984-04-25,17.37,17.37,17.25,17.37,2157,1.90471945691352,1.90471945691352,1.89156077327336,1.90471945691352,19670.6606130401,0.0,1.0
1984-04-26,17.37,17.37,17.25,17.37,2157,1.90471945691352,1.90471945691352,1.89156077327336,1.90471945691352,19670.6606130401,0.0,1.0
1984-04-27,17.25,17.37,17.25,17.37,2402,1.89156077327336,1.90471945691352,1.89156077327336,1.90471945691352,21904.9266539279,0.0,1.0
1984-04-30,17.37,17.5,17.37,17.37,645,1.90471945691352,1.9189746975237,1.90471945691352,1.90471945691352,5882.04733213301,0.0,1.0
1984-05-01,17.75,17.75,17.37,17.37,3380,1.94638862177404,1.94638862177404,1.90471945691352,1.90471945691352,30823.7519110225,0.0,1.0
1984-05-02,17.75,17.88,17.5,17.75,3046,1.94638862177404,1.96064386238421,1.9189746975237,1.94638862177404,27777.8545328327,0.0,1.0
1984-05-03,18.38,18.63,17.75,17.75,13253,2.01547171088489,2.04288563513523,1.94638862177404,1.94638862177404,120860.113632184,0.0,1.0
1984-05-04,18.63,18.63,18.38,18.38,5782,2.04288563513523,2.04288563513523,2.01547171088489,2.01547171088489,52728.6785649504,0.0,1.0
1984-05-07,18.38,18.63,18.38,18.63,3046,2.01547171088489,2.04288563513523,2.01547171088489,2.04288563513523,27777.8545328327,0.0,1.0
1984-05-08,18.63,18.63,18.38,18.38,4025,2.04288563513523,2.04288563513523,2.01547171088489,2.01547171088489,36705.7992431555,0.0,1.0
1984-05-09,18.12,18.38,17.88,18.38,5248,1.98696122966454,2.01547171088489,1.96064386238421,2.01547171088489,47858.8905411379,0.0,1.0
1984-05-10,17.75,17.75,17.5,17.75,5448,1.94638862177404,1.94638862177404,1.9189746975237,1.94638862177404,49682.7811867605,0.0,1.0
1984-05-11,17.5,17.5,17.37,17.5,14676,1.9189746975237,1.9189746975237,1.90471945691352,1.9189746975237,133837.095575789,0.0,1.0
1984-05-14,17.5,17.5,17.37,17.5,2668,1.9189746975237,1.9189746975237,1.90471945691352,1.9189746975237,24330.7012126059,0.0,1.0
1984-05-15,17.5,17.75,17.5,17.5,5248,1.9189746975237,1.94638862177404,1.9189746975237,1.9189746975237,47858.8905411379,0.0,1.0
1984-05-16,17.5,17.75,17.5,17.5,801,1.9189746975237,1.94638862177404,1.9189746975237,1.9189746975237,7304.68203571865,0.0,1.0
1984-05-17,17.5,17.5,17.37,17.5,8450,1.9189746975237,1.9189746975237,1.90471945691352,1.9189746975237,77059.3797775563,0.0,1.0
1984-05-18,17.37,17.75,17.37,17.5,5248,1.90471945691352,1.94638862177404,1.90471945691352,1.9189746975237,47858.890541138,0.0,1.0
1984-05-21,17.5,17.75,17.5,17.5,1601,1.9189746975237,1.94638862177404,1.9189746975237,1.9189746975237,14600.2446182092,0.0,1.0
1984-05-22,17.37,17.5,17.37,17.5,1623,1.90471945691352,1.9189746975237,1.90471945691352,1.9189746975237,14800.8725892277,0.0,1.0
1984-05-23,17.25,17.25,16.87,17.25,50612,1.89156077327336,1.89156077327336,1.84989160841284,1.89156077327336,461553.766781264,0.0,1.0
1984-05-24,16.75,17.0,16.75,17.0,1868,1.83673292477268,1.86414684902302,1.83673292477268,1.86414684902302,17035.1386301154,0.0,1.0
1984-05-25,16.38,16.5,16.0,16.5,2846,1.79616031688218,1.80931900052234,1.75449115202167,1.80931900052234,25953.9638872101,0.0,1.0
1984-05-29,16.5,16.5,16.38,16.38,6582,1.80931900052234,1.80931900052234,1.79616031688218,1.79616031688218,60024.2411474411,0.0,1.0
1984-05-30,16.5,16.5,16.12,16.5,2958,1.80931900052234,1.80931900052234,1.76764983566183,1.80931900052234,26975.3426487588,0.0,1.0
1984-05-31,16.75,16.75,16.38,16.5,3046,1.83673292477268,1.83673292477268,1.79616031688218,1.80931900052234,27777.8545328328,0.0,1.0
1984-06-01,16.75,16.75,16.5,16.75,5626,1.83673292477268,1.83673292477268,1.80931900052234,1.83673292477268,51306.0438613648,0.0,1.0
1984-06-04,17.0,17.25,16.87,16.87,7383,1.86414684902302,1.89156077327336,1.84989160841284,1.84989160841284,67328.9231831596,0.0,1.0
1984-06-05,17.0,17.0,16.75,17.0,7205,1.86414684902302,1.86414684902302,1.83673292477268,1.86414684902302,65705.6605085555,0.0,1.0
1984-06-06,17.0,17.0,17.0,17.0,556,1.86414684902302,1.86414684902302,1.86414684902302,1.86414684902302,5070.41599483093,0.0,1.0
1984-06-07,17.25,17.25,17.0,17.0,3380,1.89156077327336,1.89156077327336,1.86414684902302,1.86414684902302,30823.7519110225,0.0,1.0
1984-06-08,17.37,17.37,17.0,17.25,801,1.90471945691352,1.90471945691352,1.86414684902302,1.89156077327336,7304.68203571866,0.0,1.0
1984-06-11,17.37,17.37,17.37,17.37,3046,1.90471945691352,1.90471945691352,1.90471945691352,1.90471945691352,27777.8545328328,0.0,1.0
1984-06-12,17.37,17.37,17.37,17.37,1179,1.90471945691352,1.90471945691352,1.90471945691352,1.90471945691352,10751.8353559454,0.0,1.0
1984-06-13,17.25,17.25,17.25,17.25,6582,1.89156077327336,1.89156077327336,1.89156077327336,1.89156077327336,60024.2411474409,0.0,1.0
1984-06-14,17.25,17.37,17.25,17.25,5604,1.89156077327336,1.90471945691352,1.89156077327336,1.89156077327336,51105.4158903463,0.0,1.0
1984-06-15,17.25,17.25,17.25,17.25,3046,1.89156077327336,1.89156077327336,1.89156077327336,1.89156077327336,27777.8545328327,0.0,1.0
1984-06-18,17.25,17.25,17.25,17.25,5604,1.89156077327336,1.89156077327336,1.89156077327336,1.89156077327336,51105.4158903463,0.0,1.0
1984-06-19,17.5,17.5,17.37,17.37,1245,1.9189746975237,1.9189746975237,1.90471945691352,1.90471945691352,11353.7192690009,0.0,1.0
1984-06-20,17.0,17.5,16.87,17.5,31399,1.86414684902302,1.9189746975237,1.84989160841284,1.9189746975237,286341.711909526,0.0,1.0
1984-06-21,17.0,17.0,16.87,17.0,1601,1.86414684902302,1.86414684902302,1.84989160841284,1.86414684902302,14600.2446182092,0.0,1.0
1984-06-22,17.0,17.0,16.87,17.0,4003,1.86414684902302,1.86414684902302,1.84989160841284,1.86414684902302,36505.1712721371,0.0,1.0
1984-06-25,17.0,17.0,16.87,17.0,26862,1.86414684902302,1.86414684902302,1.84989160841284,1.86414684902302,244966.752613576,0.0,1.0
1984-06-26,17.37,17.37,16.87,17.0,1601,1.90471945691352,1.90471945691352,1.84989160841284,1.86414684902302,14600.2446182092,0.0,1.0
1984-06-27,17.25,17.25,17.0,17.25,2157,1.89156077327336,1.89156077327336,1.86414684902302,1.89156077327336,19670.6606130401,0.0,1.0
1984-06-28,17.25,17.5,17.25,17.25,3046,1.89156077327336,1.9189746975237,1.89156077327336,1.89156077327336,27777.8545328327,0.0,1.0
1984-06-29,17.0,17.25,17.0,17.25,5248,1.86414684902302,1.89156077327336,1.86414684902302,1.89156077327336,47858.890541138,0.0,1.0
1984-07-02,17.0,17.0,17.0,17.0,645,1.86414684902302,1.86414684902302,1.86414684902302,1.86414684902302,5882.047332133,0.0,1.0
1984-07-03,16.75,17.37,16.5,17.0,19235,1.83673292477268,1.90471945691352,1.80931900052234,1.86414684902302,175412.682842757,0.0,1.0
1984-07-05,16.87,16.87,16.75,16.75,1245,1.84989160841284,1.84989160841284,1.83673292477268,1.83673292477268,11353.7192690009,0.0,1.0
1984-07-06,17.0,17.0,16.75,16.87,4025,1.86414684902302,1.86414684902302,1.83673292477268,1.84989160841284,36705.7992431556,0.0,1.0
1984-07-09,16.87,16.87,16.87,16.87,1356,1.84989160841284,1.84989160841284,1.84989160841284,1.84989160841284,12365.9785773215,0.0,1.0
1984-07-10,17.0,17.0,16.87,16.87,1623,1.86414684902302,1.86414684902302,1.84989160841284,1.84989160841284,14800.8725892277,0.0,1.0
1984-07-11,16.87,16.87,16.87,16.87,2157,1.84989160841284,1.84989160841284,1.84989160841284,1.84989160841284,19670.6606130402,0.0,1.0
1984-07-12,16.75,16.87,16.75,16.87,1623,1.83673292477268,1.84989160841284,1.83673292477268,1.84989160841284,14800.8725892277,0.0,1.0
1984-07-13,16.87,17.0,16.75,16.75,4003,1.84989160841284,1.86414684902302,1.83673292477268,1.83673292477268,36505.1712721372,0.0,1.0
1984-07-16,16.75,16.87,16.75,16.87,3758,1.83673292477268,1.84989160841284,1.83673292477268,1.84989160841284,34270.9052312494,0.0,1.0
1984-07-17,16.87,16.87,16.5,16.75,4825,1.84989160841284,1.84989160841284,1.80931900052234,1.83673292477268,44001.3618256462,0.0,1.0
1984-07-18,16.5,16.75,16.5,16.75,1601,1.80931900052234,1.83673292477268,1.80931900052234,1.83673292477268,14600.2446182092,0.0,1.0
1984-07-19,16.5,16.75,16.5,16.5,2579,1.80931900052234,1.83673292477268,1.80931900052234,1.80931900052234,23519.0698753039,0.0,1.0
1984-07-20,16.0,16.75,16.0,16.5,4381,1.75449115202167,1.83673292477268,1.75449115202167,1.80931900052234,39952.3245923638,0.0,1.0
1984-07-23,16.0,16.0,16.0,16.0,8561,1.75449115202167,1.75449115202167,1.75449115202167,1.75449115202167,78071.6390858768,0.0,1.0
1984-07-24,16.0,16.0,16.0,16.0,4003,1.75449115202167,1.75449115202167,1.75449115202167,1.75449115202167,36505.171272137,0.0,1.0
1984-07-25,15.88,16.12,15.63,16.0,8561,1.7413324683815,1.76764983566183,1.71391854413117,1.75449115202167,78071.6390858771,0.0,1.0
1984-07-26,15.88,16.0,15.63,15.88,7761,1.7413324683815,1.75449115202167,1.71391854413117,1.7413324683815,70776.0765033866,0.0,1.0
1984-07-27,15.63,15.63,15.63,15.63,2958,1.71391854413117,1.71391854413117,1.71391854413117,1.71391854413117,26975.3426487587,0.0,1.0
1984-07-30,14.87,15.37,14.87,15.37,15477,1.63058021441014,1.68540806291081,1.63058021441014,1.68540806291081,141141.777611507,0.0,1.0
1984-07-31,15.25,15.37,14.87,14.87,6960,1.67224937927065,1.68540806291081,1.63058021441014,1.63058021441014,63471.3944676678,0.0,1.0
1984-08-01,15.88,15.88,15.37,15.37,4981,1.7413324683815,1.7413324683815,1.68540806291081,1.68540806291081,45423.9965292319,0.0,1.0
1984-08-02,16.0,16.12,15.88,15.88,8383,1.75449115202167,1.76764983566183,1.7413324683815,1.7413324683815,76448.3764112726,0.0,1.0
1984-08-03,16.12,16.38,16.0,16.0,3224,1.76764983566183,1.79616031688218,1.75449115202167,1.75449115202167,29401.1172074369,0.0,1.0
1984-08-06,15.37,16.12,15.37,16.12,11052,1.68540806291081,1.76764983566183,1.68540806291081,1.76764983566183,100788.197077107,0.0,1.0
1984-08-07,16.12,16.12,15.37,15.37,10785,1.76764983566183,1.76764983566183,1.68540806291081,1.68540806291081,98353.3030652006,0.0,1.0
1984-08-08,16.0,16.12,16.0,16.12,13876,1.75449115202167,1.76764983566183,1.75449115202167,1.76764983566183,126541.532993298,0.0,1.0
1984-08-09,16.0,16.12,16.0,16.0,1979,1.75449115202167,1.76764983566183,1.75449115202167,1.75449115202167,18047.3979384359,0.0,1.0
1984-08-10,16.5,16.75,16.12,16.12,46876,1.80931900052234,1.83673292477268,1.76764983566183,1.76764983566183,427483.489521034,0.0,1.0
1984-08-13,16.5,16.75,16.12,16.5,16567,1.80931900052234,1.83673292477268,1.76764983566183,1.80931900052234,151081.981630151,0.0,1.0
1984-08-14,16.5,16.5,16.12,16.5,38003,1.80931900052234,1.80931900052234,1.76764983566183,1.80931900052234,346566.581027986,0.0,1.0
1984-08-15,15.88,16.0,15.88,16.0,823,1.7413324683815,1.75449115202167,1.7413324683815,1.75449115202167,7505.31000673717,0.0,1.0
1984-08-16,16.0,16.0,15.63,15.88,2780,1.75449115202167,1.75449115202167,1.71391854413117,1.7413324683815,25352.0799741546,0.0,1.0
1984-08-17,15.88,15.88,15.88,15.88,22,1.7413324683815,1.7413324683815,1.7413324683815,1.7413324683815,200.62797101849,0.0,1.0
1984-08-20,15.63,15.88,15.63,15.88,4825,1.71391854413117,1.7413324683815,1.71391854413117,1.7413324683815,44001.361825646,0.0,1.0
1984-08-21,15.88,16.0,15.63,15.63,1623,1.7413324683815,1.75449115202167,1.71391854413117,1.71391854413117,14800.8725892277,0.0,1.0
1984-08-22,16.0,16.0,15.88,15.88,9629,1.75449115202167,1.75449115202167,1.7413324683815,1.7413324683815,87811.2151335016,0.0,1.0
1984-08-23,16.12,16.38,16.0,16.0,2846,1.76764983566183,1.79616031688218,1.75449115202167,1.75449115202167,25953.9638872101,0.0,1.0
1984-08-24,16.0,16.12,16.0,16.12,1179,1.75449115202167,1.76764983566183,1.75449115202167,1.76764983566183,10751.8353559454,0.0,1.0
1984-08-27,16.12,16.12,16.0,16.0,2157,1.76764983566183,1.76764983566183,1.75449115202167,1.75449115202167,19670.6606130401,0.0,1.0
1984-08-28,16.38,16.38,16.0,16.12,4181,1.79616031688218,1.79616031688218,1.75449115202167,1.76764983566183,38128.4339467412,0.0,1.0
1984-08-29,16.5,16.5,16.12,16.38,7205,1.80931900052234,1.80931900052234,1.76764983566183,1.79616031688218,65705.6605085556,0.0,1.0
1984-08-30,16.12,16.5,16.12,16.5,12030,1.76764983566183,1.80931900052234,1.76764983566183,1.80931900052234,109707.022334202,0.0,1.0
1984-08-31,16.0,16.38,16.0,16.12,556,1.75449115202167,1.79616031688218,1.75449115202167,1.76764983566183,5070.41599483092,0.0,1.0
1984-09-04,16.0,16.12,16.0,16.0,4003,1.75449115202167,1.76764983566183,1.75449115202167,1.75449115202167,36505.171272137,0.0,1.0
1984-09-05,16.0,16.12,16.0,16.0,6782,1.75449115202167,1.76764983566183,1.75449115202167,1.75449115202167,61848.1317930635,0.0,1.0
1984-09-06,16.0,16.0,16.0,16.0,2846,1.75449115202167,1.75449115202167,1.75449115202167,1.75449115202167,25953.9638872101,0.0,1.0
1984-09-07,16.0,16.0,16.0,16.0,25461,1.75449115202167,1.75449115202167,1.75449115202167,1.75449115202167,232190.398640989,0.0,1.0
1984-09-10,16.0,16.0,16.0,16.0,1868,1.75449115202167,1.75449115202167,1.75449115202167,1.75449115202167,17035.1386301154,0.0,1.0
1984-09-11,16.0,16.0,15.88,16.0,35779,1.75449115202167,1.75449115202167,1.7413324683815,1.75449115202167,326284.917048661,0.0,1.0
1984-09-12,15.63,15.63,15.63,15.63,1356,1.71391854413117,1.71391854413117,1.71391854413117,1.71391854413117,12365.9785773214,0.0,1.0
1984-09-13,15.63,15.63,15.37,15.63,7761,1.71391854413117,1.71391854413117,1.68540806291081,1.71391854413117,70776.0765033862,0.0,1.0
1984-09-14,16.0,16.0,15.63,15.63,7383,1.75449115202167,1.75449115202167,1.71391854413117,1.71391854413117,67328.9231831595,0.0,1.0
1984-09-17,15.88,15.88,15.88,15.88,1601,1.7413324683815,1.7413324683815,1.7413324683815,1.7413324683815,14600.2446182092,0.0,1.0
1984-09-18,15.37,15.88,15.37,15.88,58884,1.68540806291081,1.7413324683815,1.68540806291081,1.7413324683815,536989.883884218,0.0,1.0
1984-09-19,15.63,15.63,15.37,15.37,8561,1.71391854413117,1.71391854413117,1.68540806291081,1.68540806291081,78071.6390858767,0.0,1.0
1984-09-20,15.37,15.37,15.37,15.37,3758,1.68540806291081,1.68540806291081,1.68540806291081,1.68540806291081,34270.9052312494,0.0,1.0
1984-09-21,15.37,15.63,15.37,15.37,9073,1.68540806291081,1.71391854413117,1.68540806291081,1.68540806291081,82740.7991386711,0.0,1.0
1984-09-24,15.63,15.63,15.37,15.37,15054,1.71391854413117,1.71391854413117,1.68540806291081,1.68540806291081,137284.248896015,0.0,1.0
1984-09-25,15.63,15.63,15.37,15.63,3647,1.71391854413117,1.71391854413117,1.68540806291081,1.71391854413117,33258.6459229287,0.0,1.0
1984-09-26,15.37,15.63,15.37,15.63,1623,1.68540806291081,1.71391854413117,1.68540806291081,1.71391854413117,14800.8725892277,0.0,1.0
1984-09-27,15.37,15.37,15.37,15.37,0,1.68540806291081,1.68540806291081,1.68540806291081,1.68540806291081,0,0.0,1.0
1984-09-28,15.63,15.63,15.37,15.37,4803,1.71391854413117,1.71391854413117,1.68540806291081,1.68540806291081,43800.7338546275,0.0,1.0
1984-10-01,15.63,15.63,15.37,15.63,24283,1.71391854413117,1.71391854413117,1.68540806291081,1.71391854413117,221447.682738272,0.0,1.0
1984-10-02,15.37,15.63,15.37,15.63,2780,1.68540806291081,1.71391854413117,1.68540806291081,1.71391854413117,25352.0799741547,0.0,1.0
1984-10-03,15.37,15.37,15.37,15.37,3758,1.68540806291081,1.68540806291081,1.68540806291081,1.68540806291081,34270.9052312494,0.0,1.0
1984-10-04,15.37,15.37,15.25,15.37,26173,1.68540806291081,1.68540806291081,1.67224937927065,1.68540806291081,238683.449339407,0.0,1.0
1984-10-05,14.87,15.25,14.87,15.25,22682,1.63058021441014,1.67224937927065,1.63058021441014,1.67224937927065,206847.438120063,0.0,1.0
1984-10-08,14.87,15.25,14.62,14.87,5448,1.63058021441014,1.67224937927065,1.6031662901598,1.63058021441014,49682.7811867605,0.0,1.0
1984-10-09,14.87,14.87,14.75,14.87,1623,1.63058021441014,1.63058021441014,1.61742153076997,1.63058021441014,14800.8725892277,0.0,1.0
1984-10-10,14.62,14.87,14.5,14.87,4181,1.6031662901598,1.63058021441014,1.59000760651964,1.63058021441014,38128.4339467412,0.0,1.0
1984-10-11,14.5,14.5,14.5,14.5,2846,1.59000760651964,1.59000760651964,1.59000760651964,1.59000760651964,25953.96388721,0.0,1.0
1984-10-12,14.5,14.5,14.38,14.5,64865,1.59000760651964,1.59000760651964,1.57684892287947,1.59000760651964,591533.33364156,0.0,1.0
1984-10-15,14.38,14.5,14.38,14.5,29375,1.57684892287947,1.59000760651964,1.57684892287947,1.59000760651964,267883.938575825,0.0,1.0
1984-10-16,14.5,14.5,14.12,14.38,7761,1.59000760651964,1.59000760651964,1.54833844165912,1.57684892287947,70776.0765033862,0.0,1.0
1984-10-17,14.12,14.5,14.12,14.5,97042,1.54833844165912,1.59000760651964,1.54833844165912,1.59000760651964,884969.98016256,0.0,1.0
1984-10-18,14.5,14.5,14.12,14.12,42873,1.59000760651964,1.59000760651964,1.54833844165912,1.54833844165912,390978.318248895,0.0,1.0
1984-10-19,14.0,14.62,14.0,14.5,8561,1.53517975801896,1.6031662901598,1.53517975801896,1.59000760651964,78071.6390858769,0.0,1.0
1984-10-22,14.0,14.12,13.88,14.0,14432,1.53517975801896,1.54833844165912,1.5220210743788,1.53517975801896,131611.948988129,0.0,1.0
1984-10-23,14.0,14.0,13.88,14.0,9184,1.53517975801896,1.53517975801896,1.5220210743788,1.53517975801896,83753.0584469914,0.0,1.0
1984-10-24,14.12,14.12,14.0,14.0,3224,1.54833844165912,1.54833844165912,1.53517975801896,1.53517975801896,29401.1172074369,0.0,1.0
1984-10-25,14.12,14.12,14.0,14.12,28286,1.54833844165912,1.54833844165912,1.53517975801896,1.54833844165912,257952.85401041,0.0,1.0
1984-10-26,14.12,14.12,14.0,14.12,1979,1.54833844165912,1.54833844165912,1.53517975801896,1.54833844165912,18047.397938436,0.0,1.0
1984-10-29,14.0,14.12,14.0,14.12,1979,1.53517975801896,1.54833844165912,1.53517975801896,1.54833844165912,18047.397938436,0.0,1.0
1984-10-30,14.12,14.12,14.0,14.0,2780,1.54833844165912,1.54833844165912,1.53517975801896,1.53517975801896,25352.0799741547,0.0,1.0
1984-10-31,14.12,14.12,14.0,14.12,14054,1.54833844165912,1.54833844165912,1.53517975801896,1.54833844165912,128164.795667903,0.0,1.0
1984-11-01,14.38,14.38,14.0,14.12,14054,1.57684892287947,1.57684892287947,1.53517975801896,1.54833844165912,128164.795667903,0.0,1.0
1984-11-02,14.12,14.5,14.12,14.38,23771,1.54833844165912,1.59000760651964,1.54833844165912,1.57684892287947,216778.522685479,0.0,1.0
1984-11-05,14.5,14.5,14.12,14.12,21192,1.59000760651964,1.59000760651964,1.54833844165912,1.54833844165912,193259.452810174,0.0,1.0
1984-11-06,14.5,14.5,14.38,14.5,4003,1.59000760651964,1.59000760651964,1.57684892287947,1.59000760651964,36505.171272137,0.0,1.0
1984-11-07,14.5,14.5,14.12,14.5,10407,1.59000760651964,1.59000760651964,1.54833844165912,1.59000760651964,94906.1497449736,0.0,1.0
1984-11-08,14.5,14.62,14.5,14.5,3224,1.59000760651964,1.6031662901598,1.59000760651964,1.59000760651964,29401.1172074368,0.0,1.0
1984-11-09,14.62,14.62,14.5,14.5,5982,1.6031662901598,1.6031662901598,1.59000760651964,1.59000760651964,54552.569210573,0.0,1.0
1984-11-12,14.87,14.87,14.75,14.75,6582,1.63058021441014,1.63058021441014,1.61742153076997,1.61742153076997,60024.2411474408,0.0,1.0
1984-11-13,15.88,15.88,14.87,14.87,24817,1.7413324683815,1.7413324683815,1.63058021441014,1.63058021441014,226317.470762085,0.0,1.0
1984-11-14,15.88,15.88,15.63,15.88,2157,1.7413324683815,1.7413324683815,1.71391854413117,1.7413324683815,19670.6606130402,0.0,1.0
1984-11-15,15.37,15.63,15.37,15.63,12564,1.68540806291081,1.71391854413117,1.68540806291081,1.71391854413117,114576.810358014,0.0,1.0
1984-11-16,15.25,15.63,15.25,15.37,17634,1.67224937927065,1.71391854413117,1.67224937927065,1.68540806291081,160812.438224548,0.0,1.0
1984-11-19,15.37,15.37,15.25,15.25,823,1.68540806291081,1.68540806291081,1.67224937927065,1.67224937927065,7505.31000673716,0.0,1.0
1984-11-20,14.87,15.37,14.87,15.37,4381,1.63058021441014,1.68540806291081,1.63058021441014,1.68540806291081,39952.3245923638,0.0,1.0
1984-11-21,14.75,14.87,14.62,14.87,12030,1.61742153076997,1.63058021441014,1.6031662901598,1.63058021441014,109707.022334202,0.0,1.0
1984-11-23,14.62,14.87,14.62,14.75,1779,1.6031662901598,1.63058021441014,1.6031662901598,1.61742153076997,16223.5072928133,0.0,1.0
1984-11-26,14.87,14.87,14.62,14.62,4181,1.63058021441014,1.63058021441014,1.6031662901598,1.6031662901598,38128.4339467411,0.0,1.0
1984-11-27,14.62,14.62,14.5,14.62,4003,1.6031662901598,1.6031662901598,1.59000760651964,1.6031662901598,36505.171272137,0.0,1.0
1984-11-28,14.62,14.75,14.62,14.62,1979,1.6031662901598,1.61742153076997,1.6031662901598,1.6031662901598,18047.397938436,0.0,1.0
1984-11-29,14.62,14.87,14.62,14.62,556,1.6031662901598,1.63058021441014,1.6031662901598,1.6031662901598,5070.41599483092,0.0,1.0
1984-11-30,14.62,14.87,14.62,14.62,14432,1.6031662901598,1.63058021441014,1.6031662901598,1.6031662901598,131611.948988129,0.0,1.0
1984-12-03,14.62,14.62,14.62,14.62,5782,1.6031662901598,1.6031662901598,1.6031662901598,1.6031662901598,52728.6785649503,0.0,1.0
1984-12-04,14.62,14.75,14.62,14.62,378,1.6031662901598,1.61742153076997,1.6031662901598,1.6031662901598,3447.15332022678,0.0,1.0
1984-12-05,14.5,14.62,14.5,14.62,30443,1.59000760651964,1.6031662901598,1.59000760651964,1.6031662901598,277623.514623449,0.0,1.0
1984-12-06,14.5,14.5,14.38,14.5,823,1.59000760651964,1.59000760651964,1.57684892287947,1.59000760651964,7505.31000673713,0.0,1.0
1984-12-07,14.38,14.5,14.38,14.5,3758,1.57684892287947,1.59000760651964,1.57684892287947,1.59000760651964,34270.9052312494,0.0,1.0
1984-12-10,14.38,14.5,14.38,14.38,9251,1.58233170772954,1.59553614478987,1.58233170772954,1.58233170772954,84071.7400467703,0.05,1.0
1984-12-11,14.5,14.5,14.38,14.38,4181,1.59553614478987,1.59553614478987,1.58233170772954,1.58233170772954,37996.3187910006,0.0,1.0
1984-12-12,14.5,14.5,14.38,14.5,4981,1.59553614478987,1.59553614478987,1.58233170772954,1.59553614478987,45266.6022238637,0.0,1.0
1984-12-13,14.5,14.62,14.5,14.5,4981,1.59553614478987,1.6087405818502,1.59553614478987,1.59553614478987,45266.6022238637,0.0,1.0
1984-12-14,14.5,14.62,14.5,14.5,29642,1.59553614478987,1.6087405818502,1.59553614478987,1.59553614478987,269382.176896159,0.0,1.0
1984-12-17,15.13,15.25,14.5,14.5,48833,1.6648594393566,1.67806387641693,1.59553614478987,1.59553614478987,443787.188596253,0.0,1.0
1984-12-18,14.87,15.37,14.75,15.13,12564,1.63624982572589,1.69126831347726,1.62304538866556,1.6648594393566,114179.801313114,0.0,1.0
1984-12-19,15.25,15.25,14.87,14.87,21637,1.67806387641693,1.67806387641693,1.63624982572589,1.63624982572589,196633.903296073,0.0,1.0
1984-12-20,14.87,15.25,14.87,15.25,22170,1.63624982572589,1.67806387641693,1.63624982572589,1.67806387641693,201477.729633217,0.0,1.0
1984-12-21,14.62,15.13,14.62,14.87,2846,1.6087405818502,1.6648594393566,1.6087405818502,1.63624982572589,25864.0333124104,0.0,1.0
1984-12-24,14.5,14.5,14.5,14.5,1601,1.59553614478987,1.59553614478987,1.59553614478987,1.59553614478987,14549.6547200172,0.0,1.0
1984-12-26,14.62,14.75,14.5,14.5,1779,1.6087405818502,1.62304538866556,1.59553614478987,1.59553614478987,16167.2927838292,0.0,1.0
1984-12-27,14.87,14.87,14.62,14.62,5248,1.63624982572589,1.63624982572589,1.6087405818502,1.6087405818502,47693.0593195816,0.0,1.0
1984-12-28,14.87,14.87,14.62,14.87,5248,1.63624982572589,1.63624982572589,1.6087405818502,1.63624982572589,47693.0593195816,0.0,1.0
1984-12-31,14.87,15.13,14.62,14.87,28041,1.63624982572589,1.6648594393566,1.6087405818502,1.63624982572589,254832.522176141,0.0,1.0
1985-01-02,14.87,14.87,14.87,14.87,1779,1.63624982572589,1.63624982572589,1.63624982572589,1.63624982572589,16167.2927838292,0.0,1.0
1985-01-03,14.87,14.87,14.75,14.87,4381,1.63624982572589,1.63624982572589,1.62304538866556,1.63624982572589,39813.8896492163,0.0,1.0
1985-01-04,14.87,14.87,14.87,14.87,8561,1.63624982572589,1.63624982572589,1.63624982572589,1.63624982572589,77801.1205859258,0.0,1.0
1985-01-07,15.25,15.25,14.87,14.87,20191,1.67806387641693,1.67806387641693,1.63624982572589,1.63624982572589,183492.865991173,0.0,1.0
1985-01-08,15.25,15.25,15.13,15.25,2846,1.67806387641693,1.67806387641693,1.6648594393566,1.67806387641693,25864.0333124104,0.0,1.0
1985-01-09,15.13,15.25,15.13,15.25,1601,1.6648594393566,1.67806387641693,1.6648594393566,1.67806387641693,14549.6547200172,0.0,1.0
1985-01-10,15.25,15.25,15.13,15.13,4803,1.67806387641693,1.67806387641693,1.6648594393566,1.6648594393566,43648.9641600517,0.0,1.0
1985-01-11,14.87,15.25,14.75,15.25,5448,1.63624982572589,1.67806387641693,1.62304538866556,1.67806387641693,49510.6301777974,0.0,1.0
1985-01-14,15.13,15.25,14.87,14.87,17879,1.6648594393566,1.67806387641693,1.63624982572589,1.63624982572589,162481.746870199,0.0,1.0
1985-01-15,15.25,15.25,14.87,15.13,14432,1.67806387641693,1.67806387641693,1.63624982572589,1.6648594393566,131155.91312885,0.0,1.0
1985-01-16,15.88,15.88,15.37,15.37,15054,1.74738717098367,1.74738717098367,1.69126831347726,1.69126831347726,136808.5584979,0.0,1.0
1985-01-17,15.88,16.0,15.63,15.88,7761,1.74738717098367,1.760591608044,1.71987792710798,1.74738717098367,70530.8371530626,0.0,1.0
1985-01-18,16.0,16.25,15.88,15.88,9184,1.760591608044,1.78810085191968,1.74738717098367,1.74738717098367,83462.8538092677,0.0,1.0
1985-01-21,16.25,16.38,16.0,16.0,29798,1.78810085191968,1.80240565873504,1.760591608044,1.760591608044,270799.882165567,0.0,1.0
1985-01-22,16.38,16.5,16.38,16.38,15855,1.80240565873504,1.81561009579537,1.80240565873504,1.80240565873504,144087.929785055,0.0,1.0
1985-01-23,16.5,16.5,16.38,16.38,4825,1.81561009579537,1.81561009579537,1.80240565873504,1.80240565873504,43848.8969544554,0.0,1.0
1985-01-24,16.5,16.63,16.5,16.5,4981,1.81561009579537,1.82991490261073,1.81561009579537,1.81561009579537,45266.6022238637,0.0,1.0
1985-01-25,16.5,16.63,16.5,16.5,6960,1.81561009579537,1.82991490261073,1.81561009579537,1.81561009579537,63251.4658659087,0.0,1.0
1985-01-28,16.63,16.75,16.5,16.5,12831,1.82991490261073,1.84311933967106,1.81561009579537,1.81561009579537,116606.258408832,0.0,1.0
1985-01-29,17.13,17.13,16.63,16.63,6048,1.8849333903621,1.8849333903621,1.82991490261073,1.82991490261073,54963.3427524448,0.0,1.0
1985-01-30,17.25,17.25,16.75,17.13,20458,1.89813782742243,1.89813782742243,1.84311933967106,1.8849333903621,185919.323086891,0.0,1.0
1985-01-31,17.62,17.75,17.25,17.25,9873,1.93885150835845,1.95315631517381,1.89813782742243,1.89813782742243,89724.3854158213,0.0,1.0
1985-02-01,17.37,17.75,17.37,17.62,7761,1.91134226448276,1.95315631517381,1.91134226448276,1.93885150835845,70530.8371530629,0.0,1.0
1985-02-04,17.75,17.75,17.37,17.37,12809,1.95315631517381,1.95315631517381,1.91134226448276,1.91134226448276,116406.325614429,0.0,1.0
1985-02-05,17.75,17.88,17.62,17.75,38870,1.95315631517381,1.96746112198916,1.93885150835845,1.95315631517381,353244.896294234,0.0,1.0
1985-02-06,17.75,17.75,17.62,17.75,5181,1.95865816394894,1.95865816394894,1.94431306190312,1.95865816394894,46951.9141689276,0.05,1.0
1985-02-07,17.75,17.75,17.62,17.75,4981,1.95865816394894,1.95865816394894,1.94431306190312,1.95865816394894,45139.4488468304,0.0,1.0
1985-02-08,17.75,17.75,17.75,17.75,5626,1.95865816394894,1.95865816394894,1.95865816394894,1.95865816394894,50984.6495105939,0.0,1.0
1985-02-11,18.0,18.0,17.75,17.75,8561,1.98624489865245,1.98624489865245,1.95865816394894,1.95865816394894,77582.5781123699,0.0,1.0
1985-02-12,17.88,18.0,17.88,18.0,7205,1.97300326599477,1.98624489865245,1.97300326599477,1.98624489865245,65294.0632285509,0.0,1.0
1985-02-13,17.88,18.0,17.88,17.88,4803,1.97300326599477,1.98624489865245,1.97300326599477,1.97300326599477,43526.3547101638,0.0,1.0
1985-02-14,18.12,18.12,17.88,17.88,6048,1.99948653131013,1.99948653131013,1.97300326599477,1.97300326599477,54808.9513402189,0.0,1.0
1985-02-15,18.25,18.25,18.0,18.12,3647,2.01383163335596,2.01383163335596,1.98624489865245,1.99948653131013,33050.3051484421,0.0,1.0
1985-02-19,18.63,18.63,18.25,18.25,5604,2.05576347010529,2.05576347010529,2.01383163335596,2.01383163335596,50785.278325163,0.0,1.0
1985-02-20,18.5,18.63,18.25,18.63,6582,2.04141836805946,2.05576347010529,2.01383163335596,2.05576347010529,59648.2337502184,0.0,1.0
1985-02-21,18.5,18.63,18.5,18.5,1601,2.04141836805946,2.05576347010529,2.04141836805946,2.04141836805946,14508.784903388,0.0,1.0
1985-02-22,18.63,18.63,18.5,18.5,5982,2.05576347010529,2.05576347010529,2.04141836805946,2.04141836805946,54210.8377839266,0.0,1.0
1985-02-25,18.63,18.87,18.63,18.63,4381,2.05576347010529,2.08224673542065,2.05576347010529,2.05576347010529,39702.0528805387,0.0,1.0
1985-02-26,18.25,18.63,18.25,18.63,20191,2.01383163335596,2.05576347010529,2.01383163335596,2.05576347010529,182977.436592321,0.0,1.0
1985-02-27,18.5,18.63,18.25,18.25,7761,2.04141836805946,2.05576347010529,2.01383163335596,2.01383163335596,70332.7168239813,0.0,1.0
1985-02-28,19.0,19.37,18.5,18.5,61396,2.09659183746648,2.13742020482767,2.04141836805946,2.04141836805946,556390.604577392,0.0,1.0
1985-03-01,18.87,19.25,18.87,19.0,26862,2.08224673542065,2.12417857216998,2.08224673542065,2.09659183746648,243432.217410873,0.0,1.0
1985-03-04,18.25,18.87,18.25,18.87,25884,2.01383163335596,2.08224673542065,2.01383163335596,2.08224673542065,234569.261985817,0.0,1.0
1985-03-05,18.12,18.25,18.12,18.25,33378,1.99948653131013,2.01383163335596,1.99948653131013,2.01383163335596,302482.337604799,0.0,1.0
1985-03-06,18.0,18.12,18.0,18.12,801,1.98624489865245,1.99948653131013,1.98624489865245,1.99948653131013,7258.92361499922,0.0,1.0
1985-03-07,17.88,18.12,17.88,18.0,2157,1.97300326599477,1.99948653131013,1.97300326599477,1.98624489865245,19547.4384988181,0.0,1.0
1985-03-08,17.88,18.0,17.75,17.88,7650,1.97300326599477,1.98624489865245,1.95865816394894,1.97300326599477,69326.7985702172,0.0,1.0
1985-03-11,17.62,17.75,17.62,17.75,2668,1.94431306190312,1.95865816394894,1.94431306190312,1.95865816394894,24178.2873967764,0.0,1.0
1985-03-12,17.25,17.62,17.25,17.62,4825,1.90348469454193,1.94431306190312,1.90348469454193,1.94431306190312,43725.7258955946,0.0,1.0
1985-03-13,16.87,17.37,16.87,17.25,89927,1.8615528577926,1.91672632719962,1.8615528577926,1.90348469454193,814947.845101168,0.0,1.0
1985-03-14,16.63,17.13,16.63,16.87,9184,1.83506959247724,1.89024306188425,1.83506959247724,1.8615528577926,83228.4075907025,0.0,1.0
1985-03-15,16.12,16.63,16.0,16.63,26173,1.77879265368208,1.83506959247724,1.7655510210244,1.83506959247724,237188.274376248,0.0,1.0
1985-03-18,16.0,16.12,16.0,16.12,11052,1.7655510210244,1.77879265368208,1.7655510210244,1.77879265368208,100156.83369909,0.0,1.0
1985-03-19,16.0,16.0,15.88,16.0,10051,1.7655510210244,1.7655510210244,1.75230938836672,1.7655510210244,91085.4447619939,0.0,1.0
1985-03-20,16.0,16.12,16.0,16.0,21192,1.7655510210244,1.77879265368208,1.7655510210244,1.7655510210244,192048.825529418,0.0,1.0
1985-03-21,16.0,16.12,16.0,16.0,6160,1.7655510210244,1.77879265368208,1.7655510210244,1.7655510210244,55823.9319205932,0.0,1.0
1985-03-22,16.25,16.25,16.0,16.0,7383,1.79313775572791,1.79313775572791,1.7655510210244,1.7655510210244,66907.1573652174,0.0,1.0
1985-03-25,16.5,16.5,16.0,16.25,16455,1.82072449043141,1.82072449043141,1.7655510210244,1.79313775572791,149120.584375546,0.0,1.0
1985-03-26,16.38,16.38,16.25,16.38,3224,1.80748285777373,1.80748285777373,1.79313775572791,1.80748285777373,29216.9409922066,0.0,1.0
1985-03-27,16.12,16.25,16.12,16.25,9073,1.77879265368208,1.79313775572791,1.77879265368208,1.79313775572791,82222.4893369389,0.0,1.0
1985-03-28,16.38,16.38,16.12,16.12,2402,1.80748285777373,1.80748285777373,1.77879265368208,1.77879265368208,21767.7085183872,0.0,1.0
1985-03-29,16.38,16.38,16.38,16.38,823,1.80748285777373,1.80748285777373,1.80748285777373,1.80748285777373,7458.29480042991,0.0,1.0
1985-04-01,16.38,16.38,16.12,16.38,4381,1.80748285777373,1.80748285777373,1.77879265368208,1.80748285777373,39702.0528805388,0.0,1.0
1985-04-02,16.25,16.38,16.25,16.38,7227,1.79313775572791,1.80748285777373,1.79313775572791,1.80748285777373,65493.4344139816,0.0,1.0
1985-04-03,16.25,16.5,16.25,16.25,7383,1.79313775572791,1.82072449043141,1.79313775572791,1.79313775572791,66907.1573652174,0.0,1.0
1985-04-04,16.25,16.38,16.12,16.25,5626,1.79313775572791,1.80748285777373,1.77879265368208,1.79313775572791,50984.6495105937,0.0,1.0
1985-04-08,16.25,16.38,16.12,16.25,2958,1.79313775572791,1.80748285777373,1.77879265368208,1.79313775572791,26806.3621138173,0.0,1.0
1985-04-09,16.12,16.25,16.12,16.25,1623,1.77879265368208,1.79313775572791,1.77879265368208,1.79313775572791,14708.1560888187,0.0,1.0
1985-04-10,16.12,16.38,16.12,16.12,3046,1.77879265368208,1.80748285777373,1.77879265368208,1.77879265368208,27603.8468555402,0.0,1.0
1985-04-11,16.25,16.38,16.25,16.25,6160,1.79313775572791,1.80748285777373,1.79313775572791,1.79313775572791,55823.9319205931,0.0,1.0
1985-04-12,16.38,16.38,16.38,16.38,1979,1.80748285777373,1.80748285777373,1.80748285777373,1.80748285777373,17934.3443621516,0.0,1.0
1985-04-15,16.5,16.5,16.12,16.38,15388,1.82072449043141,1.82072449043141,1.77879265368208,1.80748285777373,139451.081882157,0.0,1.0
1985-04-16,16.75,16.75,16.63,16.63,4181,1.84831122513492,1.84831122513492,1.83506959247724,1.83506959247724,37889.5875584416,0.0,1.0
1985-04-17,16.75,16.75,16.63,16.75,3224,1.84831122513492,1.84831122513492,1.83506959247724,1.84831122513492,29216.9409922066,0.0,1.0
1985-04-18,16.87,16.87,16.5,16.75,9184,1.8615528577926,1.8615528577926,1.82072449043141,1.84831122513492,83228.4075907027,0.0,1.0
1985-04-19,16.87,16.87,16.75,16.87,3380,1.8615528577926,1.8615528577926,1.84831122513492,1.8615528577926,30630.6639434424,0.0,1.0
1985-04-22,17.13,17.37,16.87,16.87,27485,1.89024306188425,1.91672632719962,1.8615528577926,1.8615528577926,249078.046889205,0.0,1.0
1985-04-23,17.25,17.5,17.13,17.13,31488,1.90348469454193,1.93107142924544,1.89024306188425,1.89024306188425,285354.540310981,0.0,1.0
1985-04-24,17.13,17.37,16.63,17.25,15210,1.89024306188425,1.91672632719962,1.83506959247724,1.90348469454193,137837.987745491,0.0,1.0
1985-04-25,17.13,17.13,17.13,17.13,2157,1.89024306188425,1.89024306188425,1.89024306188425,1.89024306188425,19547.4384988181,0.0,1.0
1985-04-26,17.25,17.25,16.87,17.13,4981,1.90348469454193,1.90348469454193,1.8615528577926,1.89024306188425,45139.4488468304,0.0,1.0
1985-04-29,17.13,17.37,17.13,17.25,556,1.89024306188425,1.91672632719962,1.89024306188425,1.90348469454193,5038.65359543016,0.0,1.0
1985-04-30,16.75,16.87,16.75,16.87,1779,1.84831122513492,1.8615528577926,1.84831122513492,1.8615528577926,16121.8790400544,0.0,1.0
1985-05-01,16.75,16.75,16.63,16.75,1779,1.84831122513492,1.84831122513492,1.83506959247724,1.84831122513492,16121.8790400544,0.0,1.0
1985-05-02,16.75,17.25,16.75,16.75,3647,1.84831122513492,1.90348469454193,1.84831122513492,1.84831122513492,33050.3051484421,0.0,1.0
1985-05-03,17.13,17.13,16.75,16.75,3380,1.89024306188425,1.89024306188425,1.84831122513492,1.84831122513492,30630.6639434424,0.0,1.0
1985-05-06,17.13,17.13,16.87,17.13,1623,1.89024306188425,1.89024306188425,1.8615528577926,1.89024306188425,14708.1560888186,0.0,1.0
1985-05-07,17.13,17.13,16.75,17.13,5448,1.89576040882495,1.89576040882495,1.85370617909036,1.89576040882495,49227.8663303477,0.05,1.0
1985-05-08,17.25,17.37,17.25,17.25,1979,1.90904069189903,1.92232097497311,1.90904069189903,1.90904069189903,17882.1489478264,0.0,1.0
1985-05-09,17.25,17.37,17.13,17.25,27485,1.90904069189903,1.92232097497311,1.89576040882495,1.90904069189903,248353.139884289,0.0,1.0
1985-05-10,17.25,17.37,17.25,17.25,2579,1.90904069189903,1.92232097497311,1.90904069189903,1.90904069189903,23303.7201295827,0.0,1.0
1985-05-13,17.75,17.75,17.5,17.5,11052,1.9643752047077,1.9643752047077,1.93670794830336,1.93670794830336,99865.341167952,0.0,1.0
1985-05-14,17.62,17.75,17.5,17.75,4981,1.94998823137744,1.9643752047077,1.93670794830336,1.9643752047077,45008.0767605475,0.0,1.0
1985-05-15,17.5,17.75,17.5,17.62,3046,1.93670794830336,1.9643752047077,1.93670794830336,1.94998823137744,27523.5096993832,0.0,1.0
1985-05-16,17.5,17.62,17.37,17.5,7227,1.93670794830336,1.94998823137744,1.92232097497311,1.93670794830336,65302.8248842555,0.0,1.0
1985-05-17,17.25,17.5,17.25,17.5,7761,1.90904069189903,1.93670794830336,1.90904069189903,1.93670794830336,70128.0232360185,0.0,1.0
1985-05-20,17.75,17.75,17.25,17.25,8984,1.9643752047077,1.9643752047077,1.90904069189903,1.90904069189903,81178.9924948318,0.0,1.0
1985-05-21,17.75,17.75,17.5,17.75,1623,1.9643752047077,1.9643752047077,1.93670794830336,1.9643752047077,14665.3500466509,0.0,1.0
1985-05-22,17.37,17.5,17.37,17.5,1868,1.92232097497311,1.93670794830336,1.92232097497311,1.93670794830336,16879.1582792015,0.0,1.0
1985-05-23,17.62,17.62,17.37,17.37,4803,1.94998823137744,1.94998823137744,1.92232097497311,1.92232097497311,43399.6773099597,0.0,1.0
1985-05-24,17.37,17.62,17.37,17.62,556,1.92232097497311,1.94998823137744,1.92232097497311,1.94998823137744,5023.98929509423,0.0,1.0
1985-05-28,17.5,17.5,17.37,17.37,4559,1.93670794830336,1.93670794830336,1.92232097497311,1.92232097497311,41194.9050293788,0.0,1.0
1985-05-29,17.62,17.62,17.37,17.5,3758,1.94998823137744,1.94998823137744,1.92232097497311,1.93670794830336,33957.1075017341,0.0,1.0
1985-05-30,17.75,17.75,17.37,17.62,3380,1.9643752047077,1.9643752047077,1.92232097497311,1.94998823137744,30541.5176572274,0.0,1.0
1985-05-31,18.12,18.12,17.75,17.75,6160,2.00532274418611,2.00532274418611,1.9643752047077,1.9643752047077,55661.4641326986,0.0,1.0
1985-06-03,17.75,18.12,17.75,18.12,5448,1.9643752047077,2.00532274418611,1.9643752047077,2.00532274418611,49227.8663303477,0.0,1.0
1985-06-04,17.88,17.88,17.75,17.75,823,1.97876217803795,1.97876217803795,1.9643752047077,1.9643752047077,7436.58847097581,0.0,1.0
1985-06-05,17.88,18.12,17.75,17.88,14788,1.97876217803795,2.00532274418611,1.9643752047077,1.97876217803795,133623.657726355,0.0,1.0
1985-06-06,17.75,17.75,17.75,17.75,8005,1.9643752047077,1.9643752047077,1.9643752047077,1.9643752047077,72332.7955165993,0.0,1.0
1985-06-07,17.88,17.88,17.75,17.75,1779,1.97876217803795,1.97876217803795,1.9643752047077,1.9643752047077,16074.9585539076,0.0,1.0
1985-06-10,17.75,17.75,17.75,17.75,7205,1.9643752047077,1.9643752047077,1.9643752047077,1.9643752047077,65104.0339409242,0.0,1.0
1985-06-11,17.62,17.62,17.62,17.62,14966,1.94998823137744,1.94998823137744,1.94998823137744,1.94998823137744,135232.057176943,0.0,1.0
1985-06-12,17.62,17.75,17.62,17.62,2402,1.94998823137744,1.9643752047077,1.94998823137744,1.94998823137744,21704.3566309647,0.0,1.0
1985-06-13,17.5,17.62,17.5,17.62,77496,1.93670794830336,1.94998823137744,1.93670794830336,1.94998823137744,700250.133835652,0.0,1.0
1985-06-14,17.5,17.5,17.5,17.5,3758,1.93670794830336,1.93670794830336,1.93670794830336,1.93670794830336,33957.1075017341,0.0,1.0
1985-06-17,17.25,17.62,17.25,17.5,43674,1.90904069189903,1.94998823137744,1.90904069189903,1.93670794830336,394636.166320045,0.0,1.0
1985-06-18,17.25,17.5,17.25,17.25,7205,1.90904069189903,1.93670794830336,1.90904069189903,1.90904069189903,65104.0339409243,0.0,1.0
1985-06-19,17.13,17.5,17.13,17.25,2579,1.89576040882495,1.93670794830336,1.89576040882495,1.90904069189903,23303.7201295827,0.0,1.0
1985-06-20,17.37,17.37,17.13,17.13,3224,1.92232097497311,1.92232097497311,1.89576040882495,1.89576040882495,29131.9091499708,0.0,1.0
1985-06-21,17.62,17.62,17.13,17.37,4559,1.94998823137744,1.94998823137744,1.89576040882495,1.92232097497311,41194.9050293788,0.0,1.0
1985-06-24,17.37,17.62,17.25,17.62,3647,1.92232097497311,1.94998823137744,1.90904069189903,1.94998823137744,32954.1168331091,0.0,1.0
1985-06-25,17.25,17.5,17.25,17.37,9873,1.90904069189903,1.93670794830336,1.90904069189903,1.92232097497311,89211.9537958009,0.0,1.0
1985-06-26,17.25,17.5,17.25,17.25,1979,1.90904069189903,1.93670794830336,1.90904069189903,1.90904069189903,17882.1489478264,0.0,1.0
1985-06-27,17.25,17.25,17.13,17.25,3380,1.90904069189903,1.90904069189903,1.89576040882495,1.90904069189903,30541.5176572275,0.0,1.0
1985-06-28,16.63,17.25,16.63,17.25,6582,1.84042589601628,1.90904069189903,1.84042589601628,1.90904069189903,59474.6358638673,0.0,1.0
1985-07-01,16.87,16.87,16.63,16.63,92084,1.86698646216444,1.86698646216444,1.84042589601628,1.84042589601628,832066.601168089,0.0,1.0
1985-07-02,17.37,17.5,16.87,16.87,6160,1.92232097497311,1.93670794830336,1.86698646216444,1.86698646216444,55661.4641326986,0.0,1.0
1985-07-03,17.37,17.5,17.25,17.37,31065,1.92232097497311,1.93670794830336,1.90904069189903,1.92232097497311,280701.847935435,0.0,1.0
1985-07-05,17.5,17.5,17.25,17.37,1979,1.93670794830336,1.93670794830336,1.90904069189903,1.92232097497311,17882.1489478264,0.0,1.0
1985-07-08,17.5,17.5,17.37,17.5,4181,1.93670794830336,1.93670794830336,1.92232097497311,1.93670794830336,37779.3151848723,0.0,1.0
1985-07-09,17.37,17.5,17.25,17.5,1601,1.92232097497311,1.93670794830336,1.90904069189903,1.93670794830336,14466.5591033199,0.0,1.0
1985-07-10,17.75,17.75,17.37,17.37,38181,1.9643752047077,1.9643752047077,1.92232097497311,1.92232097497311,345001.682151065,0.0,1.0
1985-07-11,17.62,17.75,17.5,17.75,1779,1.94998823137744,1.9643752047077,1.93670794830336,1.9643752047077,16074.9585539076,0.0,1.0
1985-07-12,17.62,17.62,17.5,17.62,3224,1.94998823137744,1.94998823137744,1.93670794830336,1.94998823137744,29131.9091499709,0.0,1.0
1985-07-15,17.62,17.62,17.37,17.62,4803,1.94998823137744,1.94998823137744,1.92232097497311,1.94998823137744,43399.6773099597,0.0,1.0
1985-07-16,17.5,17.62,17.25,17.62,10785,1.93670794830336,1.94998823137744,1.90904069189903,1.94998823137744,97452.7419920707,0.0,1.0
1985-07-17,17.5,17.62,17.5,17.5,6160,1.93670794830336,1.94998823137744,1.93670794830336,1.93670794830336,55661.4641326987,0.0,1.0
1985-07-18,17.62,17.62,17.5,17.5,9362,1.94998823137744,1.94998823137744,1.93670794830336,1.93670794830336,84594.5823393386,0.0,1.0
1985-07-19,17.75,17.75,17.37,17.62,43073,1.9643752047077,1.9643752047077,1.92232097497311,1.94998823137744,389205.559186319,0.0,1.0
1985-07-22,17.75,17.75,17.75,17.75,1623,1.9643752047077,1.9643752047077,1.9643752047077,1.9643752047077,14665.3500466509,0.0,1.0
1985-07-23,18.12,18.12,17.75,17.75,55615,2.00532274418611,2.00532274418611,1.9643752047077,1.9643752047077,502534.468788967,0.0,1.0
1985-07-24,18.0,18.25,17.88,18.12,12831,1.99204246111203,2.01970971751637,1.97876217803795,2.00532274418611,115940.29972186,0.0,1.0
1985-07-25,18.25,18.25,17.88,18.0,11652,2.01970971751637,2.01970971751637,1.97876217803795,1.99204246111203,105286.912349708,0.0,1.0
1985-07-26,18.5,18.63,18.25,18.25,6960,2.0473769739207,2.06176394725095,2.01970971751637,2.01970971751637,62890.2257083737,0.0,1.0
1985-07-29,18.63,18.63,18.5,18.5,10585,2.06176394725095,2.06176394725095,2.0473769739207,2.0473769739207,95645.5515981519,0.0,1.0
1985-07-30,18.63,18.63,18.25,18.63,4559,2.06176394725095,2.06176394725095,2.01970971751637,2.06176394725095,41194.9050293788,0.0,1.0
1985-07-31,18.25,18.63,18.25,18.63,7383,2.01970971751637,2.06176394725095,2.01970971751637,2.06176394725095,66712.4333915118,0.0,1.0
1985-08-01,18.5,18.63,18.0,18.25,8450,2.0473769739207,2.06176394725095,1.99204246111203,2.01970971751637,76353.7941430687,0.0,1.0
1985-08-02,18.12,18.63,18.12,18.5,12986,2.00532274418611,2.06176394725095,2.00532274418611,2.0473769739207,117340.872277147,0.0,1.0
1985-08-05,18.87,18.87,18.5,18.5,18679,2.08832451339911,2.08832451339911,2.0473769739207,2.0473769739207,168782.546840045,0.0,1.0
1985-08-06,18.87,18.87,18.63,18.87,5181,2.08832451339911,2.08832451339911,2.06176394725095,2.08832451339911,46815.2671544662,0.0,1.0
1985-08-07,18.63,18.87,18.63,18.87,16833,2.06176394725095,2.08832451339911,2.06176394725095,2.08832451339911,152102.179504175,0.0,1.0
1985-08-08,18.63,18.87,18.63,18.63,5604,2.06176394725095,2.08832451339911,2.06176394725095,2.06176394725095,50637.4748376044,0.0,1.0
1985-08-09,18.87,18.87,18.25,18.63,5982,2.09385796467998,2.09385796467998,2.02506135958716,2.06722702077308,53910.2183166719,0.05,1.0
1985-08-12,18.5,18.63,18.25,18.63,6048,2.05280192615684,2.06722702077308,2.02506135958716,2.06722702077308,54505.0151085309,0.0,1.0
1985-08-13,18.63,18.87,18.25,18.5,2780,2.06722702077308,2.09385796467998,2.02506135958716,2.05280192615684,25053.561838908,0.0,1.0
1985-08-14,18.63,18.87,18.63,18.63,1623,2.06722702077308,2.09385796467998,2.06722702077308,2.06722702077308,14626.5938361683,0.0,1.0
1985-08-15,18.87,18.87,18.63,18.63,3647,2.09385796467998,2.09385796467998,2.06722702077308,2.06722702077308,32867.0287865099,0.0,1.0
1985-08-16,18.5,19.0,18.5,18.87,15210,2.05280192615684,2.10828305929622,2.05280192615684,2.09385796467998,137073.624305681,0.0,1.0
1985-08-19,18.87,18.87,18.25,18.5,11586,2.09385796467998,2.09385796467998,2.02506135958716,2.05280192615684,104413.873189061,0.0,1.0
1985-08-20,18.63,18.87,18.63,18.87,23771,2.06722702077308,2.09385796467998,2.06722702077308,2.09385796467998,214225.977867872,0.0,1.0
1985-08-21,18.87,18.87,18.63,18.63,7761,2.09385796467998,2.09385796467998,2.06722702077308,2.06722702077308,69942.6954790523,0.0,1.0
1985-08-22,18.87,18.87,18.63,18.87,8183,2.09385796467998,2.09385796467998,2.06722702077308,2.09385796467998,73745.7901179081,0.0,1.0
1985-08-23,18.87,18.87,18.63,18.87,9073,2.09385796467998,2.09385796467998,2.06722702077308,2.09385796467998,81766.5347354002,0.0,1.0
1985-08-26,18.63,19.0,18.63,18.87,15388,2.06722702077308,2.10828305929622,2.06722702077308,2.09385796467998,138677.773229179,0.0,1.0
1985-08-27,18.87,18.87,18.63,18.63,3758,2.09385796467998,2.09385796467998,2.06722702077308,2.06722702077308,33867.3688455455,0.0,1.0
1985-08-28,18.63,18.87,18.63,18.87,3758,2.06722702077308,2.09385796467998,2.06722702077308,2.09385796467998,33867.3688455455,0.0,1.0
1985-08-29,18.87,18.87,18.63,18.63,4381,2.09385796467998,2.09385796467998,2.06722702077308,2.06722702077308,39481.89007779,0.0,1.0
1985-08-30,18.63,18.63,18.5,18.63,8984,2.06722702077308,2.06722702077308,2.05280192615684,2.06722702077308,80964.460273651,0.0,1.0
1985-09-03,18.63,18.87,18.25,18.63,5248,2.06722702077308,2.09385796467998,2.02506135958716,2.06722702077308,47295.3570253919,0.0,1.0
1985-09-04,18.12,18.63,17.88,18.63,24817,2.01063626497092,2.06722702077308,1.98400532106402,2.06722702077308,223652.605811576,0.0,1.0
1985-09-05,18.12,18.25,18.0,18.12,7383,2.01063626497092,2.02506135958716,1.99732079301747,2.01063626497092,66536.132034769,0.0,1.0
1985-09-06,18.5,18.5,18.25,18.25,16189,2.05280192615684,2.05280192615684,2.02506135958716,2.02506135958716,145896.443384922,0.0,1.0
1985-09-09,18.25,18.63,18.25,18.5,12564,2.02506135958716,2.06722702077308,2.02506135958716,2.05280192615684,113227.680195698,0.0,1.0
1985-09-10,18.0,18.12,18.0,18.12,6160,1.99732079301747,2.01063626497092,1.99732079301747,2.01063626497092,55514.3672401703,0.0,1.0
1985-09-11,17.75,17.75,17.75,17.75,3380,1.96958022644778,1.96958022644778,1.96958022644778,1.96958022644778,30460.8054012623,0.0,1.0
1985-09-12,17.62,17.75,17.5,17.75,5626,1.95515513183155,1.96958022644778,1.9418396598781,1.96958022644778,50701.9204696749,0.0,1.0
1985-09-13,17.75,17.75,17.5,17.62,7383,1.96958022644778,1.96958022644778,1.9418396598781,1.95515513183155,66536.1320347692,0.0,1.0
1985-09-16,17.5,17.75,17.5,17.75,4981,1.9418396598781,1.96958022644778,1.9418396598781,1.96958022644778,44889.1336401441,0.0,1.0
1985-09-17,17.25,17.37,17.13,17.37,16567,1.91409909330841,1.92741456526186,1.90078362135496,1.92741456526186,149303.006829205,0.0,1.0
1985-09-18,17.13,17.25,16.87,17.25,4981,1.90078362135496,1.91409909330841,1.87193343212248,1.91409909330841,44889.1336401442,0.0,1.0
1985-09-19,17.25,17.25,17.13,17.13,10407,1.91409909330841,1.91409909330841,1.90078362135496,1.90078362135496,93788.6395890344,0.0,1.0
1985-09-20,17.13,17.25,17.13,17.25,1356,1.90078362135496,1.91409909330841,1.90078362135496,1.91409909330841,12220.3704509206,0.0,1.0
1985-09-23,17.37,17.5,17.13,17.13,7383,1.92741456526186,1.9418396598781,1.90078362135496,1.90078362135496,66536.132034769,0.0,1.0
1985-09-24,17.37,17.37,17.25,17.37,823,1.92741456526186,1.92741456526186,1.91409909330841,1.92741456526186,7416.93575302924,0.0,1.0
1985-09-25,17.37,17.37,17.13,17.37,8183,1.92741456526186,1.92741456526186,1.90078362135496,1.92741456526186,73745.790117908,0.0,1.0
1985-09-26,16.63,17.25,16.63,17.25,2846,1.84530248821558,1.91409909330841,1.84530248821558,1.91409909330841,25648.3586307671,0.0,1.0
1985-09-30,16.87,16.87,16.5,16.63,3046,1.87193343212248,1.87193343212248,1.83087739359935,1.84530248821558,27450.7731515518,0.0,1.0
1985-10-01,16.75,17.13,16.63,16.87,4003,1.85861796016903,1.90078362135496,1.84530248821558,1.87193343212248,36075.3266335069,0.0,1.0
1985-10-02,17.37,17.37,16.5,16.75,17189,1.92741456526186,1.92741456526186,1.83087739359935,1.85861796016903,154908.515988845,0.0,1.0
1985-10-03,17.5,17.5,17.37,17.37,12831,1.9418396598781,1.9418396598781,1.92741456526186,1.92741456526186,115633.903580945,0.0,1.0
1985-10-04,17.5,17.5,17.37,17.5,2157,1.9418396598781,1.9418396598781,1.92741456526186,1.9418396598781,19439.0406066635,0.0,1.0
1985-10-07,17.5,17.62,17.5,17.5,1245,1.9418396598781,1.95515513183155,1.9418396598781,1.9418396598781,11220.030391885,0.0,1.0
1985-10-08,17.75,17.75,17.5,17.5,2157,1.96958022644778,1.96958022644778,1.9418396598781,1.9418396598781,19439.0406066636,0.0,1.0
1985-10-09,17.25,17.5,16.87,17.5,4003,1.91409909330841,1.9418396598781,1.87193343212248,1.9418396598781,36075.3266335067,0.0,1.0
1985-10-10,17.25,17.25,16.87,17.25,823,1.91409909330841,1.91409909330841,1.87193343212248,1.91409909330841,7416.93575302924,0.0,1.0
1985-10-11,17.25,17.25,17.13,17.25,12831,1.91409909330841,1.91409909330841,1.90078362135496,1.91409909330841,115633.903580946,0.0,1.0
1985-10-14,17.37,17.37,17.25,17.25,556,1.92741456526186,1.92741456526186,1.91409909330841,1.91409909330841,5010.7123677816,0.0,1.0
1985-10-15,17.75,17.75,17.62,17.62,6582,1.96958022644778,1.96958022644778,1.95515513183155,1.95515513183155,59317.4618790262,0.0,1.0
1985-10-16,17.88,17.88,17.75,17.75,16011,1.98400532106402,1.98400532106402,1.96958022644778,1.96958022644778,144292.294461423,0.0,1.0
1985-10-17,17.75,17.88,17.75,17.88,1623,1.96958022644778,1.98400532106402,1.96958022644778,1.98400532106402,14626.5938361683,0.0,1.0
1985-10-18,17.62,17.88,17.62,17.75,9873,1.95515513183155,1.98400532106402,1.95515513183155,1.96958022644778,88976.192818539,0.0,1.0
1985-10-21,17.37,17.75,17.37,17.62,8561,1.92741456526186,1.96958022644778,1.92741456526186,1.95515513183155,77152.3535621912,0.0,1.0
1985-10-22,17.5,17.62,17.25,17.37,7650,1.9418396598781,1.95515513183155,1.91409909330841,1.92741456526186,68942.3554200165,0.0,1.0
1985-10-23,17.5,17.62,17.37,17.5,1979,1.9418396598781,1.95515513183155,1.92741456526186,1.9418396598781,17834.8916831651,0.0,1.0
1985-10-24,17.5,17.75,17.5,17.5,5448,1.9418396598781,1.96958022644778,1.9418396598781,1.9418396598781,49097.7715461765,0.0,1.0
1985-10-25,17.62,17.75,17.5,17.5,9873,1.95515513183155,1.96958022644778,1.9418396598781,1.9418396598781,88976.192818539,0.0,1.0
1985-10-28,17.62,17.62,17.5,17.62,6582,1.95515513183155,1.95515513183155,1.9418396598781,1.95515513183155,59317.461879026,0.0,1.0
1985-10-29,17.88,17.88,17.75,17.75,15210,1.98400532106402,1.98400532106402,1.96958022644778,1.96958022644778,137073.62430568,0.0,1.0
1985-10-30,17.75,17.88,17.75,17.88,7383,1.96958022644778,1.98400532106402,1.96958022644778,1.98400532106402,66536.1320347692,0.0,1.0
1985-10-31,17.75,17.88,17.75,17.75,3380,1.96958022644778,1.98400532106402,1.96958022644778,1.96958022644778,30460.8054012623,0.0,1.0
1985-11-01,17.75,17.88,17.75,17.75,5248,1.96958022644778,1.98400532106402,1.96958022644778,1.96958022644778,47295.3570253919,0.0,1.0
1985-11-04,17.88,17.88,17.75,17.75,37469,1.98400532106402,1.98400532106402,1.96958022644778,1.96958022644778,337673.348396419,0.0,1.0
1985-11-05,17.88,17.88,17.75,17.88,6160,1.98400532106402,1.98400532106402,1.96958022644778,1.98400532106402,55514.3672401703,0.0,1.0
1985-11-06,17.75,17.88,17.75,17.88,6160,1.96958022644778,1.98400532106402,1.96958022644778,1.98400532106402,55514.3672401704,0.0,1.0
1985-11-07,17.88,17.88,17.75,17.75,11652,1.98400532106402,1.98400532106402,1.96958022644778,1.96958022644778,105008.66998092,0.0,1.0
1985-11-08,18.0,18.0,17.88,17.88,8561,1.99732079301747,1.99732079301747,1.98400532106402,1.98400532106402,77152.3535621912,0.0,1.0
1985-11-11,18.25,18.25,17.88,18.0,20569,2.02506135958716,2.02506135958716,1.98400532106402,1.99732079301747,185369.321390107,0.0,1.0
1985-11-12,19.5,19.5,18.0,18.25,46431,2.16376419243559,2.16376419243559,1.99732079301747,2.02506135958716,418439.543072784,0.0,1.0
1985-11-13,19.0,19.37,18.87,19.37,15054,2.10828305929622,2.14933909781935,2.09385796467998,2.14933909781935,135667.740979468,0.0,1.0
1985-11-14,19.0,19.0,18.87,19.0,6671,2.10828305929622,2.10828305929622,2.09385796467998,2.10828305929622,60119.5363407753,0.0,1.0
1985-11-15,19.25,19.25,19.0,19.0,34979,2.13602362586591,2.13602362586591,2.10828305929622,2.10828305929622,315233.287612648,0.0,1.0
1985-11-18,19.37,19.37,19.0,19.25,18679,2.14933909781935,2.14933909781935,2.10828305929622,2.13602362586591,168336.504168692,0.0,1.0
1985-11-19,19.37,19.37,19.25,19.37,14432,2.14933909781935,2.14933909781935,2.13602362586591,2.14933909781935,130062.231819828,0.0,1.0
1985-11-20,19.0,19.37,19.0,19.37,44029,2.10828305929622,2.14933909781935,2.10828305929622,2.14933909781935,396792.544678158,0.0,1.0
1985-11-21,19.0,19.0,18.87,19.0,9873,2.10828305929622,2.10828305929622,2.09385796467998,2.10828305929622,88976.1928185391,0.0,1.0
1985-11-22,19.0,19.0,18.63,19.0,9073,2.10828305929622,2.10828305929622,2.06722702077308,2.10828305929622,81766.5347354001,0.0,1.0
1985-11-25,18.63,19.25,18.63,19.0,61663,2.06722702077308,2.13602362586591,2.06722702077308,2.10828305929622,555711.432975751,0.0,1.0
1985-11-26,18.63,19.0,18.5,18.63,17790,2.06722702077308,2.10828305929622,2.05280192615684,2.06722702077308,160324.771623804,0.0,1.0
1985-11-27,18.87,18.87,18.5,18.63,6582,2.09385796467998,2.09385796467998,2.05280192615684,2.06722702077308,59317.4618790261,0.0,1.0
1985-11-29,18.63,18.63,18.5,18.63,4825,2.06722702077308,2.06722702077308,2.05280192615684,2.06722702077308,43483.2503139321,0.0,1.0
1985-12-02,19.25,19.37,18.87,18.87,23594,2.13602362586591,2.14933909781935,2.09385796467998,2.09385796467998,212630.841016976,0.0,1.0
1985-12-03,19.25,19.25,19.0,19.25,8561,2.13602362586591,2.13602362586591,2.10828305929622,2.13602362586591,77152.3535621911,0.0,1.0
1985-12-04,19.5,19.5,19.0,19.25,12030,2.16376419243559,2.16376419243559,2.10828305929622,2.13602362586591,108415.233425203,0.0,1.0
1985-12-05,19.75,20.0,19.5,19.5,24994,2.19150475900528,2.21924532557497,2.16376419243559,2.16376419243559,225247.74266247,0.0,1.0
1985-12-06,20.0,20.0,19.5,19.75,33889,2.21924532557497,2.21924532557497,2.16376419243559,2.19150475900528,305410.128474372,0.0,1.0
1985-12-09,20.0,20.0,19.5,20.0,33200,2.2247934388889,2.2247934388889,2.16917360291668,2.2247934388889,298454.673765854,0.05,1.0
1985-12-10,19.88,19.88,19.75,19.88,7227,2.21144467825557,2.21144467825557,2.19698352090279,2.21144467825557,64967.8291357177,0.0,1.0
1985-12-11,20.0,20.0,19.75,19.88,29998,2.2247934388889,2.2247934388889,2.19698352090279,2.21144467825557,269669.979024943,0.0,1.0
1985-12-12,19.5,20.0,19.25,20.0,41806,2.16917360291668,2.2247934388889,2.14136368493057,2.2247934388889,375819.159381184,0.0,1.0
1985-12-13,19.88,19.88,19.5,19.5,22170,2.21144467825557,2.21144467825557,2.16917360291668,2.16917360291668,199299.401126174,0.0,1.0
1985-12-16,19.5,20.0,19.5,19.88,26862,2.16917360291668,2.2247934388889,2.16917360291668,2.21144467825557,241478.59779212,0.0,1.0
1985-12-17,19.88,19.88,19.75,19.75,20992,2.21144467825557,2.21144467825557,2.19698352090279,2.19698352090279,188709.653966651,0.0,1.0
1985-12-18,20.0,20.12,19.75,19.88,34601,2.2247934388889,2.23814219952224,2.19698352090279,2.21144467825557,311049.101414829,0.0,1.0
1985-12-19,19.37,20.12,19.0,20.0,62442,2.1547124455639,2.23814219952224,2.11355376694446,2.2247934388889,561328.516243599,0.0,1.0
1985-12-20,19.5,19.5,19.25,19.37,20191,2.16917360291668,2.16917360291668,2.14136368493057,2.1547124455639,181508.985482119,0.0,1.0
1985-12-23,18.87,19.5,18.87,19.5,28286,2.09909260959168,2.16917360291668,2.09909260959168,2.16917360291668,254279.786209065,0.0,1.0
1985-12-24,18.87,18.87,18.63,18.87,11586,2.09909260959168,2.09909260959168,2.07239508832501,2.09909260959168,104153.489465397,0.0,1.0
1985-12-26,19.0,19.0,18.63,18.87,21992,2.11355376694446,2.11355376694446,2.07239508832501,2.09909260959168,197699.252574056,0.0,1.0
1985-12-27,19.0,19.0,18.87,19.0,21370,2.11355376694446,2.11355376694446,2.09909260959168,2.11355376694446,192107.72224025,0.0,1.0
1985-12-30,18.87,19.0,18.87,19.0,14054,2.09909260959168,2.11355376694446,2.09909260959168,2.11355376694446,126339.818828473,0.0,1.0
1985-12-31,19.88,19.88,18.87,18.87,32021,2.21144467825557,2.21144467825557,2.09909260959168,2.09909260959168,287855.937007723,0.0,1.0
1986-01-02,20.0,20.0,19.88,19.88,33378,2.2247934388889,2.2247934388889,2.21144467825557,2.21144467825557,300054.822317973,0.0,1.0
1986-01-03,20.25,20.25,20.0,20.0,45275,2.25260335687501,2.25260335687501,2.2247934388889,2.2247934388889,407004.076950273,0.0,1.0
1986-01-06,20.63,20.63,20.12,20.25,128530,2.2948744322139,2.2948744322139,2.23814219952224,2.25260335687501,1155433.1090098,0.0,1.0
1986-01-07,21.5,21.62,20.75,20.75,62019,2.39165294680557,2.4050017074389,2.30822319284724,2.30822319284724,557525.916032666,0.0,1.0
1986-01-08,20.75,21.75,20.75,21.5,43674,2.30822319284724,2.41946286479168,2.30822319284724,2.39165294680557,392611.729579816,0.0,1.0
1986-01-09,20.25,20.5,20.12,20.5,42606,2.25260335687501,2.28041327486113,2.23814219952224,2.28041327486113,383010.838267108,0.0,1.0
1986-01-10,20.38,20.63,20.25,20.25,27596,2.26706451422779,2.2948744322139,2.25260335687501,2.25260335687501,248076.963169955,0.0,1.0
1986-01-13,20.38,20.5,20.25,20.38,24572,2.26706451422779,2.28041327486113,2.25260335687501,2.26706451422779,220892.416981162,0.0,1.0
1986-01-14,20.5,20.5,20.38,20.38,35246,2.28041327486113,2.28041327486113,2.26706451422779,2.26706451422779,316847.392516605,0.0,1.0
1986-01-15,20.75,20.75,20.63,20.63,20569,2.30822319284724,2.30822319284724,2.2948744322139,2.2948744322139,184907.053755718,0.0,1.0
1986-01-16,20.75,20.75,20.75,20.75,31488,2.30822319284724,2.30822319284724,2.30822319284724,2.30822319284724,283064.480949976,0.0,1.0
1986-01-17,20.75,21.13,20.75,20.75,28197,2.30822319284724,2.35049426818613,2.30822319284724,2.30822319284724,253479.711933005,0.0,1.0
1986-01-20,21.13,21.13,20.75,20.75,18168,2.35049426818613,2.35049426818613,2.30822319284724,2.30822319284724,163323.027499338,0.0,1.0
1986-01-21,20.87,21.13,20.87,21.13,23860,2.32157195348057,2.35049426818613,2.32157195348057,2.35049426818613,214491.822772689,0.0,1.0
1986-01-22,21.13,21.13,20.87,20.87,11052,2.35049426818613,2.35049426818613,2.32157195348057,2.32157195348057,99353.0438090426,0.0,1.0
1986-01-23,21.13,21.13,20.87,21.13,16189,2.35049426818613,2.35049426818613,2.32157195348057,2.35049426818613,145532.611855283,0.0,1.0
1986-01-24,21.13,21.25,20.87,21.13,23771,2.35049426818613,2.36384302881946,2.32157195348057,2.35049426818613,213691.74849663,0.0,1.0
1986-01-27,20.87,21.13,20.87,21.13,17367,2.32157195348057,2.35049426818613,2.32157195348057,2.35049426818613,156122.359014807,0.0,1.0
1986-01-28,21.25,21.25,20.75,20.87,18168,2.36384302881946,2.36384302881946,2.30822319284724,2.32157195348057,163323.027499338,0.0,1.0
1986-01-29,21.38,21.88,21.38,21.38,39604,2.37830418617224,2.43392402214446,2.37830418617224,2.37830418617224,356024.063247677,0.0,1.0
1986-01-30,21.25,21.38,21.25,21.38,16189,2.36384302881946,2.37830418617224,2.36384302881946,2.37830418617224,145532.611855283,0.0,1.0
1986-01-31,21.5,21.5,21.25,21.25,9873,2.39165294680557,2.39165294680557,2.36384302881946,2.36384302881946,88754.307050912,0.0,1.0
1986-02-03,20.25,21.5,20.25,21.5,32577,2.25260335687501,2.39165294680557,2.25260335687501,2.39165294680557,292854.153833441,0.0,1.0
1986-02-04,21.13,21.5,20.0,20.25,61285,2.35049426818613,2.39165294680557,2.2247934388889,2.25260335687501,550927.550654829,0.0,1.0
1986-02-05,21.25,21.5,21.13,21.13,24817,2.36384302881946,2.39165294680557,2.35049426818613,2.35049426818613,223094.868639976,0.0,1.0
1986-02-06,21.62,21.75,21.25,21.25,29798,2.4050017074389,2.41946286479168,2.36384302881946,2.36384302881946,267872.059303462,0.0,1.0
1986-02-07,21.88,21.88,21.5,21.62,33200,2.43392402214446,2.43392402214446,2.39165294680557,2.4050017074389,298454.673765854,0.0,1.0
1986-02-10,22.0,22.0,21.13,21.88,39604,2.45283476637502,2.45283476637502,2.35583630061382,2.43945566764933,355216.752446661,0.05,1.0
1986-02-11,22.0,22.37,22.0,22.0,39871,2.45283476637502,2.49408698744587,2.45283476637502,2.45283476637502,357611.532592688,0.0,1.0
1986-02-12,22.87,22.87,22.0,22.0,29642,2.54983323213621,2.54983323213621,2.45283476637502,2.45283476637502,265865.442279163,0.0,1.0
1986-02-13,22.37,23.5,22.37,22.87,49633,2.49408698744587,2.62007350044604,2.49408698744587,2.54983323213621,445168.999954175,0.0,1.0
1986-02-14,22.37,22.75,22.37,22.37,15388,2.49408698744587,2.53645413341053,2.49408698744587,2.49408698744587,138018.265494628,0.0,1.0
1986-02-18,22.63,23.0,22.37,22.37,31488,2.52307503468485,2.5643272557557,2.49408698744587,2.49408698744587,282422.611378661,0.0,1.0
1986-02-19,22.37,22.87,22.37,22.63,21081,2.49408698744587,2.54983323213621,2.49408698744587,2.52307503468485,189080.000967783,0.0,1.0
1986-02-20,22.75,22.87,22.37,22.37,38870,2.53645413341053,2.54983323213621,2.49408698744587,2.49408698744587,348633.349348595,0.0,1.0
1986-02-21,23.13,23.25,23.0,23.0,52213,2.57882127937519,2.59220037810087,2.5643272557557,2.5643272557557,468309.572151741,0.0,1.0
1986-02-24,23.5,23.75,23.25,23.25,49211,2.62007350044604,2.64794662279121,2.59220037810087,2.59220037810087,441383.991633489,0.0,1.0
1986-02-25,23.5,23.75,23.5,23.5,24194,2.62007350044604,2.64794662279121,2.62007350044604,2.62007350044604,217001.164243373,0.0,1.0
1986-02-26,23.75,23.88,23.5,23.5,86636,2.64794662279121,2.6624406464107,2.62007350044604,2.62007350044604,777056.826708641,0.0,1.0
1986-02-27,23.75,23.88,23.75,23.75,29086,2.64794662279121,2.6624406464107,2.64794662279121,2.64794662279121,260878.559278447,0.0,1.0
1986-02-28,24.0,24.25,23.88,23.88,22415,2.67581974513638,2.70369286748155,2.6624406464107,2.6624406464107,201044.932483889,0.0,1.0
1986-03-03,24.0,24.12,23.88,24.0,33622,2.67581974513638,2.68919884386206,2.6624406464107,2.67581974513638,301562.914118818,0.0,1.0
1986-03-04,23.75,24.12,23.75,24.0,21792,2.64794662279121,2.68919884386206,2.64794662279121,2.67581974513638,195457.112143159,0.0,1.0
1986-03-05,23.88,24.0,23.75,23.75,11385,2.6624406464107,2.67581974513638,2.64794662279121,2.64794662279121,102114.501732281,0.0,1.0
1986-03-06,23.75,24.0,23.5,23.88,9073,2.64794662279121,2.67581974513638,2.62007350044604,2.6624406464107,81377.6788947724,0.0,1.0
1986-03-07,23.88,24.37,23.75,23.75,11385,2.6624406464107,2.71707196620723,2.64794662279121,2.64794662279121,102114.501732281,0.0,1.0
1986-03-10,23.5,24.5,23.5,23.88,8828,2.62007350044604,2.73156598982672,2.62007350044604,2.6624406464107,79180.2214574066,0.0,1.0
1986-03-11,23.5,23.88,23.13,23.5,24572,2.62007350044604,2.6624406464107,2.57882127937519,2.62007350044604,220391.527146737,0.0,1.0
1986-03-12,23.0,23.88,23.0,23.5,21637,2.5643272557557,2.6624406464107,2.5643272557557,2.62007350044604,194066.883968499,0.0,1.0
1986-03-13,23.25,23.25,23.0,23.0,13253,2.59220037810087,2.59220037810087,2.5643272557557,2.5643272557557,118868.993540441,0.0,1.0
1986-03-14,23.5,23.5,23.0,23.25,27218,2.62007350044604,2.62007350044604,2.5643272557557,2.59220037810087,244124.067470287,0.0,1.0
1986-03-17,23.25,23.5,23.13,23.5,17078,2.59220037810087,2.62007350044604,2.57882127937519,2.62007350044604,153176.237205436,0.0,1.0
1986-03-18,23.25,23.5,23.0,23.25,28997,2.59220037810087,2.62007350044604,2.5643272557557,2.59220037810087,260080.299229771,0.0,1.0
1986-03-19,23.0,23.25,22.75,23.25,9629,2.5643272557557,2.59220037810087,2.53645413341053,2.59220037810087,86364.561895488,0.0,1.0
1986-03-20,22.12,23.0,21.75,23.0,29264,2.4662138651007,2.5643272557557,2.42496164402985,2.5643272557557,262475.079375798,0.0,1.0
1986-03-21,22.37,22.37,22.0,22.12,18168,2.49408698744587,2.49408698744587,2.45283476637502,2.4662138651007,162952.680498206,0.0,1.0
1986-03-24,22.12,22.37,22.0,22.37,15477,2.4662138651007,2.49408698744587,2.45283476637502,2.49408698744587,138816.525543303,0.0,1.0
1986-03-25,22.0,22.37,22.0,22.12,17078,2.45283476637502,2.49408698744587,2.45283476637502,2.4662138651007,153176.237205436,0.0,1.0
1986-03-26,22.37,22.37,22.0,22.0,13987,2.49408698744587,2.49408698744587,2.45283476637502,2.45283476637502,125452.396638508,0.0,1.0
1986-03-27,22.63,22.63,22.12,22.37,19057,2.52307503468485,2.52307503468485,2.4662138651007,2.49408698744587,170926.311770933,0.0,1.0
1986-03-31,23.0,23.13,22.75,22.75,12653,2.5643272557557,2.57882127937519,2.53645413341053,2.53645413341053,113487.465122402,0.0,1.0
1986-04-01,23.25,23.5,23.13,23.13,17078,2.59220037810087,2.62007350044604,2.57882127937519,2.57882127937519,153176.237205436,0.0,1.0
1986-04-02,23.0,23.5,23.0,23.25,16567,2.5643272557557,2.62007350044604,2.5643272557557,2.59220037810087,148592.968836073,0.0,1.0
1986-04-03,22.37,23.25,22.37,23.0,15477,2.49408698744587,2.59220037810087,2.49408698744587,2.5643272557557,138816.525543303,0.0,1.0
1986-04-04,22.0,23.0,22.0,22.37,18435,2.45283476637502,2.5643272557557,2.45283476637502,2.49408698744587,165347.460644233,0.0,1.0
1986-04-07,22.12,22.75,22.0,22.0,13609,2.4662138651007,2.53645413341053,2.45283476637502,2.45283476637502,122062.033735143,0.0,1.0
1986-04-08,22.37,22.63,22.0,22.12,8383,2.49408698744587,2.52307503468485,2.45283476637502,2.4662138651007,75188.921214028,0.0,1.0
1986-04-09,22.37,22.87,22.37,22.37,18168,2.49408698744587,2.54983323213621,2.49408698744587,2.49408698744587,162952.680498206,0.0,1.0
1986-04-10,22.75,23.0,22.37,22.37,12030,2.53645413341053,2.5643272557557,2.49408698744587,2.49408698744587,107899.644781672,0.0,1.0
1986-04-11,21.5,22.87,21.5,22.75,43607,2.39708852168467,2.54983323213621,2.39708852168467,2.53645413341053,391120.51620901,0.0,1.0
1986-04-14,21.62,21.88,21.5,21.5,28041,2.41046762041036,2.43945566764933,2.39708852168467,2.39708852168467,251505.730617029,0.0,1.0
1986-04-15,21.75,21.88,21.62,21.62,8984,2.42496164402985,2.43945566764933,2.41046762041036,2.41046762041036,80579.4188460965,0.0,1.0
1986-04-16,21.88,22.0,21.75,21.75,25372,2.43945566764933,2.45283476637502,2.42496164402985,2.42496164402985,227566.898370789,0.0,1.0
1986-04-17,22.37,22.37,21.62,21.88,24283,2.49408698744587,2.49408698744587,2.41046762041036,2.43945566764933,217799.424292048,0.0,1.0
1986-04-18,22.37,22.37,22.0,22.37,19858,2.49408698744587,2.49408698744587,2.45283476637502,2.49408698744587,178110.652209014,0.0,1.0
1986-04-21,21.38,22.37,20.87,22.37,37002,2.38370942295899,2.49408698744587,2.32684825337484,2.49408698744587,331878.857540435,0.0,1.0
1986-04-22,22.0,22.0,21.62,21.62,19480,2.45283476637502,2.45283476637502,2.41046762041036,2.41046762041036,174720.28930565,0.0,1.0
1986-04-23,21.62,22.0,21.38,22.0,16567,2.41046762041036,2.45283476637502,2.38370942295899,2.45283476637502,148592.968836073,0.0,1.0
1986-04-24,21.25,21.38,21.13,21.38,15054,2.3692153993395,2.38370942295899,2.35583630061382,2.38370942295899,135022.548008586,0.0,1.0
1986-04-25,20.63,21.13,20.38,21.13,18679,2.30009005592348,2.35583630061382,2.27221693357831,2.35583630061382,167535.948867569,0.0,1.0
1986-04-28,19.88,20.75,19.75,20.63,52057,2.21647068888797,2.31346915464916,2.20197666526848,2.30009005592348,466910.374763051,0.0,1.0
1986-04-29,20.5,20.63,19.88,19.88,34690,2.28559603230399,2.30009005592348,2.21647068888797,2.21647068888797,311142.034702927,0.0,1.0
1986-04-30,20.75,20.75,20.5,20.5,11586,2.31346915464916,2.31346915464916,2.28559603230399,2.28559603230399,103917.313752324,0.0,1.0
1986-05-01,20.75,20.75,20.38,20.75,14054,2.31346915464916,2.31346915464916,2.27221693357831,2.31346915464916,126053.333978522,0.0,1.0
1986-05-02,20.75,20.87,20.63,20.75,15210,2.31346915464916,2.32684825337484,2.30009005592348,2.31346915464916,136421.745397276,0.0,1.0
1986-05-05,20.5,20.5,20.25,20.5,12831,2.29117065677303,2.29117065677303,2.26322955120262,2.29117065677303,114803.975523355,0.05,1.0
1986-05-06,20.87,20.87,20.38,20.5,16455,2.33252349301722,2.33252349301722,2.27775892609923,2.29117065677303,147229.320959926,0.0,1.0
1986-05-07,21.62,22.0,21.25,21.25,22437,2.41634680972843,2.45881729019544,2.37499397348423,2.37499397348423,200752.614668967,0.0,1.0
1986-05-08,21.5,21.88,21.5,21.62,20458,2.40293507905464,2.44540555952165,2.40293507905464,2.41634680972843,183045.727632826,0.0,1.0
1986-05-09,21.88,21.88,21.75,21.75,9184,2.44540555952165,2.44540555952165,2.43087618462504,2.43087618462504,82172.8400909121,0.0,1.0
1986-05-12,21.75,22.0,21.75,21.88,9251,2.43087618462504,2.45881729019544,2.43087618462504,2.44540555952165,82772.3152962792,0.0,1.0
1986-05-13,21.88,21.88,21.5,21.75,12275,2.44540555952165,2.44540555952165,2.40293507905464,2.43087618462504,109829.226057921,0.0,1.0
1986-05-14,21.88,22.12,21.62,21.88,20836,2.44540555952165,2.47222902086924,2.41634680972843,2.44540555952165,186427.841478032,0.0,1.0
1986-05-15,22.0,22.63,22.0,22.0,34979,2.45881729019544,2.52922887623286,2.45881729019544,2.45881729019544,312970.794157232,0.0,1.0
1986-05-16,22.0,22.12,22.0,22.0,9873,2.45881729019544,2.47222902086924,2.45881729019544,2.45881729019544,88337.5925759556,0.0,1.0
1986-05-19,20.5,21.75,20.5,21.75,110496,2.29117065677303,2.43087618462504,2.29117065677303,2.43087618462504,988650.92973491,0.0,1.0
1986-05-20,21.13,21.25,20.63,20.63,21192,2.36158224281044,2.37499397348423,2.30570003166964,2.30570003166964,189613.11271849,0.0,1.0
1986-05-21,21.25,21.25,21.13,21.13,6160,2.37499397348423,2.37499397348423,2.36158224281044,2.36158224281044,55115.9293292704,0.0,1.0
1986-05-22,21.38,21.62,21.38,21.38,13787,2.38952334838084,2.41634680972843,2.38952334838084,2.38952334838084,123357.681438742,0.0,1.0
1986-05-23,22.0,22.0,21.62,21.62,28197,2.45881729019544,2.45881729019544,2.41634680972843,2.41634680972843,252289.587548285,0.0,1.0
1986-05-27,21.88,22.0,21.88,22.0,43674,2.44540555952165,2.45881729019544,2.44540555952165,2.45881729019544,390768.359988077,0.0,1.0
1986-05-28,21.75,22.0,21.75,21.88,29264,2.43087618462504,2.45881729019544,2.43087618462504,2.44540555952165,261836.453878534,0.0,1.0
1986-05-29,21.75,21.88,21.75,21.75,21992,2.43087618462504,2.44540555952165,2.43087618462504,2.43087618462504,196771.025618395,0.0,1.0
1986-05-30,21.75,21.88,21.62,21.75,16011,2.43087618462504,2.44540555952165,2.41634680972843,2.43087618462504,143256.679300478,0.0,1.0
1986-06-02,21.62,21.88,21.62,21.75,33200,2.41634680972843,2.44540555952165,2.41634680972843,2.43087618462504,297053.385346067,0.0,1.0
1986-06-03,21.75,21.88,21.62,21.62,20191,2.43087618462504,2.44540555952165,2.41634680972843,2.41634680972843,180656.774202483,0.0,1.0
1986-06-04,21.75,21.88,21.62,21.75,16011,2.43087618462504,2.44540555952165,2.41634680972843,2.43087618462504,143256.679300478,0.0,1.0
1986-06-05,21.62,21.75,21.62,21.75,8828,2.41634680972843,2.43087618462504,2.41634680972843,2.43087618462504,78987.5688504543,0.0,1.0
1986-06-06,21.75,21.75,21.62,21.62,7650,2.43087618462504,2.43087618462504,2.41634680972843,2.41634680972843,68447.5421053438,0.0,1.0
1986-06-09,21.38,21.75,21.38,21.75,18168,2.38952334838084,2.43087618462504,2.38952334838084,2.43087618462504,162556.201956848,0.0,1.0
1986-06-10,20.87,21.5,20.87,21.38,18412,2.33252349301722,2.40293507905464,2.33252349301722,2.38952334838084,164739.365391319,0.0,1.0
1986-06-11,20.75,20.75,20.75,20.75,32666,2.31911176234343,2.31911176234343,2.31911176234343,2.31911176234343,292275.47848538,0.0,1.0
1986-06-12,20.75,20.75,20.75,20.75,5604,2.31911176234343,2.31911176234343,2.31911176234343,2.31911176234343,50141.1798638362,0.0,1.0
1986-06-13,20.75,20.87,20.75,20.75,20280,2.31911176234343,2.33252349301722,2.31911176234343,2.31911176234343,181453.092012598,0.0,1.0
1986-06-16,20.75,20.75,20.63,20.75,8561,2.31911176234343,2.31911176234343,2.30570003166964,2.31911176234343,76598.6154201109,0.0,1.0
1986-06-17,20.75,20.75,20.5,20.75,14966,2.31911176234343,2.31911176234343,2.29117065677303,2.31911176234343,133906.655574977,0.0,1.0
1986-06-18,20.63,20.75,20.63,20.75,20280,2.30570003166964,2.31911176234343,2.30570003166964,2.31911176234343,181453.092012597,0.0,1.0
1986-06-19,20.87,20.87,20.63,20.63,35779,2.33252349301722,2.33252349301722,2.30570003166964,2.30570003166964,320128.707057137,0.0,1.0
1986-06-20,20.5,20.87,20.5,20.87,32666,2.29117065677303,2.33252349301722,2.29117065677303,2.33252349301722,292275.47848538,0.0,1.0
1986-06-23,20.38,20.63,20.25,20.5,12831,2.27775892609923,2.30570003166964,2.26322955120262,2.29117065677303,114803.975523355,0.0,1.0
1986-06-24,20.5,20.5,20.25,20.38,10051,2.29117065677303,2.29117065677303,2.26322955120262,2.27775892609923,89930.2281961843,0.0,1.0
1986-06-25,20.75,20.75,20.5,20.5,23771,2.31911176234343,2.31911176234343,2.29117065677303,2.29117065677303,212688.434429559,0.0,1.0
1986-06-26,20.75,20.75,20.5,20.75,12986,2.31911176234343,2.31911176234343,2.29117065677303,2.31911176234343,116190.821147712,0.0,1.0
1986-06-27,20.75,20.75,20.63,20.75,8183,2.31911176234343,2.31911176234343,2.30570003166964,2.31911176234343,73216.5015749057,0.0,1.0
1986-06-30,20.87,20.87,20.75,20.75,28019,2.33252349301722,2.33252349301722,2.31911176234343,2.31911176234343,250696.951928056,0.0,1.0
1986-07-01,20.75,21.13,20.5,20.87,20569,2.31911176234343,2.36158224281044,2.29117065677303,2.33252349301722,184038.888047688,0.0,1.0
1986-07-02,20.75,20.75,20.75,20.75,13787,2.31911176234343,2.31911176234343,2.31911176234343,2.31911176234343,123357.681438742,0.0,1.0
1986-07-03,20.5,20.75,20.5,20.75,13987,2.29117065677303,2.31911176234343,2.29117065677303,2.31911176234343,125147.159663718,0.0,1.0
1986-07-07,20.38,20.63,20.25,20.5,12030,2.27775892609923,2.30570003166964,2.26322955120262,2.29117065677303,107637.115232325,0.0,1.0
1986-07-08,20.25,20.38,19.88,20.38,27863,2.26322955120262,2.27775892609923,2.22187671495843,2.27775892609923,249301.158912575,0.0,1.0
1986-07-09,20.12,20.25,20.0,20.25,29998,2.24870017630601,2.26322955120262,2.23528844563222,2.26322955120262,268403.838964197,0.0,1.0
1986-07-10,20.0,20.25,20.0,20.12,28819,2.23528844563222,2.26322955120262,2.23528844563222,2.24870017630601,257854.864827961,0.0,1.0
1986-07-11,20.0,20.25,19.88,20.0,16833,2.23528844563222,2.26322955120262,2.22187671495843,2.23528844563222,150611.434805131,0.0,1.0
1986-07-14,19.5,20.0,19.5,20.0,22437,2.17940623449142,2.23528844563222,2.17940623449142,2.23528844563222,200752.614668967,0.0,1.0
1986-07-15,19.5,19.75,19.5,19.5,32199,2.17940623449142,2.20734734006182,2.17940623449142,2.17940623449142,288097.04683006,0.0,1.0
1986-07-16,20.75,20.75,19.5,19.5,51234,2.31911176234343,2.31911176234343,2.17940623449142,2.17940623449142,458410.636892181,0.0,1.0
1986-07-17,21.13,21.25,20.75,20.75,54192,2.36158224281044,2.37499397348423,2.31911176234343,2.31911176234343,484877.019839581,0.0,1.0
1986-07-18,21.13,21.38,21.13,21.13,12986,2.36158224281044,2.38952334838084,2.36158224281044,2.36158224281044,116190.821147712,0.0,1.0
1986-07-21,20.75,21.13,20.75,21.13,32288,2.31911176234343,2.36158224281044,2.31911176234343,2.36158224281044,288893.364640175,0.0,1.0
1986-07-22,20.75,20.87,20.75,20.75,7383,2.31911176234343,2.33252349301722,2.31911176234343,2.31911176234343,66058.5886750004,0.0,1.0
1986-07-23,20.87,20.87,20.75,20.75,13253,2.33252349301722,2.33252349301722,2.31911176234343,2.31911176234343,118579.774578055,0.0,1.0
1986-07-24,20.75,21.13,20.75,20.87,16833,2.31911176234343,2.36158224281044,2.31911176234343,2.33252349301722,150611.434805131,0.0,1.0
1986-07-25,20.75,21.13,20.75,20.75,8005,2.31911176234343,2.36158224281044,2.31911176234343,2.31911176234343,71623.8659546767,0.0,1.0
1986-07-28,20.63,20.75,20.63,20.75,10162,2.30570003166964,2.31911176234343,2.30570003166964,2.31911176234343,90923.3886110461,0.0,1.0
1986-07-29,20.75,20.75,20.63,20.63,14432,2.31911176234343,2.31911176234343,2.30570003166964,2.30570003166964,129128.74871429,0.0,1.0
1986-07-30,20.75,20.87,20.75,20.75,27596,2.31911176234343,2.33252349301722,2.31911176234343,2.31911176234343,246912.205482231,0.0,1.0
1986-07-31,20.87,21.13,20.75,20.75,20280,2.33252349301722,2.36158224281044,2.31911176234343,2.31911176234343,181453.092012598,0.0,1.0
1986-08-01,20.87,21.25,20.87,20.87,13787,2.33252349301722,2.37499397348423,2.33252349301722,2.33252349301722,123357.681438742,0.0,1.0
1986-08-04,20.87,21.13,20.75,20.87,14966,2.33252349301722,2.36158224281044,2.31911176234343,2.33252349301722,133906.655574977,0.0,1.0
1986-08-05,20.87,21.13,20.87,20.87,28664,2.33252349301722,2.36158224281044,2.33252349301722,2.33252349301722,256468.019203605,0.0,1.0
1986-08-06,20.75,20.87,20.75,20.87,18968,2.31911176234343,2.33252349301722,2.31911176234343,2.33252349301722,169714.114856753,0.0,1.0
1986-08-07,20.75,20.75,20.75,20.75,6582,2.31911176234343,2.31911176234343,2.31911176234343,2.31911176234343,58891.7283839703,0.0,1.0
1986-08-08,20.75,20.75,20.75,20.75,3224,2.31911176234343,2.31911176234343,2.31911176234343,2.31911176234343,28846.3889866181,0.0,1.0
1986-08-11,20.75,20.87,20.75,20.75,13453,2.32469998345751,2.33814403155461,2.32469998345751,2.32469998345751,120079.90363764,0.05,1.0
1986-08-12,20.75,20.75,20.75,20.75,5181,2.32469998345751,2.32469998345751,2.32469998345751,2.32469998345751,46244.9996838334,0.0,1.0
1986-08-13,20.75,20.75,20.63,20.75,5782,2.32469998345751,2.32469998345751,2.31125593536041,2.32469998345751,51609.4553506899,0.0,1.0
1986-08-14,20.75,20.75,20.63,20.75,9873,2.32469998345751,2.32469998345751,2.31125593536041,2.32469998345751,88125.2425938018,0.0,1.0
1986-08-15,20.0,20.75,19.88,20.75,14432,2.24067468285061,2.32469998345751,2.22723063475351,2.32469998345751,128818.343068343,0.0,1.0
1986-08-18,20.0,20.25,19.88,20.0,14788,2.24067468285061,2.26868311638624,2.22723063475351,2.24067468285061,131995.95740678,0.0,1.0
1986-08-19,19.5,20.0,19.25,20.0,18056,2.18465781577935,2.24067468285061,2.15664938224371,2.24067468285061,161165.742962998,0.0,1.0
1986-08-20,19.25,19.37,18.63,19.37,37091,2.15664938224371,2.17009343034082,2.08718846707534,2.17009343034082,331069.925356701,0.0,1.0
1986-08-21,19.5,19.5,19.25,19.25,36469,2.18465781577935,2.18465781577935,2.15664938224371,2.15664938224371,325518.026147407,0.0,1.0
1986-08-22,19.25,19.5,19.25,19.5,16011,2.15664938224371,2.18465781577935,2.15664938224371,2.18465781577935,142912.312282929,0.0,1.0
1986-08-25,19.0,19.37,19.0,19.25,23060,2.12864094870808,2.17009343034082,2.12864094870808,2.15664938224371,205830.861360586,0.0,1.0
1986-08-26,19.37,19.5,19.0,19.0,22437,2.17009343034082,2.18465781577935,2.12864094870808,2.12864094870808,200270.036268321,0.0,1.0
1986-08-27,19.5,19.5,19.37,19.37,23215,2.18465781577935,2.18465781577935,2.17009343034082,2.17009343034082,207214.373221423,0.0,1.0
1986-08-28,19.25,19.37,19.25,19.37,17879,2.15664938224371,2.17009343034082,2.15664938224371,2.17009343034082,159585.861676753,0.0,1.0
1986-08-29,19.0,19.25,19.0,19.25,4981,2.12864094870808,2.15664938224371,2.12864094870808,2.15664938224371,44459.8230892056,0.0,1.0
1986-09-02,19.25,19.5,19.25,19.25,16189,2.15664938224371,2.18465781577935,2.15664938224371,2.15664938224371,144501.119452148,0.0,1.0
1986-09-03,18.87,19.0,18.63,19.0,46809,2.11407656326955,2.12864094870808,2.08718846707534,2.12864094870808,417811.656089666,0.0,1.0
1986-09-04,19.0,19.25,18.63,18.87,55081,2.12864094870808,2.15664938224371,2.08718846707534,2.11407656326955,491646.560043472,0.0,1.0
1986-09-05,19.0,19.25,19.0,19.0,19057,2.12864094870808,2.15664938224371,2.12864094870808,2.12864094870808,170100.551819111,0.0,1.0
1986-09-08,19.0,19.0,18.63,19.0,36291,2.12864094870808,2.12864094870808,2.08718846707534,2.12864094870808,323929.218978189,0.0,1.0
1986-09-09,19.88,19.88,19.0,19.0,42873,2.22723063475351,2.22723063475351,2.12864094870808,2.12864094870808,382679.38070739,0.0,1.0
1986-09-10,20.25,20.25,20.0,20.0,59506,2.26868311638624,2.26868311638624,2.24067468285061,2.24067468285061,531143.592199613,0.0,1.0
1986-09-11,19.88,20.25,19.88,20.25,84078,2.22723063475351,2.26868311638624,2.22723063475351,2.26868311638624,750470.388615584,0.0,1.0
1986-09-12,19.25,19.5,18.63,19.5,53280,2.15664938224371,2.18465781577935,2.08718846707534,2.18465781577935,475571.044808849,0.0,1.0
1986-09-15,19.0,19.37,19.0,19.25,13253,2.12864094870808,2.17009343034082,2.12864094870808,2.15664938224371,118294.727043012,0.0,1.0
1986-09-16,18.63,19.25,18.63,19.0,35246,2.08718846707534,2.15664938224371,2.08718846707534,2.12864094870808,314601.671271259,0.0,1.0
1986-09-17,18.5,18.87,18.5,18.63,11052,2.07262408163682,2.11407656326955,2.07262408163682,2.08718846707534,98648.8586191325,0.0,1.0
1986-09-18,18.5,18.63,18.5,18.5,16278,2.07262408163682,2.08718846707534,2.07262408163682,2.07262408163682,145295.523036757,0.0,1.0
1986-09-19,18.63,18.87,18.5,18.5,16189,2.08718846707534,2.11407656326955,2.07262408163682,2.07262408163682,144501.119452148,0.0,1.0
1986-09-22,18.87,18.87,18.63,18.63,15477,2.11407656326955,2.11407656326955,2.08718846707534,2.08718846707534,138145.890775273,0.0,1.0
1986-09-23,19.0,19.0,18.63,18.87,14432,2.12864094870808,2.12864094870808,2.08718846707534,2.11407656326955,128818.343068343,0.0,1.0
1986-09-24,19.37,19.5,18.63,19.0,39871,2.17009343034082,2.18465781577935,2.08718846707534,2.12864094870808,355883.880022026,0.0,1.0
1986-09-25,19.0,19.25,19.0,19.25,29264,2.12864094870808,2.15664938224371,2.12864094870808,2.15664938224371,261207.039325941,0.0,1.0
1986-09-26,18.87,19.0,18.87,19.0,31399,2.11407656326955,2.12864094870808,2.11407656326955,2.12864094870808,280263.799473593,0.0,1.0
1986-09-29,18.63,19.0,18.63,18.87,1979,2.08718846707534,2.12864094870808,2.08718846707534,2.11407656326955,17664.3224038422,0.0,1.0
1986-09-30,18.5,18.63,18.5,18.63,11052,2.07262408163682,2.08718846707534,2.07262408163682,2.08718846707534,98648.8586191325,0.0,1.0
1986-10-01,18.12,18.63,17.88,18.5,24283,2.03005126266265,2.08718846707534,2.00316316646845,2.07262408163682,216747.216236736,0.0,1.0
1986-10-02,17.88,18.0,17.88,18.0,8383,2.00316316646845,2.01660721456555,2.00316316646845,2.01660721456555,74825.6769638245,0.0,1.0
1986-10-03,17.75,18.0,17.75,17.88,5181,1.98859878102992,2.01660721456555,1.98859878102992,2.00316316646845,46244.9996838333,0.0,1.0
1986-10-06,17.75,17.88,17.75,17.75,27485,1.98859878102992,2.00316316646845,1.98859878102992,1.98859878102992,245327.893516726,0.0,1.0
1986-10-07,17.75,17.75,17.75,17.75,8984,1.98859878102992,1.98859878102992,1.98859878102992,1.98859878102992,80190.1326306811,0.0,1.0
1986-10-08,17.5,17.62,17.5,17.62,6960,1.96059034749429,1.97403439559139,1.96059034749429,1.97403439559139,62124.1454930476,0.0,1.0
1986-10-09,17.5,17.62,17.5,17.5,11652,1.96059034749429,1.97403439559139,1.96059034749429,1.96059034749429,104004.388403016,0.0,1.0
1986-10-10,17.37,17.62,17.37,17.5,6160,1.94602596205576,1.97403439559139,1.94602596205576,1.96059034749429,54983.4391145364,0.0,1.0
1986-10-13,17.5,17.5,17.37,17.37,11052,1.96059034749429,1.96059034749429,1.94602596205576,1.94602596205576,98648.8586191325,0.0,1.0
1986-10-14,17.62,17.62,17.37,17.5,12275,1.97403439559139,1.97403439559139,1.94602596205576,1.96059034749429,109565.213495282,0.0,1.0
1986-10-15,17.37,17.62,17.25,17.62,16189,1.94602596205576,1.97403439559139,1.93258191395865,1.97403439559139,144501.119452148,0.0,1.0
1986-10-16,17.5,17.75,17.37,17.37,26684,1.96059034749429,1.98859878102992,1.94602596205576,1.94602596205576,238178.261255242,0.0,1.0
1986-10-17,17.5,17.62,17.37,17.5,10785,1.96059034749429,1.97403439559139,1.94602596205576,1.96059034749429,96265.6478653043,0.0,1.0
1986-10-20,17.75,17.75,17.62,17.62,13253,1.98859878102992,1.98859878102992,1.97403439559139,1.97403439559139,118294.727043012,0.0,1.0
1986-10-21,17.37,17.62,17.13,17.62,15477,1.94602596205576,1.97403439559139,1.91913786586155,1.97403439559139,138145.890775273,0.0,1.0
1986-10-22,17.37,17.37,17.25,17.37,24994,1.94602596205576,1.94602596205576,1.93258191395865,1.94602596205576,223093.519030637,0.0,1.0
1986-10-23,17.37,17.37,16.87,17.37,20992,1.94602596205576,1.94602596205576,1.89000909498449,1.94602596205576,187372.135372134,0.0,1.0
1986-10-24,18.63,19.0,17.5,17.5,58461,2.08718846707534,2.12864094870808,1.96059034749429,1.96059034749429,521816.044492683,0.0,1.0
1986-10-27,18.25,18.5,18.25,18.5,6782,2.04461564810118,2.07262408163682,2.04461564810118,2.07262408163682,60535.3383238291,0.0,1.0
1986-10-28,18.25,18.5,18.12,18.25,10585,2.04461564810118,2.07262408163682,2.03005126266265,2.04461564810118,94480.4712706769,0.0,1.0
1986-10-29,18.63,18.87,18.25,18.25,17879,2.08718846707534,2.11407656326955,2.04461564810118,2.04461564810118,159585.861676753,0.0,1.0
1986-10-30,18.87,19.0,18.63,18.63,12653,2.11407656326955,2.12864094870808,2.08718846707534,2.08718846707534,112939.197259128,0.0,1.0
1986-10-31,18.87,18.87,18.63,18.87,10162,2.11407656326955,2.11407656326955,2.08718846707534,2.11407656326955,90704.8227730391,0.0,1.0
1986-11-03,18.5,18.63,18.5,18.63,22437,2.07262408163682,2.08718846707534,2.07262408163682,2.08718846707534,200270.03626832,0.0,1.0
1986-11-04,18.5,18.63,18.25,18.5,15855,2.07262408163682,2.08718846707534,2.04461564810118,2.07262408163682,141519.874539119,0.0,1.0
1986-11-05,18.63,18.63,18.25,18.5,83011,2.08718846707534,2.08718846707534,2.04461564810118,2.07262408163682,740946.471483247,0.0,1.0
1986-11-06,18.63,18.87,18.63,18.63,52302,2.08718846707534,2.11407656326955,2.08718846707534,2.08718846707534,466841.531261119,0.0,1.0
1986-11-07,18.63,18.63,18.63,18.63,13253,2.08718846707534,2.08718846707534,2.08718846707534,2.08718846707534,118294.727043012,0.0,1.0
1986-11-10,18.63,18.87,18.63,18.63,9606,2.08718846707534,2.11407656326955,2.08718846707534,2.08718846707534,85742.0318399738,0.0,1.0
1986-11-11,18.63,18.63,18.63,18.63,51679,2.08718846707534,2.08718846707534,2.08718846707534,2.08718846707534,461280.706168854,0.0,1.0
1986-11-12,18.63,18.63,18.25,18.63,44830,2.08718846707534,2.08718846707534,2.04461564810118,2.08718846707534,400147.333685824,0.0,1.0
1986-11-13,18.5,18.5,18.5,18.5,4381,2.07262408163682,2.07262408163682,2.07262408163682,2.07262408163682,39104.2933053221,0.0,1.0
1986-11-14,18.5,18.63,18.25,18.5,10162,2.07262408163682,2.08718846707534,2.04461564810118,2.07262408163682,90704.8227730388,0.0,1.0
1986-11-17,18.25,18.5,18.12,18.5,10785,2.04461564810118,2.07262408163682,2.03005126266265,2.07262408163682,96265.6478653047,0.0,1.0
1986-11-18,18.5,18.5,18.25,18.25,2958,2.07262408163682,2.07262408163682,2.04461564810118,2.04461564810118,26402.7618345452,0.0,1.0
1986-11-19,18.25,18.5,18.25,18.5,4981,2.04461564810118,2.07262408163682,2.04461564810118,2.07262408163682,44459.8230892056,0.0,1.0
1986-11-20,18.5,18.5,18.12,18.25,27218,2.07262408163682,2.07262408163682,2.03005126266265,2.04461564810118,242944.682762898,0.0,1.0
1986-11-21,18.25,18.63,18.25,18.5,61663,2.04461564810118,2.08718846707534,2.04461564810118,2.07262408163682,550396.721772674,0.0,1.0
1986-11-24,18.12,18.5,18.12,18.25,10051,2.03005126266265,2.07262408163682,2.03005126266265,2.04461564810118,89714.0497630207,0.0,1.0
1986-11-25,18.5,18.63,18.0,18.12,48410,2.07262408163682,2.08718846707534,2.01660721456555,2.03005126266265,432101.99472966,0.0,1.0
1986-11-26,18.5,18.63,18.5,18.5,14966,2.07262408163682,2.08718846707534,2.07262408163682,2.07262408163682,133584.764575999,0.0,1.0
1986-11-28,18.63,18.63,18.5,18.5,8561,2.08718846707534,2.08718846707534,2.07262408163682,2.07262408163682,76414.4841330435,0.0,1.0
1986-12-01,18.63,18.87,18.63,18.63,12809,2.08718846707534,2.11407656326955,2.08718846707534,2.08718846707534,114331.635002938,0.0,1.0
1986-12-02,18.63,18.63,18.5,18.63,50011,2.08718846707534,2.08718846707534,2.07262408163682,2.08718846707534,446392.333369658,0.0,1.0
1986-12-03,18.63,18.87,18.63,18.63,38692,2.08718846707534,2.11407656326955,2.08718846707534,2.08718846707534,345360.263996697,0.0,1.0
1986-12-04,18.63,18.63,18.5,18.63,17078,2.08718846707534,2.08718846707534,2.07262408163682,2.08718846707534,152436.229415269,0.0,1.0
1986-12-05,18.63,18.87,18.63,18.63,12831,2.08718846707534,2.11407656326955,2.08718846707534,2.08718846707534,114528.004428347,0.0,1.0
1986-12-08,18.63,18.87,18.63,18.63,9073,2.08718846707534,2.11407656326955,2.08718846707534,2.08718846707534,80984.5362152907,0.0,1.0
1986-12-09,18.63,18.87,18.63,18.63,16455,2.08718846707534,2.11407656326955,2.08718846707534,2.08718846707534,146875.404323003,0.0,1.0
1986-12-10,18.63,18.87,18.63,18.63,41272,2.08718846707534,2.11407656326955,2.08718846707534,2.08718846707534,368389.042067395,0.0,1.0
1986-12-11,18.87,18.87,18.63,18.63,12030,2.11967824997668,2.11967824997668,2.09271890816457,2.09271890816457,107094.602684392,0.05,1.0
1986-12-12,18.87,18.87,18.63,18.87,9362,2.11967824997668,2.11967824997668,2.09271890816457,2.11967824997668,83343.2809917937,0.0,1.0
1986-12-15,18.63,18.63,18.5,18.63,20569,2.09271890816457,2.09271890816457,2.07811593134969,2.09271890816457,183111.29531299,0.0,1.0
1986-12-16,18.5,18.87,18.5,18.63,26796,2.07811593134969,2.11967824997668,2.07811593134969,2.09271890816457,238545.883086531,0.0,1.0
1986-12-17,18.63,19.37,18.63,18.63,34979,2.09271890816457,2.17584354541856,2.09271890816457,2.09271890816457,311393.358877586,0.0,1.0
1986-12-18,18.63,18.87,18.63,18.63,14966,2.09271890816457,2.11967824997668,2.09271890816457,2.09271890816457,133231.739299636,0.0,1.0
1986-12-19,18.63,18.87,17.75,18.63,43674,2.09271890816457,2.11967824997668,1.99386798818686,2.09271890816457,388798.80944623,0.0,1.0
1986-12-22,17.75,18.63,17.62,18.63,26062,1.99386798818686,2.09271890816457,1.97926501137197,2.09271890816457,232011.59893272,0.0,1.0
1986-12-23,17.88,18.0,17.75,17.75,24817,2.00847096500175,2.0219506359078,1.99386798818686,1.99386798818686,220928.242295807,0.0,1.0
1986-12-24,17.88,18.12,17.88,17.88,8828,2.00847096500175,2.03543030681385,2.00847096500175,2.00847096500175,78589.4557354791,0.0,1.0
1986-12-26,18.12,18.12,17.88,17.88,14966,2.03543030681385,2.03543030681385,2.00847096500175,2.00847096500175,133231.739299635,0.0,1.0
1986-12-29,18.12,18.5,17.88,18.12,14966,2.03543030681385,2.07811593134969,2.00847096500175,2.03543030681385,133231.739299635,0.0,1.0
1986-12-30,18.0,18.25,18.0,18.12,18056,2.0219506359078,2.05003328362874,2.0219506359078,2.03543030681385,160739.829265951,0.0,1.0
1986-12-31,17.88,18.12,17.88,18.0,22415,2.00847096500175,2.03543030681385,2.00847096500175,2.0219506359078,199544.930936879,0.0,1.0
1987-01-02,17.88,17.88,17.62,17.88,11652,2.00847096500175,2.00847096500175,1.97926501137197,2.00847096500175,103729.535368124,0.0,1.0
1987-01-05,18.87,18.87,17.75,17.88,26062,2.11967824997668,2.11967824997668,1.99386798818686,2.00847096500175,232011.59893272,0.0,1.0
1987-01-06,18.63,18.87,18.63,18.87,12275,2.09271890816457,2.11967824997668,2.09271890816457,2.11967824997668,109275.664833825,0.0,1.0
1987-01-07,19.0,19.0,18.63,18.63,16011,2.13428122679157,2.13428122679157,2.09271890816457,2.09271890816457,142534.637039052,0.0,1.0
1987-01-08,18.87,19.0,18.63,19.0,23482,2.11967824997668,2.13428122679157,2.09271890816457,2.13428122679157,209043.67915502,0.0,1.0
1987-01-09,19.37,19.5,18.87,18.87,43674,2.17584354541856,2.19044652223345,2.11967824997668,2.11967824997668,388798.80944623,0.0,1.0
1987-01-12,19.37,19.5,19.25,19.37,11586,2.17584354541856,2.19044652223345,2.16236387451251,2.17584354541856,103141.983931951,0.0,1.0
1987-01-13,19.0,19.37,18.87,19.37,15388,2.13428122679157,2.17584354541856,2.11967824997668,2.17584354541856,136988.507573352,0.0,1.0
1987-01-14,19.25,19.37,19.0,19.0,13253,2.16236387451251,2.17584354541856,2.13428122679157,2.13428122679157,117982.108842581,0.0,1.0
1987-01-15,19.5,19.5,19.25,19.25,24817,2.19044652223345,2.19044652223345,2.16236387451251,2.16236387451251,220928.242295807,0.0,1.0
1987-01-16,19.75,19.88,19.0,19.5,31866,2.21852916995439,2.23313214676928,2.13428122679157,2.19044652223345,283680.516138059,0.0,1.0
1987-01-19,20.5,20.5,19.75,19.75,36291,2.30277711311722,2.30277711311722,2.21852916995439,2.21852916995439,323073.16924516,0.0,1.0
1987-01-20,20.25,20.87,20.25,20.5,38181,2.27469446539628,2.34433943174421,2.27469446539628,2.30277711311722,339898.505826498,0.0,1.0
1987-01-21,20.0,20.12,20.0,20.12,39404,2.24661181767534,2.26009148858139,2.24661181767534,2.26009148858139,350786.011984686,0.0,1.0
1987-01-22,19.5,20.0,19.5,20.0,14054,2.19044652223345,2.24661181767534,2.19044652223345,2.24661181767534,125112.846727053,0.0,1.0
1987-01-23,19.5,20.12,19.5,19.5,43785,2.19044652223345,2.26009148858139,2.19044652223345,2.19044652223345,389786.96413434,0.0,1.0
1987-01-26,19.5,19.5,19.25,19.5,18679,2.19044652223345,2.19044652223345,2.16236387451251,2.19044652223345,166285.958731651,0.0,1.0
1987-01-27,20.38,20.5,19.75,19.75,37091,2.28929744221117,2.30277711311722,2.21852916995439,2.21852916995439,330195.004835144,0.0,1.0
1987-01-28,20.38,20.63,20.12,20.38,29642,2.28929744221117,2.31738008993211,2.26009148858139,2.28929744221117,263881.813197901,0.0,1.0
1987-01-29,19.88,20.38,19.75,20.38,17634,2.23313214676928,2.28929744221117,2.21852916995439,2.28929744221117,156983.060992234,0.0,1.0
1987-01-30,19.88,20.25,19.75,19.88,8183,2.23313214676928,2.27469446539628,2.21852916995439,2.23313214676928,72847.4757910542,0.0,1.0
1987-02-02,20.75,20.75,19.88,19.88,50812,2.33085976083816,2.33085976083816,2.23313214676928,2.23313214676928,452343.387497866,0.0,1.0
1987-02-03,20.87,21.25,20.75,20.75,66467,2.34433943174421,2.38702505628004,2.33085976083816,2.33085976083816,591708.807699376,0.0,1.0
1987-02-04,21.13,21.13,20.87,20.87,78297,2.37354538537399,2.37354538537399,2.34433943174421,2.34433943174421,697022.951486272,0.0,1.0
1987-02-05,22.0,22.37,21.25,21.25,84078,2.47127299944287,2.51283531806986,2.38702505628004,2.38702505628004,748487.115918397,0.0,1.0
1987-02-06,22.12,22.37,22.0,22.0,40672,2.48475267034892,2.51283531806986,2.47127299944287,2.47127299944287,362074.121394813,0.0,1.0
1987-02-09,22.12,22.12,22.0,22.12,43496,2.49036919989311,2.49036919989311,2.47685905956819,2.49036919989311,386340.916857346,0.05,1.0
1987-02-10,22.37,22.37,21.88,22.12,94107,2.51851532557002,2.51851532557002,2.46334891924327,2.49036919989311,835878.808688024,0.0,1.0
1987-02-11,22.37,22.37,22.12,22.37,16833,2.51851532557002,2.51851532557002,2.49036919989311,2.51851532557002,149514.361170216,0.0,1.0
1987-02-12,22.37,22.37,22.12,22.37,31666,2.51851532557002,2.51851532557002,2.49036919989311,2.51851532557002,281264.288054183,0.0,1.0
1987-02-13,22.63,22.63,22.12,22.37,38003,2.54778729627401,2.54778729627401,2.49036919989311,2.51851532557002,337550.898090163,0.0,1.0
1987-02-17,23.13,23.25,22.75,22.75,95819,2.60407954762783,2.61758968795275,2.56129743659893,2.56129743659893,851085.164437054,0.0,1.0
1987-02-18,23.5,23.75,23.13,23.13,95108,2.64573581362966,2.67388193930657,2.60407954762783,2.60407954762783,844769.908048292,0.0,1.0
1987-02-19,23.75,23.75,23.5,23.5,33378,2.67388193930657,2.67388193930657,2.64573581362966,2.64573581362966,296470.643803212,0.0,1.0
1987-02-20,23.25,23.75,23.25,23.75,22682,2.61758968795275,2.67388193930657,2.61758968795275,2.67388193930657,201466.449240351,0.0,1.0
1987-02-23,23.0,23.25,22.75,23.25,19480,2.58944356227584,2.61758968795275,2.56129743659893,2.61758968795275,173025.589948066,0.0,1.0
1987-02-24,22.63,23.0,22.63,23.0,37469,2.54778729627401,2.58944356227584,2.54778729627401,2.58944356227584,332807.794135734,0.0,1.0
1987-02-25,22.75,22.87,22.75,22.75,21637,2.56129743659893,2.57480757692384,2.56129743659893,2.56129743659893,192184.532325786,0.0,1.0
1987-02-26,22.12,22.63,22.12,22.63,20569,2.49036919989311,2.54778729627401,2.49036919989311,2.54778729627401,182698.324416929,0.0,1.0
1987-02-27,22.75,23.0,22.37,22.37,64421,2.56129743659893,2.58944356227584,2.51851532557002,2.51851532557002,572201.310577227,0.0,1.0
1987-03-02,23.0,23.0,22.75,22.75,14432,2.58944356227584,2.58944356227584,2.56129743659893,2.56129743659893,128188.157809574,0.0,1.0
1987-03-03,22.87,23.0,22.75,23.0,9073,2.57480757692384,2.58944356227584,2.56129743659893,2.58944356227584,80588.3561395693,0.0,1.0
1987-03-04,23.13,23.25,23.0,23.0,98488,2.60407954762783,2.61758968795275,2.58944356227584,2.58944356227584,874791.801992053,0.0,1.0
1987-03-05,23.0,23.13,22.87,23.13,10585,2.58944356227584,2.60407954762783,2.57480757692384,2.60407954762783,94018.2684599735,0.0,1.0
1987-03-06,22.87,23.0,22.75,23.0,32288,2.57480757692384,2.58944356227584,2.56129743659893,2.58944356227584,286789.027117207,0.0,1.0
1987-03-09,22.75,22.75,22.37,22.75,12564,2.56129743659893,2.56129743659893,2.51851532557002,2.56129743659893,111596.176186217,0.0,1.0
1987-03-10,22.63,22.63,22.37,22.63,23060,2.54778729627401,2.54778729627401,2.51851532557002,2.54778729627401,204823.927320453,0.0,1.0
1987-03-11,22.75,22.75,22.37,22.63,19480,2.56129743659893,2.56129743659893,2.51851532557002,2.54778729627401,173025.589948066,0.0,1.0
1987-03-12,22.75,22.75,22.37,22.75,7761,2.56129743659893,2.56129743659893,2.51851532557002,2.56129743659893,68934.8872477897,0.0,1.0
1987-03-13,22.37,22.75,22.12,22.75,19235,2.51851532557002,2.56129743659893,2.49036919989311,2.56129743659893,170849.446748001,0.0,1.0
1987-03-16,22.75,22.87,22.63,22.63,46008,2.56129743659893,2.57480757692384,2.54778729627401,2.54778729627401,408653.046320875,0.0,1.0
1987-03-17,22.63,22.87,22.37,22.75,15210,2.54778729627401,2.57480757692384,2.51851532557002,2.56129743659893,135098.522746925,0.0,1.0
1987-03-18,22.75,22.75,22.37,22.63,16189,2.56129743659893,2.56129743659893,2.51851532557002,2.54778729627401,143794.213330043,0.0,1.0
1987-03-19,22.75,22.87,22.37,22.75,24283,2.56129743659893,2.57480757692384,2.51851532557002,2.56129743659893,215686.878886494,0.0,1.0
1987-03-20,23.13,23.13,22.75,22.75,66889,2.60407954762783,2.60407954762783,2.56129743659893,2.56129743659893,594122.62248646,0.0,1.0
1987-03-23,23.25,23.25,23.0,23.13,29086,2.61758968795275,2.61758968795275,2.58944356227584,2.60407954762783,258348.167824921,0.0,1.0
1987-03-24,23.13,23.25,23.13,23.25,9184,2.60407954762783,2.61758968795275,2.60407954762783,2.61758968795275,81574.2822424561,0.0,1.0
1987-03-25,23.0,23.25,23.0,23.13,26062,2.58944356227584,2.61758968795275,2.58944356227584,2.60407954762783,231488.343184112,0.0,1.0
1987-03-26,23.5,23.5,23.0,23.0,53391,2.64573581362966,2.64573581362966,2.58944356227584,2.58944356227584,474230.455488564,0.0,1.0
1987-03-27,23.88,24.12,23.5,23.5,77674,2.68851792465856,2.7155382053084,2.64573581362966,2.64573581362966,689917.334375059,0.0,1.0
1987-03-30,23.0,23.25,22.37,23.25,39404,2.58944356227584,2.61758968795275,2.51851532557002,2.61758968795275,349994.88430768,0.0,1.0
1987-03-31,23.5,23.5,22.87,23.0,10407,2.64573581362966,2.64573581362966,2.57480757692384,2.58944356227584,92437.2338084974,0.0,1.0
1987-04-01,22.87,23.25,22.75,23.25,36024,2.57480757692384,2.61758968795275,2.56129743659893,2.61758968795275,319972.99036392,0.0,1.0
1987-04-02,22.87,23.0,22.63,22.87,20280,2.57480757692384,2.58944356227584,2.54778729627401,2.57480757692384,180131.363662567,0.0,1.0
1987-04-03,22.87,23.13,22.63,22.87,27863,2.57480757692384,2.60407954762783,2.54778729627401,2.57480757692384,247485.21625888,0.0,1.0
1987-04-06,23.0,23.0,22.37,22.87,7205,2.58944356227584,2.58944356227584,2.51851532557002,2.57480757692384,63996.3745162125,0.0,1.0
1987-04-07,22.87,23.13,22.75,23.0,29798,2.57480757692384,2.60407954762783,2.56129743659893,2.58944356227584,264672.306430826,0.0,1.0
1987-04-08,23.0,23.25,23.0,23.0,24839,2.58944356227584,2.61758968795275,2.58944356227584,2.58944356227584,220625.391618071,0.0,1.0
1987-04-09,23.25,23.25,23.13,23.13,14788,2.61758968795275,2.61758968795275,2.60407954762783,2.60407954762783,131350.227112526,0.0,1.0
1987-04-10,23.0,23.25,23.0,23.25,14966,2.58944356227584,2.61758968795275,2.58944356227584,2.61758968795275,132931.261764002,0.0,1.0
1987-04-13,22.87,23.25,22.75,23.0,8383,2.57480757692384,2.61758968795275,2.56129743659893,2.58944356227584,74459.6263108134,0.0,1.0
1987-04-14,21.5,22.75,21.25,22.75,29998,2.42056680821437,2.56129743659893,2.39242068253746,2.56129743659893,266448.749859451,0.0,1.0
1987-04-15,21.88,22.0,21.62,21.62,33089,2.46334891924327,2.47685905956819,2.43407694853929,2.43407694853929,293903.68304885,0.0,1.0
1987-04-16,22.37,22.63,22.0,22.0,19480,2.51851532557002,2.54778729627401,2.47685905956819,2.47685905956819,173025.589948067,0.0,1.0
1987-04-20,22.75,22.75,22.37,22.37,9873,2.56129743659893,2.56129743659893,2.51851532557002,2.51851532557002,87694.1298540687,0.0,1.0
1987-04-21,22.87,22.87,22.37,22.75,19391,2.57480757692384,2.57480757692384,2.51851532557002,2.56129743659893,172235.072622329,0.0,1.0
1987-04-22,22.75,22.75,22.37,22.75,5248,2.56129743659893,2.56129743659893,2.51851532557002,2.56129743659893,46613.8755671177,0.0,1.0
1987-04-23,22.37,22.75,22.37,22.75,6048,2.51851532557002,2.56129743659893,2.51851532557002,2.56129743659893,53719.6492816174,0.0,1.0
1987-04-24,21.62,22.12,21.62,22.12,9073,2.43407694853929,2.49036919989311,2.43407694853929,2.49036919989311,80588.3561395692,0.0,1.0
1987-04-27,20.75,21.38,20.5,21.38,13787,2.33612843118364,2.40705666788945,2.30798230550672,2.40705666788945,122459.127752258,0.0,1.0
1987-04-28,20.75,20.87,20.75,20.75,8450,2.33612843118364,2.34963857150855,2.33612843118364,2.33612843118364,75054.7348594025,0.0,1.0
1987-04-29,20.87,21.25,20.75,20.75,6960,2.34963857150855,2.39242068253746,2.33612843118364,2.33612843118364,61820.2313161471,0.0,1.0
1987-04-30,21.88,21.88,21.13,21.13,13876,2.46334891924327,2.46334891924327,2.37891054221254,2.37891054221254,123249.645077997,0.0,1.0
1987-05-01,21.5,21.75,21.5,21.75,2668,2.42056680821437,2.44871293389128,2.42056680821437,2.44871293389128,23697.7553378563,0.0,1.0
1987-05-04,21.38,21.38,21.13,21.38,13609,2.40705666788945,2.40705666788945,2.37891054221254,2.40705666788945,120878.093100782,0.0,1.0
1987-05-05,21.88,22.0,21.38,21.38,26062,2.46334891924327,2.47685905956819,2.40705666788945,2.40705666788945,231488.343184113,0.0,1.0
1987-05-06,21.75,21.88,21.75,21.88,2402,2.45434215902666,2.46901179032199,2.45434215902666,2.46901179032199,21286.1518952674,0.05,1.0
1987-05-07,21.75,21.75,21.5,21.75,2157,2.45434215902666,2.45434215902666,2.42613132961256,2.45434215902666,19114.9998493305,0.0,1.0
1987-05-08,21.62,21.62,21.5,21.62,10407,2.43967252773133,2.43967252773133,2.42613132961256,2.43967252773133,92225.2218043495,0.0,1.0
1987-05-11,22.37,22.87,21.38,21.62,45275,2.52430501597363,2.58072667480183,2.4125901314938,2.43967252773133,401220.036244059,0.0,1.0
1987-05-12,22.75,23.0,22.75,22.75,19480,2.56718547668306,2.59539630609716,2.56718547668306,2.56718547668306,172628.7422647,0.0,1.0
1987-05-13,22.75,22.87,22.63,22.75,13609,2.56718547668306,2.58072667480183,2.55364427856429,2.56718547668306,120600.849767982,0.0,1.0
1987-05-14,23.25,23.25,22.75,22.75,26062,2.62360713551126,2.62360713551126,2.56718547668306,2.56718547668306,230957.406617177,0.0,1.0
1987-05-15,23.25,23.5,23.13,23.25,47254,2.62360713551126,2.65181796492536,2.61006593739249,2.62360713551126,418757.627668178,0.0,1.0
1987-05-18,23.0,23.25,23.0,23.25,34979,2.59539630609716,2.62360713551126,2.59539630609716,2.62360713551126,309978.479244195,0.0,1.0
1987-05-19,23.0,23.25,23.0,23.0,9629,2.59539630609716,2.62360713551126,2.59539630609716,2.59539630609716,85330.7063278641,0.0,1.0
1987-05-20,22.75,22.87,22.75,22.87,42606,2.56718547668306,2.58072667480183,2.56718547668306,2.58072667480183,377567.771710975,0.0,1.0
1987-05-21,22.75,22.87,22.75,22.75,6960,2.56718547668306,2.58072667480183,2.56718547668306,2.56718547668306,61678.4417947797,0.0,1.0
1987-05-22,23.25,23.25,22.75,22.75,20992,2.62360713551126,2.62360713551126,2.56718547668306,2.56718547668306,186027.85203391,0.0,1.0
1987-05-26,22.87,23.0,22.87,23.0,8561,2.58072667480183,2.59539630609716,2.58072667480183,2.59539630609716,75866.2557765961,0.0,1.0
1987-05-27,22.87,23.0,22.75,22.87,4981,2.58072667480183,2.59539630609716,2.56718547668306,2.58072667480183,44140.8503706606,0.0,1.0
1987-05-28,22.75,22.87,22.75,22.87,4981,2.56718547668306,2.58072667480183,2.56718547668306,2.58072667480183,44140.8503706606,0.0,1.0
1987-05-29,22.75,23.0,22.75,22.75,18056,2.56718547668306,2.59539630609716,2.56718547668306,2.56718547668306,160009.474863009,0.0,1.0
1987-06-01,23.0,23.13,22.75,22.75,9362,2.59539630609716,2.61006593739249,2.56718547668306,2.56718547668306,82964.5936900471,0.0,1.0
1987-06-02,22.75,23.0,22.75,23.0,9184,2.56718547668306,2.59539630609716,2.56718547668306,2.59539630609716,81387.1852648358,0.0,1.0
1987-06-03,23.5,23.5,22.75,22.75,23060,2.65181796492536,2.65181796492536,2.56718547668306,2.56718547668306,204354.147670635,0.0,1.0
1987-06-04,23.25,23.5,23.13,23.5,5181,2.62360713551126,2.65181796492536,2.61006593739249,2.65181796492536,45913.219387752,0.0,1.0
1987-06-05,23.0,23.0,22.63,23.0,4981,2.59539630609716,2.59539630609716,2.55364427856429,2.59539630609716,44140.8503706606,0.0,1.0
1987-06-08,22.87,23.13,22.75,23.0,6160,2.58072667480183,2.61006593739249,2.56718547668306,2.59539630609716,54588.9657264142,0.0,1.0
1987-06-09,23.25,23.25,22.87,22.87,27863,2.62360713551126,2.62360713551126,2.58072667480183,2.58072667480183,246917.589616084,0.0,1.0
1987-06-10,24.25,24.25,23.25,23.25,72849,2.73645045316766,2.73645045316766,2.62360713551126,2.62360713551126,645576.552630446,0.0,1.0
1987-06-11,24.25,24.25,24.12,24.25,13876,2.73645045316766,2.73645045316766,2.72178082187233,2.73645045316766,122966.962405799,0.0,1.0
1987-06-12,24.5,24.5,24.12,24.25,28997,2.76466128258176,2.76466128258176,2.72178082187233,2.73645045316766,256966.921942992,0.0,1.0
1987-06-15,24.37,24.5,24.37,24.5,13453,2.74999165128643,2.76466128258176,2.74999165128643,2.76466128258176,119218.401934651,0.0,1.0
1987-06-16,24.25,24.5,24.12,24.37,6404,2.73645045316766,2.76466128258176,2.72178082187233,2.74999165128643,56751.2559272657,0.0,1.0
1987-06-17,23.5,24.25,23.5,24.25,29464,2.65181796492536,2.73645045316766,2.65181796492536,2.73645045316766,261105.403597901,0.0,1.0
1987-06-18,24.37,24.37,23.5,23.5,22437,2.74999165128643,2.74999165128643,2.65181796492536,2.65181796492536,198833.218182395,0.0,1.0
1987-06-19,24.37,24.37,24.12,24.37,25461,2.74999165128643,2.74999165128643,2.72178082187233,2.74999165128643,225631.437720817,0.0,1.0
1987-06-22,24.25,24.37,24.0,24.37,18412,2.73645045316766,2.74999165128643,2.70823962375356,2.74999165128643,163164.291713432,0.0,1.0
1987-06-23,23.75,24.25,23.5,24.25,133711,2.68002879433946,2.73645045316766,2.65181796492536,2.73645045316766,1184926.16822152,0.0,1.0
1987-06-24,23.75,23.75,23.5,23.75,9606,2.68002879433946,2.68002879433946,2.65181796492536,2.68002879433946,85126.8838908985,0.0,1.0
1987-06-25,23.88,24.0,23.5,23.75,9606,2.69469842563479,2.70823962375356,2.65181796492536,2.68002879433946,85126.8838908986,0.0,1.0
1987-06-26,23.88,24.0,23.25,23.88,12186,2.69469842563479,2.70823962375356,2.62360713551126,2.69469842563479,107990.444211377,0.0,1.0
1987-06-29,23.5,23.5,23.25,23.5,9606,2.65181796492536,2.65181796492536,2.62360713551126,2.65181796492536,85126.8838908985,0.0,1.0
1987-06-30,23.5,23.5,23.25,23.5,39871,2.65181796492536,2.65181796492536,2.62360713551126,2.65181796492536,353330.62540225,0.0,1.0
1987-07-01,23.5,23.75,23.5,23.5,6671,2.65181796492536,2.68002879433946,2.65181796492536,2.65181796492536,59117.3685650827,0.0,1.0
1987-07-02,23.5,23.5,23.25,23.5,11052,2.65181796492536,2.65181796492536,2.62360713551126,2.65181796492536,97941.1118844692,0.0,1.0
1987-07-06,23.25,23.75,23.25,23.5,5604,2.62360713551126,2.68002879433946,2.62360713551126,2.65181796492536,49661.7798589002,0.0,1.0
1987-07-07,23.5,23.75,23.25,23.25,10585,2.65181796492536,2.68002879433946,2.62360713551126,2.62360713551126,93802.6302295608,0.0,1.0
1987-07-08,23.5,23.5,23.25,23.5,3380,2.65181796492536,2.65181796492536,2.62360713551126,2.65181796492536,29953.0363888442,0.0,1.0
1987-07-09,23.75,23.75,23.25,23.5,12186,2.68002879433946,2.68002879433946,2.62360713551126,2.65181796492536,107990.444211377,0.0,1.0
1987-07-10,23.88,24.0,23.75,23.75,9362,2.69469842563479,2.70823962375356,2.68002879433946,2.68002879433946,82964.5936900471,0.0,1.0
1987-07-13,23.88,23.88,23.75,23.88,7650,2.69469842563479,2.69469842563479,2.68002879433946,2.69469842563479,67793.114903745,0.0,1.0
1987-07-14,23.5,23.88,23.25,23.88,10051,2.65181796492536,2.69469842563479,2.62360713551126,2.69469842563479,89070.4049539268,0.0,1.0
1987-07-15,23.5,23.75,23.25,23.5,7205,2.65181796492536,2.68002879433946,2.62360713551126,2.65181796492536,63849.5938407166,0.0,1.0
1987-07-16,23.5,23.5,23.5,23.5,30265,2.65181796492536,2.65181796492536,2.65181796492536,2.65181796492536,268203.741511352,0.0,1.0
1987-07-17,23.5,23.88,23.5,23.5,12186,2.65181796492536,2.69469842563479,2.65181796492536,2.65181796492536,107990.444211377,0.0,1.0
1987-07-20,23.25,23.5,23.25,23.5,20458,2.62360713551126,2.65181796492536,2.62360713551126,2.65181796492536,181295.626758276,0.0,1.0
1987-07-21,23.0,23.25,22.75,23.25,20280,2.59539630609716,2.62360713551126,2.56718547668306,2.62360713551126,179718.218333065,0.0,1.0
1987-07-22,23.0,23.25,23.0,23.0,4981,2.59539630609716,2.62360713551126,2.59539630609716,2.59539630609716,44140.8503706606,0.0,1.0
1987-07-23,23.0,23.25,23.0,23.0,5181,2.59539630609716,2.62360713551126,2.59539630609716,2.59539630609716,45913.219387752,0.0,1.0
1987-07-24,23.13,23.25,22.87,23.0,5248,2.61006593739249,2.62360713551126,2.58072667480183,2.59539630609716,46506.9630084776,0.0,1.0
1987-07-27,23.13,23.25,23.0,23.13,35868,2.61006593739249,2.62360713551126,2.59539630609716,2.61006593739249,317856.659525167,0.0,1.0
1987-07-28,23.0,23.25,23.0,23.13,19858,2.59539630609716,2.62360713551126,2.59539630609716,2.61006593739249,175978.519707002,0.0,1.0
1987-07-29,23.13,23.25,23.0,23.0,25372,2.61006593739249,2.62360713551126,2.59539630609716,2.59539630609716,224842.733508212,0.0,1.0
1987-07-30,23.25,23.25,23.13,23.13,15210,2.62360713551126,2.62360713551126,2.61006593739249,2.61006593739249,134788.663749799,0.0,1.0
1987-07-31,23.5,23.5,23.25,23.25,16833,2.65181796492536,2.65181796492536,2.62360713551126,2.62360713551126,149171.438323495,0.0,1.0
1987-08-03,23.5,23.88,23.25,23.5,22682,2.65181796492536,2.69469842563479,2.62360713551126,2.65181796492536,201004.370228332,0.0,1.0
1987-08-04,23.5,23.5,23.25,23.5,13876,2.65181796492536,2.65181796492536,2.62360713551126,2.65181796492536,122966.962405799,0.0,1.0
1987-08-05,23.25,23.5,23.25,23.5,22860,2.62360713551126,2.65181796492536,2.62360713551126,2.65181796492536,202581.778653544,0.0,1.0
1987-08-06,23.5,23.5,23.25,23.25,24283,2.65181796492536,2.65181796492536,2.62360713551126,2.62360713551126,215192.184210149,0.0,1.0
1987-08-07,24.37,24.37,23.5,23.5,54703,2.74999165128643,2.74999165128643,2.65181796492536,2.65181796492536,484769.511709746,0.0,1.0
1987-08-10,25.75,25.88,24.5,24.5,74294,2.90571542965226,2.92038506094759,2.76466128258176,2.76466128258176,658381.918778931,0.0,1.0
1987-08-11,26.13,26.25,25.75,25.75,122482,2.95423805624451,2.96780516557284,2.91127554337145,2.91127554337145,1083343.52177038,0.05,1.0
1987-08-12,26.5,26.5,26.25,26.25,59506,2.99606997667353,2.99606997667353,2.96780516557284,2.96780516557284,526325.824255549,0.0,1.0
1987-08-13,26.13,26.5,25.62,26.5,20992,2.95423805624451,2.99606997667353,2.89657784159909,2.99606997667353,185672.565838276,0.0,1.0
1987-08-14,25.88,26.13,25.75,26.13,14966,2.92597324514381,2.95423805624451,2.91127554337145,2.95423805624451,132373.07642605,0.0,1.0
1987-08-17,25.75,25.88,25.75,25.88,15477,2.91127554337145,2.92597324514381,2.91127554337145,2.92597324514381,136892.83067259,0.0,1.0
1987-08-18,25.75,25.88,25.38,25.75,33800,2.91127554337145,2.92597324514381,2.86944362294243,2.91127554337145,298958.304369939,0.0,1.0
1987-08-19,25.75,25.75,25.5,25.75,11052,2.91127554337145,2.91127554337145,2.88301073227076,2.91127554337145,97754.0585768213,0.0,1.0
1987-08-20,25.75,25.75,25.5,25.75,27218,2.91127554337145,2.91127554337145,2.88301073227076,2.91127554337145,240741.039300029,0.0,1.0
1987-08-21,26.25,26.25,25.5,25.75,73827,2.96780516557284,2.96780516557284,2.88301073227076,2.91127554337145,652993.927121877,0.0,1.0
1987-08-24,26.63,26.75,26.13,26.25,47787,3.01076767844589,3.02433478777423,2.95423805624451,2.96780516557284,422672.203873558,0.0,1.0
1987-08-25,26.87,26.87,26.63,26.63,33378,3.03790189710256,3.03790189710256,3.01076767844589,3.01076767844589,295225.748025438,0.0,1.0
1987-08-26,26.63,26.75,26.63,26.75,18857,3.01076767844589,3.02433478777423,3.01076767844589,3.02433478777423,166788.661109584,0.0,1.0
1987-08-27,26.5,26.75,26.25,26.63,18056,2.99606997667353,3.02433478777423,2.96780516557284,3.01076767844589,159703.879991231,0.0,1.0
1987-08-28,26.13,26.5,26.13,26.5,6048,2.95423805624451,2.99606997667353,2.95423805624451,2.99606997667353,53494.0776576741,0.0,1.0
1987-08-31,25.75,25.88,25.62,25.88,18435,2.91127554337145,2.92597324514381,2.89657784159909,2.92597324514381,163056.104765083,0.0,1.0
1987-09-01,24.5,25.75,24.5,25.75,19391,2.76995148786798,2.91127554337145,2.76995148786798,2.91127554337145,171511.848521819,0.0,1.0
1987-09-02,24.0,24.5,24.0,24.5,23594,2.7134218656666,2.76995148786798,2.7134218656666,2.76995148786798,208687.048322613,0.0,1.0
1987-09-03,24.25,24.37,23.88,24.0,46809,2.74168667676729,2.75525378609562,2.69985475633826,2.7134218656666,414021.871871374,0.0,1.0
1987-09-04,24.5,24.5,24.37,24.37,10162,2.76995148786798,2.76995148786798,2.75525378609562,2.75525378609562,89882.0795564295,0.0,1.0
1987-09-08,24.25,24.37,24.0,24.37,12809,2.74168667676729,2.75525378609562,2.7134218656666,2.75525378609562,113294.583451909,0.0,1.0
1987-09-09,24.37,24.37,24.12,24.25,7205,2.75525378609562,2.75525378609562,2.72698897499493,2.74168667676729,63727.6503841837,0.0,1.0
1987-09-10,24.5,24.5,24.25,24.37,14054,2.76995148786798,2.76995148786798,2.74168667676729,2.75525378609562,124306.509160211,0.0,1.0
1987-09-11,25.5,25.5,24.5,24.5,35779,2.88301073227076,2.88301073227076,2.76995148786798,2.76995148786798,316462.40154,0.0,1.0
1987-09-14,25.38,25.38,25.13,25.38,7205,2.86944362294243,2.86944362294243,2.84117881184173,2.86944362294243,63727.6503841835,0.0,1.0
1987-09-15,24.63,25.13,24.63,25.13,5181,2.78464918964034,2.84117881184173,2.78464918964034,2.84117881184173,45825.5318029779,0.0,1.0
1987-09-16,24.63,24.63,24.5,24.63,7205,2.78464918964034,2.78464918964034,2.76995148786798,2.78464918964034,63727.6503841837,0.0,1.0
1987-09-17,24.5,24.63,24.5,24.63,3224,2.76995148786798,2.78464918964034,2.76995148786798,2.78464918964034,28516.0228783634,0.0,1.0
1987-09-18,24.37,24.5,24.37,24.5,12030,2.75525378609562,2.76995148786798,2.75525378609562,2.76995148786798,106404.390579005,0.0,1.0
1987-09-21,24.25,24.5,24.25,24.37,8828,2.74168667676729,2.76995148786798,2.74168667676729,2.75525378609562,78082.9559460892,0.0,1.0
1987-09-22,24.25,24.25,24.12,24.25,4981,2.74168667676729,2.74168667676729,2.72698897499493,2.74168667676729,44056.5477534516,0.0,1.0
1987-09-23,24.5,24.5,24.25,24.25,18435,2.76995148786798,2.76995148786798,2.74168667676729,2.74168667676729,163056.104765083,0.0,1.0
1987-09-24,24.5,24.5,24.25,24.5,5782,2.76995148786798,2.76995148786798,2.74168667676729,2.76995148786798,51141.3288718043,0.0,1.0
1987-09-25,24.37,24.5,24.25,24.5,10585,2.75525378609562,2.76995148786798,2.74168667676729,2.76995148786798,93623.4808211775,0.0,1.0
1987-09-28,24.25,24.87,24.25,24.37,16278,2.74168667676729,2.81178340829701,2.74168667676729,2.75525378609562,143977.611790942,0.0,1.0
1987-09-29,24.12,24.37,24.12,24.25,3224,2.72698897499493,2.75525378609562,2.72698897499493,2.74168667676729,28516.0228783633,0.0,1.0
1987-09-30,24.0,24.25,23.75,24.12,17078,2.7134218656666,2.74168667676729,2.6851570545659,2.72698897499493,151053.547989047,0.0,1.0
1987-10-01,23.75,23.88,23.25,23.88,12831,2.6851570545659,2.69985475633826,2.62862743236452,2.69985475633826,113489.171697357,0.0,1.0
1987-10-02,23.88,24.0,23.5,23.75,16567,2.69985475633826,2.7134218656666,2.65689224346521,2.6851570545659,146533.793742508,0.0,1.0
1987-10-05,24.0,24.0,23.75,23.88,6404,2.7134218656666,2.7134218656666,2.6851570545659,2.69985475633826,56642.8692658308,0.0,1.0
1987-10-06,23.5,24.12,23.5,24.0,17078,2.65689224346521,2.72698897499493,2.65689224346521,2.7134218656666,151053.547989047,0.0,1.0
1987-10-07,23.25,23.5,23.25,23.5,12831,2.62862743236452,2.65689224346521,2.62862743236452,2.65689224346521,113489.171697357,0.0,1.0
1987-10-08,23.5,23.75,23.5,23.5,13787,2.65689224346521,2.6851570545659,2.65689224346521,2.65689224346521,121944.915454093,0.0,1.0
1987-10-09,23.5,24.5,23.25,23.5,8183,2.65689224346521,2.76995148786798,2.62862743236452,2.65689224346521,72377.982386367,0.0,1.0
1987-10-12,23.25,23.5,23.25,23.5,10585,2.62862743236452,2.65689224346521,2.62862743236452,2.65689224346521,93623.4808211772,0.0,1.0
1987-10-13,23.88,23.88,23.25,23.25,11652,2.69985475633826,2.69985475633826,2.62862743236452,2.62862743236452,103061.0107254,0.0,1.0
1987-10-14,24.5,24.5,23.75,23.88,20569,2.76995148786798,2.76995148786798,2.6851570545659,2.69985475633826,181931.164573529,0.0,1.0
1987-10-15,23.5,24.37,23.5,24.37,16989,2.65689224346521,2.75525378609562,2.65689224346521,2.75525378609562,150266.350087008,0.0,1.0
1987-10-16,20.75,23.5,20.75,23.5,32822,2.34597932135758,2.65689224346521,2.34597932135758,2.65689224346521,290307.972367755,0.0,1.0
1987-10-19,18.0,20.25,18.0,20.25,72604,2.03506639924995,2.28944969915619,2.03506639924995,2.28944969915619,642176.589659023,0.0,1.0
1987-10-20,17.75,18.63,17.62,18.0,91906,2.00680158814925,2.1062937232237,1.99210388637689,2.03506639924995,812901.240278805,0.0,1.0
1987-10-21,19.75,19.75,17.88,17.88,43251,2.2329200769548,2.2329200769548,2.02149928992161,2.02149928992161,382551.645630302,0.0,1.0
1987-10-22,19.25,19.75,19.0,19.75,17790,2.17639045475342,2.2329200769548,2.14812564365272,2.2329200769548,157351.131205361,0.0,1.0
1987-10-23,19.25,19.5,19.0,19.25,11385,2.17639045475342,2.20465526585411,2.14812564365272,2.17639045475342,100699.417019282,0.0,1.0
1987-10-26,18.12,18.5,17.75,18.5,26862,2.04863350857828,2.09159602145133,2.00680158814925,2.09159602145133,237592.247691872,0.0,1.0
1987-10-27,16.12,17.5,16.12,17.5,19391,1.82251501977273,1.97853677704856,1.82251501977273,1.97853677704856,171511.848521819,0.0,1.0
1987-10-28,16.0,16.25,15.63,16.12,26062,1.8089479104444,1.83721272154509,1.76711599001537,1.82251501977273,230516.311493767,0.0,1.0
1987-10-29,16.38,16.5,16.0,16.0,44207,1.85191042331745,1.86547753264579,1.8089479104444,1.8089479104444,391007.389387038,0.0,1.0
1987-10-30,17.75,17.88,16.63,16.63,67690,2.00680158814925,2.02149928992161,1.88017523441815,1.88017523441815,598712.651562164,0.0,1.0
1987-11-02,18.63,18.63,17.5,17.75,32199,2.1062937232237,2.1062937232237,1.97853677704856,2.00680158814925,284797.58705348,0.0,1.0
1987-11-03,18.5,19.0,18.5,18.63,34801,2.09159602145133,2.14812564365272,2.09159602145133,2.1062937232237,307812.069537818,0.0,1.0
1987-11-04,19.0,19.5,18.12,18.5,15855,2.14812564365272,2.20465526585411,2.04863350857828,2.09159602145133,140236.210526195,0.0,1.0
1987-11-05,19.25,19.5,18.87,19.0,19858,2.17639045475342,2.20465526585411,2.13342794188036,2.14812564365272,175642.426277462,0.0,1.0
1987-11-06,19.5,20.0,19.5,19.75,20036,2.20465526585411,2.2611848880555,2.20465526585411,2.2329200769548,177216.822081541,0.0,1.0
1987-11-09,20.25,20.5,19.5,19.75,33267,2.28944969915619,2.31771451025688,2.20465526585411,2.2329200769548,294243.961877951,0.0,1.0
1987-11-10,20.0,20.12,20.0,20.0,12030,2.2611848880555,2.27475199738383,2.2611848880555,2.2611848880555,106404.390579004,0.0,1.0
1987-11-11,19.62,20.25,19.62,20.12,43674,2.21822237518244,2.28944969915619,2.21822237518244,2.27475199738383,386293.04689505,0.0,1.0
1987-11-12,20.25,20.25,19.75,19.88,34979,2.28944969915619,2.28944969915619,2.2329200769548,2.24761777872716,309386.465341896,0.0,1.0
1987-11-13,20.12,20.12,19.88,20.0,30976,2.27475199738383,2.27475199738383,2.24761777872716,2.2611848880555,273980.249590627,0.0,1.0
1987-11-16,19.62,20.25,19.62,20.0,33889,2.21822237518244,2.28944969915619,2.21822237518244,2.2611848880555,299745.502271978,0.0,1.0
1987-11-17,19.88,19.88,19.62,19.62,4003,2.24761777872716,2.24761777872716,2.21822237518244,2.21822237518244,35406.2157512682,0.0,1.0
1987-11-18,19.75,19.75,19.62,19.75,16567,2.2329200769548,2.2329200769548,2.21822237518244,2.2329200769548,146533.793742508,0.0,1.0
1987-11-19,19.62,20.25,19.62,19.62,24572,2.21822237518244,2.28944969915619,2.21822237518244,2.21822237518244,217337.380324797,0.0,1.0
1987-11-20,19.75,20.0,19.5,19.62,30443,2.2329200769548,2.2611848880555,2.20465526585411,2.21822237518244,269265.90709864,0.0,1.0
1987-11-23,19.75,19.75,19.25,19.25,32399,2.2329200769548,2.2329200769548,2.17639045475342,2.17639045475342,286566.571103007,0.0,1.0
1987-11-24,19.88,20.12,19.75,19.75,19057,2.24761777872716,2.27475199738383,2.2329200769548,2.2329200769548,168557.64515911,0.0,1.0
1987-11-25,19.62,19.75,19.62,19.75,20191,2.21822237518244,2.2329200769548,2.21822237518244,2.2329200769548,178587.784719924,0.0,1.0
1987-11-27,19.75,19.75,19.37,19.37,11052,2.2329200769548,2.2329200769548,2.18995756408175,2.18995756408175,97754.0585768214,0.0,1.0
1987-11-30,19.62,19.62,19.13,19.5,34445,2.21822237518244,2.21822237518244,2.16282334542508,2.20465526585411,304663.277929661,0.0,1.0
1987-12-01,19.37,19.62,19.37,19.5,41383,2.18995756408175,2.21822237518244,2.18995756408175,2.20465526585411,366029.334607726,0.0,1.0
1987-12-02,19.25,19.5,19.25,19.37,105315,2.17639045475342,2.20465526585411,2.17639045475342,2.18995756408175,931502.77587929,0.0,1.0
1987-12-03,19.0,19.37,19.0,19.25,15655,2.14812564365272,2.18995756408175,2.14812564365272,2.17639045475342,138467.226476668,0.0,1.0
1987-12-04,18.5,19.13,18.5,19.13,24194,2.09159602145133,2.16282334542508,2.09159602145133,2.16282334542508,213994.000471192,0.0,1.0
1987-12-07,18.12,18.5,18.12,18.38,5782,2.04863350857828,2.09159602145133,2.04863350857828,2.078028912123,51141.3288718042,0.0,1.0
1987-12-08,17.75,18.12,17.37,18.12,33889,2.00680158814925,2.04863350857828,1.9638390752762,2.04863350857828,299745.502271978,0.0,1.0
1987-12-09,17.5,17.75,17.37,17.37,23660,1.97853677704856,2.00680158814925,1.9638390752762,1.9638390752762,209270.813058957,0.0,1.0
1987-12-10,17.25,17.37,17.0,17.13,22415,1.95027196594787,1.9638390752762,1.92200715484717,1.93670485661953,198258.887350655,0.0,1.0
1987-12-11,17.0,17.0,16.75,17.0,7383,1.92766011706731,1.92766011706731,1.89931217416926,1.92766011706731,65110.5445865369,0.05,1.0
1987-12-14,17.25,17.37,16.63,16.75,38070,1.95600805996536,1.96961507255642,1.8857051615782,1.89931217416926,335738.64721786,0.0,1.0
1987-12-15,16.75,17.25,16.75,17.25,27485,1.89931217416926,1.95600805996536,1.89931217416926,1.95600805996536,242389.722058915,0.0,1.0
1987-12-16,18.12,18.12,16.63,16.63,24461,2.05465890125057,2.05465890125057,1.8857051615782,1.8857051615782,215721.120294091,0.0,1.0
1987-12-17,18.0,18.12,17.62,18.0,36825,2.04105188865951,2.05465890125057,1.99796301545447,2.04105188865951,324759.014546826,0.0,1.0
1987-12-18,18.5,18.63,17.75,18.0,22059,2.0977477744556,2.11248870476259,2.01270394576146,2.04105188865951,194537.925373753,0.0,1.0
1987-12-21,18.87,18.87,18.38,18.38,18412,2.13970272994472,2.13970272994472,2.08414076186454,2.08414076186454,162375.09778238,0.0,1.0
1987-12-22,18.5,19.0,18.38,19.0,13876,2.0977477744556,2.1544436602517,2.08414076186454,2.1544436602517,122372.195135147,0.0,1.0
1987-12-23,19.62,19.75,18.75,18.87,19480,2.22474655863886,2.23948748894585,2.12609571735365,2.13970272994472,171793.770627894,0.0,1.0
1987-12-24,19.62,19.62,19.37,19.37,3224,2.22474655863886,2.22474655863886,2.19639861574081,2.19639861574081,28432.3981778403,0.0,1.0
1987-12-28,19.13,19.5,18.87,19.5,14054,2.16918459055869,2.2111395460478,2.13970272994472,2.2111395460478,123941.973942732,0.0,1.0
1987-12-29,18.87,19.13,18.87,19.13,12986,2.13970272994472,2.16918459055869,2.13970272994472,2.16918459055869,114523.301097219,0.0,1.0
1987-12-30,19.25,19.37,18.75,18.87,20013,2.18279160314975,2.19639861574081,2.12609571735365,2.13970272994472,176494.288068585,0.0,1.0
1987-12-31,19.25,19.5,19.0,19.25,19235,2.18279160314975,2.2111395460478,2.1544436602517,2.18279160314975,169633.120021947,0.0,1.0
1988-01-04,19.25,19.5,19.13,19.37,13876,2.18279160314975,2.2111395460478,2.16918459055869,2.19639861574081,122372.195135146,0.0,1.0
1988-01-05,20.25,20.25,19.5,19.5,24994,2.29618337474194,2.29618337474194,2.2111395460478,2.2111395460478,220421.637734783,0.0,1.0
1988-01-06,20.12,20.5,20.12,20.5,16989,2.28144244443496,2.32453131763999,2.28144244443496,2.32453131763999,149825.686303762,0.0,1.0
1988-01-07,20.12,20.12,20.0,20.12,8806,2.28144244443496,2.28144244443496,2.2678354318439,2.28144244443496,77659.9560651555,0.0,1.0
1988-01-08,19.75,20.38,19.75,20.38,28997,2.23948748894585,2.31092430504893,2.23948748894585,2.31092430504893,255724.022941326,0.0,1.0
1988-01-11,20.0,20.12,19.75,19.75,28197,2.2678354318439,2.28144244443496,2.23948748894585,2.23948748894585,248668.837289256,0.0,1.0
1988-01-12,19.5,20.0,19.5,19.88,18968,2.2111395460478,2.2678354318439,2.2111395460478,2.25422841925283,167278.451810569,0.0,1.0
1988-01-13,19.37,19.5,19.25,19.25,21459,2.19639861574081,2.2111395460478,2.18279160314975,2.18279160314975,189246.536134701,0.0,1.0
1988-01-14,19.37,19.5,19.25,19.37,15766,2.19639861574081,2.2111395460478,2.18279160314975,2.19639861574081,139040.071238161,0.0,1.0
1988-01-15,20.25,20.25,19.62,19.62,21992,2.29618337474194,2.29618337474194,2.22474655863886,2.22474655863886,193947.053575392,0.0,1.0
1988-01-18,20.12,20.25,20.0,20.12,7383,2.28144244443496,2.29618337474194,2.2678354318439,2.28144244443496,65110.5445865368,0.0,1.0
1988-01-19,20.12,20.12,20.0,20.0,18412,2.28144244443496,2.28144244443496,2.2678354318439,2.2678354318439,162375.097782381,0.0,1.0
1988-01-20,19.88,20.12,19.88,20.0,6671,2.25422841925283,2.28144244443496,2.25422841925283,2.2678354318439,58831.429356195,0.0,1.0
1988-01-21,19.88,20.0,19.88,20.0,1601,2.25422841925283,2.2678354318439,2.25422841925283,2.2678354318439,14119.1902862042,0.0,1.0
1988-01-22,20.0,20.25,19.88,19.88,39871,2.2678354318439,2.29618337474194,2.25422841925283,2.25422841925283,351621.63391708,0.0,1.0
1988-01-25,20.0,20.12,20.0,20.0,5626,2.2678354318439,2.28144244443496,2.2678354318439,2.2678354318439,49615.593098179,0.0,1.0
1988-01-26,20.12,20.12,20.0,20.0,4003,2.28144244443496,2.28144244443496,2.2678354318439,2.2678354318439,35302.385206543,0.0,1.0
1988-01-27,20.12,20.12,20.0,20.12,3847,2.28144244443496,2.28144244443496,2.2678354318439,2.28144244443496,33926.6240043894,0.0,1.0
1988-01-28,20.12,20.25,20.0,20.0,31866,2.28144244443496,2.29618337474194,2.2678354318439,2.2678354318439,281025.68248606,0.0,1.0
1988-01-29,20.12,20.25,20.0,20.0,3580,2.28144244443496,2.29618337474194,2.2678354318439,2.2678354318439,31571.9557930112,0.0,1.0
1988-02-01,21.25,21.62,20.25,20.38,24994,2.40957514633414,2.45153010182325,2.29618337474194,2.31092430504893,220421.637734783,0.0,1.0
1988-02-02,21.38,21.38,20.63,21.0,17078,2.42431607664112,2.42431607664112,2.33927224794698,2.38122720343609,150610.575707555,0.0,1.0
1988-02-03,21.62,21.75,21.13,21.13,12453,2.45153010182325,2.46627103213024,2.39596813374308,2.39596813374308,109822.783656528,0.0,1.0
1988-02-04,21.5,22.0,21.38,21.5,26796,2.43792308923219,2.49461897502829,2.42431607664112,2.43792308923219,236313.443416069,0.0,1.0
1988-02-05,21.62,21.62,21.5,21.5,12564,2.45153010182325,2.45153010182325,2.43792308923219,2.43792308923219,110801.690665752,0.0,1.0
1988-02-08,20.25,20.25,19.63,19.63,4559,2.30298688103748,2.30298688103748,2.2324756777662,2.2324756777662,40086.9630479226,0.06,1.0
1988-02-09,20.5,20.5,20.13,20.13,4003,2.33141881784041,2.33141881784041,2.28933955137207,2.28933955137207,35198.0945560067,0.0,1.0
1988-02-10,20.87,21.0,20.63,20.75,5871,2.37349808430875,2.38828269144627,2.34620342497793,2.35985075464334,51623.2858202136,0.0,1.0
1988-02-11,20.87,21.0,20.75,20.75,78897,2.37349808430875,2.38828269144627,2.35985075464334,2.35985075464334,693735.714760244,0.0,1.0
1988-02-12,20.75,21.25,20.75,21.0,11474,2.35985075464334,2.4167146282492,2.35985075464334,2.38828269144627,100890.066683892,0.0,1.0
1988-02-16,20.75,20.75,20.5,20.5,2958,2.35985075464334,2.35985075464334,2.33141881784041,2.33141881784041,26009.4838113085,0.0,1.0
1988-02-17,20.37,20.63,20.37,20.5,5982,2.31663421070288,2.34620342497793,2.31663421070288,2.33141881784041,52599.3009328085,0.0,1.0
1988-02-18,20.25,20.37,20.25,20.37,2579,2.30298688103748,2.31663421070288,2.30298688103748,2.31663421070288,22676.9637421786,0.0,1.0
1988-02-19,20.5,20.75,20.5,20.5,4648,2.33141881784041,2.35985075464334,2.33141881784041,2.33141881784041,40869.5337237869,0.0,1.0
1988-02-22,21.25,21.25,20.5,20.5,13364,2.4167146282492,2.4167146282492,2.33141881784041,2.33141881784041,117508.70238483,0.0,1.0
1988-02-23,21.0,21.25,21.0,21.25,13453,2.38828269144627,2.4167146282492,2.38828269144627,2.4167146282492,118291.273060694,0.0,1.0
1988-02-24,21.25,21.25,20.87,20.87,3380,2.4167146282492,2.4167146282492,2.37349808430875,2.37349808430875,29720.099824957,0.0,1.0
1988-02-25,21.0,21.25,21.0,21.0,6249,2.38828269144627,2.4167146282492,2.38828269144627,2.38828269144627,54947.0129604012,0.0,1.0
1988-02-26,21.13,21.37,20.87,20.87,13364,2.4030672985838,2.43036195791461,2.37349808430875,2.37349808430875,117508.70238483,0.0,1.0
1988-02-29,21.5,21.5,21.13,21.13,16833,2.44514656505213,2.44514656505213,2.4030672985838,2.4030672985838,148011.372885651,0.0,1.0
1988-03-01,22.13,22.25,21.5,21.5,21081,2.51679504579552,2.53044237546093,2.44514656505213,2.44514656505213,185363.73503252,0.0,1.0
1988-03-02,22.0,22.37,22.0,22.37,15766,2.502010438658,2.54408970512634,2.502010438658,2.54408970512634,138629.317704222,0.0,1.0
1988-03-03,21.87,22.0,21.75,22.0,7227,2.48722583152047,2.502010438658,2.47357850185507,2.502010438658,63546.4974659657,0.0,1.0
1988-03-04,21.63,21.87,21.5,21.87,7049,2.45993117218966,2.48722583152047,2.44514656505213,2.48722583152047,61981.3561142371,0.0,1.0
1988-03-07,21.87,21.87,21.5,21.5,69113,2.48722583152047,2.48722583152047,2.44514656505213,2.44514656505213,607705.697988832,0.0,1.0
1988-03-08,21.75,21.87,21.75,21.87,12275,2.47357850185507,2.48722583152047,2.47357850185507,2.48722583152047,107933.20276667,0.0,1.0
1988-03-09,21.75,22.0,21.75,21.75,14854,2.47357850185507,2.502010438658,2.47357850185507,2.47357850185507,130610.166508849,0.0,1.0
1988-03-10,21.87,22.0,21.87,21.87,30064,2.48722583152047,2.502010438658,2.48722583152047,2.48722583152047,264350.615721156,0.0,1.0
1988-03-11,21.87,22.0,21.63,21.63,16011,2.48722583152047,2.502010438658,2.45993117218966,2.45993117218966,140783.585295085,0.0,1.0
1988-03-14,21.87,22.0,21.75,22.0,25884,2.48722583152047,2.502010438658,2.47357850185507,2.502010438658,227596.172742363,0.0,1.0
1988-03-15,22.13,22.37,22.0,22.0,19213,2.51679504579552,2.54408970512634,2.502010438658,2.502010438658,168938.543768313,0.0,1.0
1988-03-16,23.13,23.25,22.13,22.13,36469,2.63052279300725,2.64417012267266,2.51679504579552,2.51679504579552,320669.325596555,0.0,1.0
1988-03-17,23.87,23.87,23.13,23.13,48054,2.71468132594393,2.71468132594393,2.63052279300725,2.63052279300725,422535.407393041,0.0,1.0
1988-03-18,23.37,23.87,23.25,23.87,37091,2.65781745233806,2.71468132594393,2.64417012267266,2.71468132594393,326138.527398663,0.0,1.0
1988-03-21,22.13,23.25,22.13,23.25,43496,2.51679504579552,2.64417012267266,2.51679504579552,2.64417012267266,382457.237274062,0.0,1.0
1988-03-22,22.5,22.5,22.13,22.13,31488,2.55887431226386,2.55887431226386,2.51679504579552,2.51679504579552,276871.746534984,0.0,1.0
1988-03-23,22.25,22.5,22.0,22.5,13631,2.53044237546093,2.55887431226386,2.502010438658,2.55887431226386,119856.414412422,0.0,1.0
1988-03-24,21.87,22.0,21.75,22.0,11652,2.48722583152047,2.502010438658,2.47357850185507,2.502010438658,102455.208035621,0.0,1.0
1988-03-25,21.25,21.75,21.25,21.75,5782,2.4167146282492,2.47357850185507,2.4167146282492,2.47357850185507,50840.7151443495,0.0,1.0
1988-03-28,21.13,21.25,21.0,21.0,4559,2.4030672985838,2.4167146282492,2.38828269144627,2.38828269144627,40086.9630479226,0.0,1.0
1988-03-29,21.13,21.25,21.13,21.25,10162,2.4030672985838,2.4167146282492,2.4030672985838,2.4167146282492,89353.7439116011,0.0,1.0
1988-03-30,22.13,22.13,21.37,21.37,12030,2.51679504579552,2.51679504579552,2.43036195791461,2.43036195791461,105778.935175808,0.0,1.0
1988-03-31,21.87,22.13,21.87,22.0,13876,2.48722583152047,2.51679504579552,2.48722583152047,2.502010438658,122010.682003285,0.0,1.0
1988-04-04,21.75,22.0,21.75,21.75,4981,2.47357850185507,2.502010438658,2.47357850185507,2.47357850185507,43797.5790615711,0.0,1.0
1988-04-05,21.87,22.13,21.75,22.13,5181,2.48722583152047,2.51679504579552,2.47357850185507,2.51679504579552,45556.1648500302,0.0,1.0
1988-04-06,22.0,22.13,21.87,22.0,22415,2.502010438658,2.51679504579552,2.48722583152047,2.502010438658,197093.502241541,0.0,1.0
1988-04-07,22.13,22.37,22.13,22.25,11586,2.51679504579552,2.54408970512634,2.51679504579552,2.53044237546093,101874.874725429,0.0,1.0
1988-04-08,22.0,22.37,22.0,22.37,10162,2.502010438658,2.54408970512634,2.502010438658,2.54408970512634,89353.7439116012,0.0,1.0
1988-04-11,22.37,22.37,22.13,22.25,5070,2.54408970512634,2.54408970512634,2.51679504579552,2.53044237546093,44580.1497374354,0.0,1.0
1988-04-12,23.13,23.13,22.25,22.25,24817,2.63052279300725,2.63052279300725,2.53044237546093,2.53044237546093,218214.117560934,0.0,1.0
1988-04-13,23.25,23.25,22.87,22.87,58016,2.64417012267266,2.64417012267266,2.6009535787322,2.6009535787322,510130.565516183,0.0,1.0
1988-04-14,23.0,23.37,22.75,22.87,19858,2.61573818586973,2.65781745233806,2.58730624906679,2.6009535787322,174609.982936093,0.0,1.0
1988-04-15,22.63,22.75,22.5,22.75,18679,2.57365891940139,2.58730624906679,2.55887431226386,2.58730624906679,164243.119713127,0.0,1.0
1988-04-18,23.13,23.13,22.87,22.87,19057,2.63052279300725,2.63052279300725,2.6009535787322,2.6009535787322,167566.846853315,0.0,1.0
1988-04-19,22.63,23.0,22.63,23.0,11763,2.57365891940139,2.61573818586973,2.57365891940139,2.61573818586973,103431.223148215,0.0,1.0
1988-04-20,22.5,22.5,22.5,22.5,6249,2.55887431226386,2.55887431226386,2.55887431226386,2.55887431226386,54947.0129604012,0.0,1.0
1988-04-21,22.37,22.63,22.25,22.25,12386,2.54408970512634,2.57365891940139,2.53044237546093,2.53044237546093,108909.217879265,0.0,1.0
1988-04-22,22.13,22.5,22.13,22.5,2157,2.51679504579552,2.55887431226386,2.51679504579552,2.55887431226386,18966.3477285302,0.0,1.0
1988-04-25,22.0,22.25,22.0,22.0,3647,2.502010438658,2.53044237546093,2.502010438658,2.502010438658,32067.8118525497,0.0,1.0
1988-04-26,22.13,22.5,22.0,22.37,5626,2.51679504579552,2.55887431226386,2.502010438658,2.54408970512634,49469.0182293514,0.0,1.0
1988-04-27,21.87,22.37,21.75,22.25,8005,2.48722583152047,2.54408970512634,2.47357850185507,2.53044237546093,70387.3961830712,0.0,1.0
1988-04-28,22.0,22.13,21.75,21.87,31221,2.502010438658,2.51679504579552,2.47357850185507,2.48722583152047,274524.034507391,0.0,1.0
1988-04-29,21.87,22.13,21.87,22.0,4181,2.48722583152047,2.51679504579552,2.48722583152047,2.502010438658,36763.2359077353,0.0,1.0
1988-05-02,21.5,21.75,21.5,21.63,65666,2.44514656505213,2.47357850185507,2.44514656505213,2.45993117218966,577396.471924741,0.0,1.0
1988-05-03,21.25,21.75,21.25,21.5,6782,2.4167146282492,2.47357850185507,2.4167146282492,2.44514656505213,59633.6440866444,0.0,1.0
1988-05-04,21.13,21.25,21.13,21.25,26596,2.4030672985838,2.4167146282492,2.4030672985838,2.4167146282492,233856.738149276,0.0,1.0
1988-05-05,21.13,21.25,21.0,21.25,24394,2.4030672985838,2.4167146282492,2.38828269144627,2.4167146282492,214494.708618343,0.0,1.0
1988-05-06,20.87,21.0,20.87,20.87,9184,2.38032174914145,2.39514886113898,2.38032174914145,2.38032174914145,80522.7612902049,0.06,1.0
1988-05-09,20.63,20.87,20.5,20.75,14854,2.35294861929986,2.38032174914145,2.33812150730233,2.36663518422066,130235.746537969,0.0,1.0
1988-05-10,20.5,20.5,20.0,20.25,24839,2.33812150730233,2.33812150730233,2.28109415346569,2.30960783038401,217781.453363176,0.0,1.0
1988-05-11,20.0,20.63,20.0,20.63,8806,2.28109415346569,2.35294861929986,2.28109415346569,2.35294861929986,77208.5622736874,0.0,1.0
1988-05-12,20.13,20.13,20.0,20.0,9873,2.29592126546322,2.29592126546322,2.28109415346569,2.28109415346569,86563.7219314234,0.0,1.0
1988-05-13,20.25,20.37,20.13,20.25,22259,2.30960783038401,2.32329439530481,2.29592126546322,2.30960783038401,195160.729917103,0.0,1.0
1988-05-16,20.5,20.5,20.25,20.25,4648,2.33812150730233,2.33812150730233,2.30960783038401,2.30960783038401,40752.373091994,0.0,1.0
1988-05-17,20.63,20.87,20.63,20.75,2402,2.35294861929986,2.38032174914145,2.35294861929986,2.36663518422066,21060.0688827387,0.0,1.0
1988-05-18,20.63,20.75,20.63,20.75,9606,2.35294861929986,2.36663518422066,2.35294861929986,2.36663518422066,84222.740086423,0.0,1.0
1988-05-19,20.5,20.5,20.5,20.5,22437,2.33812150730233,2.33812150730233,2.33812150730233,2.33812150730233,196721.384480437,0.0,1.0
1988-05-20,20.5,20.63,20.5,20.5,48210,2.33812150730233,2.35294861929986,2.33812150730233,2.33812150730233,422691.890439981,0.0,1.0
1988-05-23,20.5,20.63,20.5,20.5,4648,2.33812150730233,2.35294861929986,2.33812150730233,2.33812150730233,40752.373091994,0.0,1.0
1988-05-24,20.87,20.87,20.63,20.63,8383,2.38032174914145,2.38032174914145,2.35294861929986,2.35294861929986,73499.8157552034,0.0,1.0
1988-05-25,20.75,20.87,20.63,20.87,10162,2.36663518422066,2.38032174914145,2.35294861929986,2.38032174914145,89097.5936662741,0.0,1.0
1988-05-26,20.87,20.87,20.63,20.75,32199,2.38032174914145,2.38032174914145,2.35294861929986,2.36663518422066,282311.889240343,0.0,1.0
1988-05-27,20.75,20.87,20.75,20.87,2958,2.36663518422066,2.38032174914145,2.36663518422066,2.38032174914145,25934.9224625899,0.0,1.0
1988-05-31,20.75,20.87,20.63,20.63,21614,2.36663518422066,2.38032174914145,2.35294861929986,2.35294861929986,189505.549055584,0.0,1.0
1988-06-01,20.87,20.87,20.75,20.75,2780,2.38032174914145,2.38032174914145,2.36663518422066,2.36663518422066,24374.2678992563,0.0,1.0
1988-06-02,21.25,21.37,20.87,20.87,62464,2.4236625380573,2.43734910297809,2.38032174914145,2.38032174914145,547667.003618397,0.0,1.0
1988-06-03,21.63,21.75,21.5,21.5,6782,2.46700332697315,2.48068989189394,2.45217621497562,2.45217621497562,59462.6924074661,0.0,1.0
1988-06-06,21.87,21.87,21.63,21.63,8005,2.49437645681473,2.49437645681473,2.46700332697315,2.46700332697315,70185.6167386859,0.0,1.0
1988-06-07,21.75,21.75,21.75,21.75,5982,2.48068989189394,2.48068989189394,2.48068989189394,2.48068989189394,52448.5145947306,0.0,1.0
1988-06-08,22.0,22.25,21.87,22.0,9251,2.50920356881226,2.53771724573058,2.49437645681473,2.50920356881226,81110.1986820216,0.0,1.0
1988-06-09,22.0,22.25,22.0,22.25,16278,2.50920356881226,2.53771724573058,2.50920356881226,2.53771724573058,142720.983044638,0.0,1.0
1988-06-10,22.0,22.13,22.0,22.13,21792,2.50920356881226,2.52403068080979,2.50920356881226,2.52403068080979,191066.203618918,0.0,1.0
1988-06-13,22.0,22.0,22.0,22.0,2157,2.50920356881226,2.50920356881226,2.50920356881226,2.50920356881226,18911.9769275884,0.0,1.0
1988-06-14,22.37,22.5,22.0,22.0,17189,2.55140381065138,2.5662309226489,2.50920356881226,2.50920356881226,150708.378028891,0.0,1.0
1988-06-15,22.5,22.5,22.25,22.25,9073,2.5662309226489,2.5662309226489,2.53771724573058,2.53771724573058,79549.544118688,0.0,1.0
1988-06-16,22.0,22.37,22.0,22.37,15766,2.50920356881226,2.55140381065138,2.50920356881226,2.55140381065138,138231.909244487,0.0,1.0
1988-06-17,22.0,22.37,22.0,22.25,11852,2.50920356881226,2.55140381065138,2.50920356881226,2.53771724573058,103915.044295678,0.0,1.0
1988-06-20,22.0,22.13,22.0,22.13,39871,2.50920356881226,2.52403068080979,2.50920356881226,2.52403068080979,349577.854464478,0.0,1.0
1988-06-21,22.25,22.37,22.13,22.37,13187,2.53771724573058,2.55140381065138,2.52403068080979,2.55140381065138,115619.953520681,0.0,1.0
1988-06-22,22.37,22.5,22.37,22.5,18056,2.55140381065138,2.5662309226489,2.55140381065138,2.5662309226489,158309.993233443,0.0,1.0
1988-06-23,22.0,22.37,22.0,22.37,6249,2.50920356881226,2.55140381065138,2.50920356881226,2.55140381065138,54789.4964397311,0.0,1.0
1988-06-24,22.13,22.25,22.0,22.25,10429,2.52403068080979,2.53771724573058,2.50920356881226,2.53771724573058,91438.5755112747,0.0,1.0
1988-06-27,22.13,22.25,22.0,22.0,7761,2.52403068080979,2.53771724573058,2.50920356881226,2.50920356881226,68046.2925058014,0.0,1.0
1988-06-28,22.25,22.37,22.25,22.25,11474,2.53771724573058,2.55140381065138,2.53771724573058,2.53771724573058,100600.845279161,0.0,1.0
1988-06-29,22.25,22.37,22.13,22.25,14676,2.53771724573058,2.55140381065138,2.52403068080979,2.53771724573058,128675.091974635,0.0,1.0
1988-06-30,22.37,22.37,22.25,22.25,7205,2.55140381065138,2.55140381065138,2.53771724573058,2.53771724573058,63171.4389259501,0.0,1.0
1988-07-01,22.37,22.5,22.25,22.25,11763,2.55140381065138,2.5662309226489,2.53771724573058,2.53771724573058,103134.717014011,0.0,1.0
1988-07-05,22.25,22.37,22.25,22.25,5626,2.53771724573058,2.55140381065138,2.53771724573058,2.53771724573058,49327.2054680633,0.0,1.0
1988-07-06,22.87,22.87,22.25,22.25,19769,2.60843116448802,2.60843116448802,2.53771724573058,2.53771724573058,173329.101474963,0.0,1.0
1988-07-07,22.75,23.0,22.63,22.75,26796,2.59474459956723,2.62325827648555,2.58105803464643,2.59474459956723,234939.885837579,0.0,1.0
1988-07-08,22.5,22.75,22.5,22.63,13253,2.5662309226489,2.59474459956723,2.5662309226489,2.58105803464643,116198.623190232,0.0,1.0
1988-07-11,22.37,22.5,22.37,22.5,1245,2.55140381065138,2.5662309226489,2.55140381065138,2.5662309226489,10915.8142210698,0.0,1.0
1988-07-12,22.63,22.63,22.5,22.5,4648,2.58105803464643,2.58105803464643,2.5662309226489,2.5662309226489,40752.373091994,0.0,1.0
1988-07-13,22.75,22.75,22.5,22.75,3847,2.59474459956723,2.59474459956723,2.5662309226489,2.59474459956723,33729.4275569923,0.0,1.0
1988-07-14,22.37,22.5,22.37,22.5,1356,2.55140381065138,2.5662309226489,2.55140381065138,2.5662309226489,11889.0313925869,0.0,1.0
1988-07-15,22.5,22.5,22.13,22.25,7472,2.5662309226489,2.5662309226489,2.52403068080979,2.53771724573058,65512.4207709508,0.0,1.0
1988-07-18,22.75,22.75,22.25,22.37,2958,2.59474459956723,2.59474459956723,2.53771724573058,2.55140381065138,25934.9224625899,0.0,1.0
1988-07-19,22.25,22.63,22.13,22.63,16011,2.53771724573058,2.58105803464643,2.52403068080979,2.58105803464643,140380.001199638,0.0,1.0
1988-07-20,21.75,22.0,21.75,21.87,9606,2.48068989189394,2.50920356881226,2.48068989189394,2.49437645681473,84222.740086423,0.0,1.0
1988-07-21,21.63,21.75,21.37,21.75,5782,2.46700332697315,2.48068989189394,2.43734910297809,2.48068989189394,50694.9701415466,0.0,1.0
1988-07-22,21.25,21.37,21.0,21.37,4003,2.4236625380573,2.43734910297809,2.39514886113898,2.43734910297809,35097.1922304758,0.0,1.0
1988-07-25,21.25,21.37,21.0,21.25,8450,2.4236625380573,2.43734910297809,2.39514886113898,2.4236625380573,74087.2531470199,0.0,1.0
1988-07-26,21.25,21.25,21.13,21.13,6048,2.4236625380573,2.4236625380573,2.4099759731365,2.4099759731365,53027.1842642812,0.0,1.0
1988-07-27,21.25,21.37,21.25,21.37,2958,2.4236625380573,2.43734910297809,2.4236625380573,2.43734910297809,25934.9224625899,0.0,1.0
1988-07-28,21.37,21.37,21.13,21.25,3580,2.43734910297809,2.43734910297809,2.4099759731365,2.4236625380573,31388.4457119919,0.0,1.0
1988-07-29,21.87,21.87,21.5,21.5,11385,2.49437645681473,2.49437645681473,2.45217621497562,2.45217621497562,99820.517997494,0.0,1.0
1988-08-01,21.75,22.0,21.63,22.0,4803,2.48068989189394,2.50920356881226,2.46700332697315,2.50920356881226,42111.3700432115,0.0,1.0
1988-08-02,22.0,22.0,21.75,21.87,2668,2.50920356881226,2.50920356881226,2.48068989189394,2.49437645681473,23392.2830054733,0.0,1.0
1988-08-03,21.63,22.0,21.13,21.87,4447,2.46700332697315,2.50920356881226,2.4099759731365,2.49437645681473,38990.0609165441,0.0,1.0
1988-08-04,21.87,21.87,21.75,21.75,3380,2.49437645681473,2.49437645681473,2.48068989189394,2.48068989189394,29634.9012588081,0.0,1.0
1988-08-05,21.87,21.87,21.87,21.87,2424,2.49437645681473,2.49437645681473,2.49437645681473,2.49437645681473,21252.958772589,0.0,1.0
1988-08-08,21.63,22.0,21.63,22.0,18168,2.46700332697315,2.50920356881226,2.46700332697315,2.50920356881226,159291.978127226,0.0,1.0
1988-08-09,21.87,21.87,21.63,21.63,1445,2.49437645681473,2.49437645681473,2.46700332697315,2.46700332697315,12669.3586742537,0.0,1.0
1988-08-10,21.37,21.5,21.37,21.5,10585,2.44419238543849,2.45906112713746,2.44419238543849,2.45906112713746,92546.4997549361,0.06,1.0
1988-08-11,21.0,21.25,21.0,21.25,1067,2.4018736590645,2.43046739310098,2.4018736590645,2.43046739310098,9328.96695687451,0.0,1.0
1988-08-12,21.13,21.13,21.0,21.13,1067,2.41674240076347,2.41674240076347,2.4018736590645,2.41674240076347,9328.96695687451,0.0,1.0
1988-08-15,20.0,21.13,20.0,21.13,22793,2.28749872291857,2.41674240076347,2.28749872291857,2.41674240076347,199283.171366486,0.0,1.0
1988-08-16,19.25,20.0,19.25,20.0,29464,2.20171752080912,2.28749872291857,2.20171752080912,2.28749872291857,257608.886989083,0.0,1.0
1988-08-17,19.25,19.5,19.13,19.37,25795,2.20171752080912,2.2303112548456,2.18799252847161,2.21544251314663,225530.180555369,0.0,1.0
1988-08-18,18.75,19.5,18.5,19.37,37647,2.14453005273616,2.2303112548456,2.11593631869968,2.21544251314663,329154.2821232,0.0,1.0
1988-08-19,18.75,18.87,18.5,18.87,81921,2.14453005273616,2.15825504507367,2.11593631869968,2.15825504507367,716249.580200672,0.0,1.0
1988-08-22,18.5,18.75,18.5,18.75,102046,2.11593631869968,2.14453005273616,2.11593631869968,2.14453005273616,892205.962587831,0.0,1.0
1988-08-23,19.0,19.0,18.5,18.5,14054,2.17312378677264,2.17312378677264,2.11593631869968,2.11593631869968,122876.571332628,0.0,1.0
1988-08-24,19.63,19.63,19.0,19.0,15210,2.24517999654457,2.24517999654457,2.17312378677264,2.17312378677264,132983.680800433,0.0,1.0
1988-08-25,19.87,19.87,19.37,19.37,11052,2.2726299812196,2.2726299812196,2.21544251314663,2.21544251314663,96629.5621437462,0.0,1.0
1988-08-26,19.87,19.87,19.75,19.75,1779,2.2726299812196,2.2726299812196,2.25890498888209,2.25890498888209,15554.1070443109,0.0,1.0
1988-08-29,20.13,20.37,20.0,20.0,39782,2.30236746461754,2.32981744929256,2.28749872291857,2.28749872291857,347820.95921123,0.0,1.0
1988-08-30,20.25,20.25,20.0,20.0,30598,2.31609245695505,2.31609245695505,2.28749872291857,2.28749872291857,267523.646622724,0.0,1.0
1988-08-31,20.0,20.13,19.87,20.0,41383,2.28749872291857,2.30236746461754,2.2726299812196,2.28749872291857,361818.781233682,0.0,1.0
1988-09-01,19.37,20.0,19.37,19.87,8806,2.21544251314663,2.28749872291857,2.21544251314663,2.2726299812196,76992.3927106253,0.0,1.0
1988-09-02,19.63,19.63,19.37,19.5,10785,2.24517999654457,2.24517999654457,2.21544251314663,2.2303112548456,94295.1346109578,0.0,1.0
1988-09-06,20.13,20.13,19.87,19.87,90483,2.30236746461754,2.30236746461754,2.2726299812196,2.2726299812196,791108.638386952,0.0,1.0
1988-09-07,20.25,20.25,20.0,20.25,10585,2.31609245695505,2.31609245695505,2.28749872291857,2.31609245695505,92546.4997549362,0.0,1.0
1988-09-08,20.37,20.63,20.25,20.5,29264,2.32981744929256,2.3595549326905,2.31609245695505,2.34468619099153,255860.252133061,0.0,1.0
1988-09-09,20.25,20.5,20.13,20.5,27774,2.31609245695505,2.34468619099153,2.30236746461754,2.34468619099153,242832.922455701,0.0,1.0
1988-09-12,20.13,20.13,19.75,20.0,10051,2.30236746461754,2.30236746461754,2.25890498888209,2.28749872291857,87877.6446893588,0.0,1.0
1988-09-13,20.0,20.0,19.75,19.75,19057,2.28749872291857,2.28749872291857,2.25890498888209,2.25890498888209,166618.672256005,0.0,1.0
1988-09-14,20.0,20.0,19.87,19.87,21637,2.28749872291857,2.28749872291857,2.2726299812196,2.2726299812196,189176.061898682,0.0,1.0
1988-09-15,20.63,20.63,20.25,20.25,19769,2.3595549326905,2.3595549326905,2.31609245695505,2.31609245695505,172843.812343442,0.0,1.0
1988-09-16,20.87,21.0,20.5,20.5,29197,2.38700491736553,2.4018736590645,2.34468619099153,2.34468619099153,255274.459456293,0.0,1.0
1988-09-19,21.0,21.0,20.75,20.87,6404,2.4018736590645,2.4018736590645,2.37327992502801,2.38700491736553,55991.2880898073,0.0,1.0
1988-09-20,20.87,21.0,20.87,21.0,4181,2.38700491736553,2.4018736590645,2.38700491736553,2.4018736590645,36555.2116651287,0.0,1.0
1988-09-21,20.87,21.0,20.87,21.0,5181,2.38700491736553,2.4018736590645,2.38700491736553,2.4018736590645,45298.385945236,0.0,1.0
1988-09-22,20.75,20.87,20.75,20.75,1779,2.37327992502801,2.38700491736553,2.37327992502801,2.37327992502801,15554.107044311,0.0,1.0
1988-09-23,21.0,21.0,20.75,20.75,3758,2.4018736590645,2.4018736590645,2.37327992502801,2.37327992502801,32856.8489446433,0.0,1.0
1988-09-26,20.75,21.0,20.75,20.87,2668,2.37327992502801,2.4018736590645,2.37327992502801,2.38700491736553,23326.7889793264,0.0,1.0
1988-09-27,20.75,20.75,20.75,20.75,823,2.37327992502801,2.37327992502801,2.37327992502801,2.37327992502801,7195.63243252835,0.0,1.0
1988-09-28,20.75,20.75,20.63,20.63,35668,2.37327992502801,2.37327992502801,2.3595549326905,2.3595549326905,311851.540222869,0.0,1.0
1988-09-29,21.0,21.0,20.75,20.75,10407,2.4018736590645,2.4018736590645,2.37327992502801,2.37327992502801,90990.2147330769,0.0,1.0
1988-09-30,20.63,21.0,20.5,21.0,28397,2.3595549326905,2.4018736590645,2.34468619099153,2.4018736590645,248279.920032208,0.0,1.0
1988-10-03,20.63,20.63,20.5,20.5,556,2.3595549326905,2.3595549326905,2.34468619099153,2.34468619099153,4861.20489973968,0.0,1.0
1988-10-04,20.25,20.37,20.25,20.37,3647,2.31609245695505,2.32981744929256,2.31609245695505,2.32981744929256,31886.3565995515,0.0,1.0
1988-10-05,20.37,20.37,20.25,20.25,3847,2.32981744929256,2.32981744929256,2.31609245695505,2.31609245695505,33634.9914555729,0.0,1.0
1988-10-06,20.37,20.37,20.25,20.25,2157,2.32981744929256,2.32981744929256,2.31609245695505,2.31609245695505,18859.0269221915,0.0,1.0
1988-10-07,21.0,21.25,20.25,20.25,25884,2.4018736590645,2.43046739310098,2.31609245695505,2.31609245695505,226308.323066298,0.0,1.0
1988-10-10,21.0,21.13,21.0,21.0,4981,2.4018736590645,2.41674240076347,2.4018736590645,2.4018736590645,43549.7510892146,0.0,1.0
1988-10-11,21.13,21.13,21.0,21.13,1868,2.41674240076347,2.41674240076347,2.4018736590645,2.41674240076347,16332.2495552405,0.0,1.0
1988-10-12,21.0,21.13,20.87,21.0,2668,2.4018736590645,2.41674240076347,2.38700491736553,2.4018736590645,23326.7889793263,0.0,1.0
1988-10-13,21.0,21.13,20.87,20.87,2668,2.4018736590645,2.41674240076347,2.38700491736553,2.38700491736553,23326.7889793263,0.0,1.0
1988-10-14,21.13,21.13,21.0,21.13,8183,2.41674240076347,2.41674240076347,2.4018736590645,2.41674240076347,71545.3951341182,0.0,1.0
1988-10-17,21.63,21.63,21.25,21.25,15210,2.47392986883643,2.47392986883643,2.43046739310098,2.43046739310098,132983.680800433,0.0,1.0
1988-10-18,21.5,21.63,21.5,21.5,11652,2.45906112713746,2.47392986883643,2.45906112713746,2.45906112713746,101875.466711811,0.0,1.0
1988-10-19,21.25,21.5,21.25,21.5,7227,2.43046739310098,2.45906112713746,2.43046739310098,2.45906112713746,63186.9205223357,0.0,1.0
1988-10-20,21.5,21.5,21.25,21.5,10963,2.45906112713746,2.45906112713746,2.43046739310098,2.45906112713746,95851.4196328167,0.0,1.0
1988-10-21,21.25,21.63,21.25,21.37,7850,2.43046739310098,2.47392986883643,2.43046739310098,2.44419238543849,68633.9180988426,0.0,1.0
1988-10-24,21.37,21.5,21.25,21.25,5248,2.44419238543849,2.45906112713746,2.43046739310098,2.43046739310098,45884.1786220033,0.0,1.0
1988-10-25,21.13,21.25,21.13,21.25,1356,2.41674240076347,2.43046739310098,2.41674240076347,2.43046739310098,11855.7443238255,0.0,1.0
1988-10-26,21.25,21.37,21.0,21.13,1779,2.43046739310098,2.44419238543849,2.4018736590645,2.41674240076347,15554.1070443109,0.0,1.0
1988-10-27,21.13,21.37,21.13,21.37,378,2.41674240076347,2.44419238543849,2.41674240076347,2.44419238543849,3304.91987788057,0.0,1.0
1988-10-28,21.37,21.37,21.13,21.25,4181,2.44419238543849,2.44419238543849,2.41674240076347,2.43046739310098,36555.2116651288,0.0,1.0
1988-10-31,21.37,21.37,21.13,21.25,8005,2.44419238543849,2.44419238543849,2.41674240076347,2.43046739310098,69989.1101122592,0.0,1.0
1988-11-01,21.25,21.37,21.13,21.25,3380,2.43046739310098,2.44419238543849,2.41674240076347,2.43046739310098,29551.9290667628,0.0,1.0
1988-11-02,21.37,21.37,21.13,21.13,8272,2.44419238543849,2.44419238543849,2.41674240076347,2.41674240076347,72323.5376450479,0.0,1.0
1988-11-03,21.25,21.37,21.0,21.25,15588,2.43046739310098,2.44419238543849,2.4018736590645,2.43046739310098,136288.600678313,0.0,1.0
1988-11-04,21.13,21.25,21.0,21.0,6960,2.41674240076347,2.43046739310098,2.4018736590645,2.4018736590645,60852.492989547,0.0,1.0
1988-11-07,20.87,21.13,20.87,21.0,7761,2.38700491736553,2.41674240076347,2.38700491736553,2.4018736590645,67855.7755879129,0.0,1.0
1988-11-08,20.75,21.0,20.75,20.87,2846,2.37327992502801,2.4018736590645,2.37327992502801,2.38700491736553,24883.0740011855,0.0,1.0
1988-11-09,20.63,20.87,20.63,20.63,3046,2.3595549326905,2.38700491736553,2.3595549326905,2.3595549326905,26631.708857207,0.0,1.0
1988-11-10,20.63,20.87,20.63,20.87,2668,2.3595549326905,2.38700491736553,2.3595549326905,2.38700491736553,23326.7889793264,0.0,1.0
1988-11-11,20.25,20.5,20.25,20.5,3469,2.31609245695505,2.34468619099153,2.31609245695505,2.34468619099153,30330.0715776923,0.0,1.0
1988-11-14,20.5,20.5,20.25,20.37,3469,2.34468619099153,2.34468619099153,2.31609245695505,2.32981744929256,30330.0715776924,0.0,1.0
1988-11-15,20.13,20.63,19.87,20.63,5626,2.30236746461754,2.3595549326905,2.2726299812196,2.3595549326905,49189.0984998838,0.0,1.0
1988-11-16,20.37,20.5,20.13,20.25,5248,2.32981744929256,2.34468619099153,2.30236746461754,2.31609245695505,45884.1786220033,0.0,1.0
1988-11-17,20.63,20.63,20.25,20.25,7205,2.3595549326905,2.3595549326905,2.31609245695505,2.31609245695505,62994.5706881734,0.0,1.0
1988-11-18,20.75,20.75,20.5,20.5,445,2.37327992502801,2.37327992502801,2.34468619099153,2.34468619099153,3890.71255464777,0.0,1.0
1988-11-21,20.87,21.0,20.75,20.75,10407,2.38700491736553,2.4018736590645,2.37327992502801,2.37327992502801,90990.2147330769,0.0,1.0
1988-11-22,21.0,21.13,20.87,20.87,2846,2.4018736590645,2.41674240076347,2.38700491736553,2.38700491736553,24883.0740011854,0.0,1.0
1988-11-23,21.0,21.13,21.0,21.13,5626,2.4018736590645,2.41674240076347,2.4018736590645,2.41674240076347,49189.0984998838,0.0,1.0
1988-11-25,20.87,20.87,20.75,20.75,1601,2.38700491736553,2.38700491736553,2.37327992502801,2.37327992502801,13997.8220224518,0.0,1.0
1988-11-28,20.75,20.75,20.63,20.63,2424,2.37327992502801,2.37327992502801,2.3595549326905,2.3595549326905,21193.4544549802,0.0,1.0
1988-11-29,20.5,20.63,20.37,20.5,38982,2.34468619099153,2.3595549326905,2.32981744929256,2.34468619099153,340826.419787144,0.0,1.0
1988-11-30,20.5,20.63,20.5,20.63,11652,2.34468619099153,2.3595549326905,2.34468619099153,2.3595549326905,101875.466711811,0.0,1.0
1988-12-01,20.25,20.5,20.25,20.5,5448,2.31609245695505,2.34468619099153,2.31609245695505,2.34468619099153,47632.8134780248,0.0,1.0
1988-12-02,20.13,20.25,20.13,20.25,5070,2.30236746461754,2.31609245695505,2.30236746461754,2.31609245695505,44327.8936001442,0.0,1.0
1988-12-05,20.37,20.37,20.13,20.13,17634,2.32981744929256,2.32981744929256,2.30236746461754,2.30236746461754,154177.135255413,0.0,1.0
1988-12-06,20.5,20.5,20.25,20.37,7472,2.34468619099153,2.34468619099153,2.31609245695505,2.32981744929256,65328.9982209621,0.0,1.0
1988-12-07,21.0,21.13,20.75,20.75,21259,2.4018736590645,2.41674240076347,2.37327992502801,2.37327992502801,185871.142020802,0.0,1.0
1988-12-08,21.25,21.25,21.0,21.0,4025,2.43046739310098,2.43046739310098,2.4018736590645,2.4018736590645,35191.276477432,0.0,1.0
1988-12-09,21.5,21.63,21.37,21.37,4381,2.45906112713746,2.47392986883643,2.44419238543849,2.44419238543849,38303.8465211502,0.0,1.0
1988-12-12,21.25,21.5,21.25,21.5,11852,2.43732988926973,2.46600435855526,2.43732988926973,2.46600435855526,103332.339667594,0.06,1.0
1988-12-13,21.75,21.75,21.13,21.13,17879,2.49467882784079,2.49467882784079,2.42356614401268,2.42356614401268,155879.083776317,0.0,1.0
1988-12-14,21.63,21.75,21.63,21.63,4003,2.48091508258373,2.49467882784079,2.48091508258373,2.48091508258373,34900.3843814867,0.0,1.0
1988-12-15,21.63,21.87,21.63,21.63,2157,2.48091508258373,2.50844257309784,2.48091508258373,2.48091508258373,18805.9278318428,0.0,1.0
1988-12-16,22.0,22.0,21.63,21.63,6160,2.52335329712631,2.52335329712631,2.48091508258373,2.48091508258373,53706.3122133295,0.0,1.0
1988-12-19,21.37,21.75,21.13,21.63,19769,2.45109363452679,2.49467882784079,2.42356614401268,2.48091508258373,172357.156841771,0.0,1.0
1988-12-20,21.75,21.87,21.5,21.5,2579,2.49467882784079,2.50844257309784,2.46600435855526,2.46600435855526,22485.1589607429,0.0,1.0
1988-12-21,21.75,22.0,21.5,21.5,9606,2.49467882784079,2.52335329712631,2.46600435855526,2.46600435855526,83750.4602469548,0.0,1.0
1988-12-22,20.87,21.5,20.87,21.5,15388,2.39374469595573,2.46600435855526,2.39374469595573,2.46600435855526,134161.157847194,0.0,1.0
1988-12-23,20.87,20.87,20.63,20.75,1356,2.39374469595573,2.39374469595573,2.36621720544163,2.37998095069868,11822.3635326745,0.0,1.0
1988-12-27,20.75,20.75,20.63,20.75,3046,2.37998095069868,2.37998095069868,2.36621720544163,2.37998095069868,26556.7251626301,0.0,1.0
1988-12-28,21.0,21.13,20.75,20.87,7049,2.40865541998421,2.42356614401268,2.37998095069868,2.39374469595573,61457.1095441167,0.0,1.0
1988-12-29,21.13,21.13,21.0,21.0,5604,2.42356614401268,2.42356614401268,2.40865541998421,2.40865541998421,48858.7944226458,0.0,1.0
1988-12-30,21.37,21.37,21.0,21.0,6671,2.45109363452679,2.45109363452679,2.40865541998421,2.40865541998421,58161.494931026,0.0,1.0
1989-01-03,21.0,21.37,21.0,21.37,5871,2.40865541998421,2.45109363452679,2.40865541998421,2.45109363452679,51186.6491890352,0.0,1.0
1989-01-04,21.37,21.5,21.0,21.0,23594,2.45109363452679,2.46600435855526,2.40865541998421,2.40865541998421,205705.638045664,0.0,1.0
1989-01-05,21.37,21.63,21.25,21.37,22682,2.45109363452679,2.48091508258373,2.43732988926973,2.45109363452679,197754.313899795,0.0,1.0
1989-01-06,21.37,21.63,21.25,21.63,8806,2.45109363452679,2.48091508258373,2.43732988926973,2.48091508258373,76775.614504964,0.0,1.0
1989-01-09,22.0,22.0,21.25,21.37,13609,2.52335329712631,2.52335329712631,2.43732988926973,2.45109363452679,118650.844628442,0.0,1.0
1989-01-10,22.87,23.13,22.0,22.0,46698,2.62314045023994,2.65296189829689,2.52335329712631,2.52335329712631,407139.183074361,0.0,1.0
1989-01-11,23.37,23.37,23.0,23.0,19391,2.680489388811,2.680489388811,2.63805117426842,2.63805117426842,169061.54222868,0.0,1.0
1989-01-12,23.5,23.87,23.13,23.13,48210,2.69540011283947,2.73783832738205,2.65296189829689,2.65296189829689,420321.641526723,0.0,1.0
1989-01-13,23.0,23.5,22.75,23.5,14432,2.63805117426842,2.69540011283947,2.60937670498289,2.69540011283947,125826.217185515,0.0,1.0
1989-01-16,22.75,22.75,22.5,22.5,12653,2.60937670498289,2.60937670498289,2.58070223569737,2.58070223569737,110315.903966763,0.0,1.0
1989-01-17,22.63,23.0,22.63,23.0,6249,2.59561295972584,2.63805117426842,2.59561295972584,2.63805117426842,54482.2638021259,0.0,1.0
1989-01-18,22.75,22.75,22.37,22.37,13187,2.60937670498289,2.60937670498289,2.56579151166889,2.56579151166889,114971.613499542,0.0,1.0
1989-01-19,23.13,23.37,22.87,23.0,35490,2.65296189829689,2.680489388811,2.62314045023994,2.63805117426842,309421.594229069,0.0,1.0
1989-01-20,23.0,23.13,23.0,23.13,24016,2.63805117426842,2.65296189829689,2.63805117426842,2.65296189829689,209384.869174565,0.0,1.0
1989-01-23,23.13,23.25,22.87,22.87,12831,2.65296189829689,2.66672564355394,2.62314045023994,2.62314045023994,111867.807144356,0.0,1.0
1989-01-24,23.37,23.5,23.13,23.25,13609,2.680489388811,2.69540011283947,2.65296189829689,2.66672564355394,118650.844628441,0.0,1.0
1989-01-25,23.63,23.87,23.25,23.25,21992,2.71031083686794,2.73783832738205,2.66672564355394,2.66672564355394,191738.509447328,0.0,1.0
1989-01-26,23.5,23.5,23.37,23.5,35401,2.69540011283947,2.69540011283947,2.680489388811,2.69540011283947,308645.642640272,0.0,1.0
1989-01-27,23.5,23.75,23.25,23.63,13364,2.69540011283947,2.724074582125,2.66672564355394,2.71031083686794,116514.798119957,0.0,1.0
1989-01-30,23.5,23.5,23.13,23.37,7850,2.69540011283947,2.69540011283947,2.65296189829689,2.680489388811,68440.6738432851,0.0,1.0
1989-01-31,23.5,23.75,23.37,23.37,12275,2.69540011283947,2.724074582125,2.680489388811,2.680489388811,107020.289353672,0.0,1.0
1989-02-01,23.87,24.5,23.37,23.37,100334,2.73783832738205,2.81009798998158,2.680489388811,2.680489388811,874767.715846136,0.0,1.0
1989-02-02,24.0,24.0,23.63,23.63,97309,2.75274905141052,2.75274905141052,2.71031083686794,2.71031083686794,848394.080384234,0.0,1.0
1989-02-03,24.63,25.0,23.87,23.87,124905,2.82500871401005,2.86744692855263,2.73783832738205,2.73783832738205,1088991.38425421,0.0,1.0
1989-02-06,25.25,25.37,24.37,24.63,157972,2.89612139783815,2.90988514309521,2.7951872659531,2.82500871401005,1377287.91444222,0.0,1.0
1989-02-07,25.13,25.25,25.13,25.13,17189,2.8823576525811,2.89612139783815,2.8823576525811,2.8823576525811,149863.279323851,0.0,1.0
1989-02-08,23.37,23.37,22.75,22.87,22971,2.68851824021094,2.68851824021094,2.61719255305088,2.63099752475928,199675.889109043,0.07,1.0
1989-02-09,23.0,23.25,22.87,23.13,35668,2.64595291077671,2.67471326850254,2.63099752475928,2.66090829679414,310044.82228642,0.0,1.0
1989-02-10,23.0,23.13,22.75,23.0,20391,2.64595291077671,2.66090829679414,2.61719255305088,2.64595291077671,177249.186140024,0.0,1.0
1989-02-13,23.37,23.37,22.87,22.87,12653,2.68851824021094,2.68851824021094,2.63099752475928,2.63099752475928,109986.462274029,0.0,1.0
1989-02-14,23.37,23.5,23.13,23.5,26062,2.68851824021094,2.70347362622838,2.66090829679414,2.70347362622838,226544.470069213,0.0,1.0
1989-02-15,23.62,23.62,23.13,23.37,15232,2.71727859793678,2.71727859793678,2.66090829679414,2.68851824021094,132404.472722517,0.0,1.0
1989-02-16,23.37,23.62,23.25,23.5,34601,2.68851824021094,2.71727859793678,2.67471326850254,2.70347362622838,300769.902880241,0.0,1.0
1989-02-17,23.75,23.75,23.13,23.13,16189,2.73223398395421,2.73223398395421,2.66090829679414,2.66090829679414,140723.214870328,0.0,1.0
1989-02-21,23.5,23.62,23.0,23.62,34000,2.70347362622838,2.71727859793678,2.64595291077671,2.71727859793678,295545.698041333,0.0,1.0
1989-02-22,23.25,23.37,22.87,23.25,16656,2.67471326850254,2.68851824021094,2.63099752475928,2.67471326850254,144782.621958131,0.0,1.0
1989-02-23,23.13,23.25,23.0,23.25,6160,2.66090829679414,2.67471326850254,2.64595291077671,2.67471326850254,53545.9264686651,0.0,1.0
1989-02-24,23.37,23.37,23.0,23.25,69491,2.68851824021094,2.68851824021094,2.64595291077671,2.67471326850254,604051.944193833,0.0,1.0
1989-02-27,23.62,23.75,23.25,23.37,24461,2.71727859793678,2.73223398395421,2.67471326850254,2.68851824021094,212627.744699678,0.0,1.0
1989-02-28,23.75,23.88,23.5,23.5,18857,2.73223398395421,2.74718936997164,2.70347362622838,2.70347362622838,163914.859646042,0.0,1.0
1989-03-01,23.37,23.88,23.37,23.88,16189,2.68851824021094,2.74718936997164,2.68851824021094,2.74718936997164,140723.214870328,0.0,1.0
1989-03-02,23.25,23.62,23.25,23.62,7227,2.67471326850254,2.71727859793678,2.67471326850254,2.71727859793678,62820.8458748446,0.0,1.0
1989-03-03,23.25,23.37,23.13,23.13,96865,2.67471326850254,2.68851824021094,2.66090829679414,2.66090829679414,842001.001199229,0.0,1.0
1989-03-06,23.13,23.25,22.87,23.13,16656,2.66090829679414,2.67471326850254,2.63099752475928,2.66090829679414,144782.621958131,0.0,1.0
1989-03-07,22.87,23.13,22.87,23.0,15388,2.63099752475928,2.66090829679414,2.63099752475928,2.64595291077671,133760.505925295,0.0,1.0
1989-03-08,23.0,23.0,22.63,22.87,29998,2.64595291077671,2.64595291077671,2.60338758134248,2.63099752475928,260758.230877762,0.0,1.0
1989-03-09,23.75,23.75,22.87,23.0,80076,2.73223398395421,2.73223398395421,2.63099752475928,2.64595291077671,696062.274010524,0.0,1.0
1989-03-10,23.75,24.25,23.5,23.75,32044,2.73223398395421,2.78975469940588,2.70347362622838,2.73223398395421,278543.127883426,0.0,1.0
1989-03-13,23.37,23.88,23.37,23.88,19769,2.68851824021094,2.74718936997164,2.68851824021094,2.74718936997164,171842.438369974,0.0,1.0
1989-03-14,23.37,23.62,23.37,23.5,16033,2.68851824021094,2.71727859793678,2.68851824021094,2.70347362622838,139367.18166755,0.0,1.0
1989-03-15,23.25,23.37,23.13,23.13,9629,2.67471326850254,2.68851824021094,2.66090829679414,2.66090829679414,83700.2801894118,0.0,1.0
1989-03-16,23.0,23.37,23.0,23.37,24817,2.64595291077671,2.68851824021094,2.64595291077671,2.68851824021094,215722.282008581,0.0,1.0
1989-03-17,23.13,23.13,23.0,23.0,18056,2.66090829679414,2.66090829679414,2.64595291077671,2.64595291077671,156952.150701009,0.0,1.0
1989-03-20,23.0,23.13,23.0,23.0,12030,2.64595291077671,2.66090829679414,2.64595291077671,2.64595291077671,104571.021983448,0.0,1.0
1989-03-21,23.13,23.25,23.0,23.0,10785,2.66090829679414,2.67471326850254,2.64595291077671,2.64595291077671,93748.8339228171,0.0,1.0
1989-03-22,23.25,23.5,23.13,23.13,8272,2.67471326850254,2.70347362622838,2.66090829679414,2.66090829679414,71904.5298293503,0.0,1.0
1989-03-23,23.25,23.25,23.0,23.13,42695,2.67471326850254,2.67471326850254,2.64595291077671,2.66090829679414,371127.164055139,0.0,1.0
1989-03-27,23.0,23.37,23.0,23.0,7583,2.64595291077671,2.68851824021094,2.64595291077671,2.64595291077671,65915.3831837479,0.0,1.0
1989-03-28,23.25,23.25,23.0,23.0,7650,2.67471326850254,2.67471326850254,2.64595291077671,2.64595291077671,66497.7820593001,0.0,1.0
1989-03-29,23.13,23.37,23.0,23.13,12030,2.66090829679414,2.68851824021094,2.64595291077671,2.66090829679414,104571.021983448,0.0,1.0
1989-03-30,23.25,23.37,23.13,23.13,27774,2.67471326850254,2.68851824021094,2.66090829679414,2.66090829679414,241426.065217647,0.0,1.0
1989-03-31,23.37,23.37,23.25,23.25,28997,2.68851824021094,2.68851824021094,2.67471326850254,2.67471326850254,252057.017826604,0.0,1.0
1989-04-03,23.88,23.88,23.37,23.37,8183,2.74718936997164,2.74718936997164,2.68851824021094,2.68851824021094,71130.8955021245,0.0,1.0
1989-04-04,23.88,24.0,23.62,23.62,16189,2.74718936997164,2.76099434168005,2.71727859793678,2.71727859793678,140723.214870328,0.0,1.0
1989-04-05,23.75,24.12,23.75,23.88,6849,2.73223398395421,2.77479931338845,2.73223398395421,2.74718936997164,59535.0731142674,0.0,1.0
1989-04-06,24.25,24.25,23.88,23.88,9362,2.78975469940588,2.78975469940588,2.74718936997164,2.74718936997164,81379.3772077341,0.0,1.0
1989-04-07,24.38,24.5,24.0,24.0,14254,2.80471008542331,2.81851505713171,2.76099434168005,2.76099434168005,123903.187643564,0.0,1.0
1989-04-10,24.0,24.5,23.88,24.5,38426,2.76099434168005,2.81851505713171,2.74718936997164,2.81851505713171,334018.79390989,0.0,1.0
1989-04-11,24.62,24.88,24.5,24.62,32577,2.83232002884011,2.86223080087498,2.81851505713171,2.83232002884011,283176.241326251,0.0,1.0
1989-04-12,24.5,24.62,24.25,24.62,10429,2.81851505713171,2.83232002884011,2.78975469940588,2.83232002884011,90654.2966139137,0.0,1.0
1989-04-13,24.38,24.5,24.38,24.5,5248,2.80471008542331,2.81851505713171,2.80471008542331,2.81851505713171,45618.3477447329,0.0,1.0
1989-04-14,24.62,24.62,24.38,24.5,19480,2.83232002884011,2.83232002884011,2.80471008542331,2.81851505713171,169330.299936623,0.0,1.0
1989-04-17,24.88,25.0,24.75,24.75,21881,2.86223080087498,2.87603577258338,2.84727541485755,2.84727541485755,190201.041730659,0.0,1.0
1989-04-18,25.38,25.75,25.0,25.0,20814,2.91975151632665,2.96231684576088,2.87603577258338,2.87603577258338,180926.122324479,0.0,1.0
1989-04-19,25.0,25.25,24.88,25.0,6582,2.87603577258338,2.90479613030921,2.86223080087498,2.87603577258338,57214.1701325898,0.0,1.0
1989-04-20,24.62,25.12,24.5,25.12,10852,2.83232002884011,2.88984074429178,2.81851505713171,2.88984074429178,94331.2327983691,0.0,1.0
1989-04-21,25.25,25.5,24.62,24.75,20391,2.90479613030921,2.93355648803505,2.83232002884011,2.84727541485755,177249.186140025,0.0,1.0
1989-04-24,25.75,25.75,24.75,24.88,27396,2.96231684576088,2.96231684576088,2.84727541485755,2.86223080087498,238140.29245707,0.0,1.0
1989-04-25,25.75,26.0,25.38,25.62,16989,2.96231684576088,2.99107720348672,2.91975151632665,2.94736145974345,147677.23129483,0.0,1.0
1989-04-26,25.38,25.75,25.25,25.62,9606,2.91975151632665,2.96231684576088,2.90479613030921,2.94736145974345,83500.3522172072,0.0,1.0
1989-04-27,25.25,25.38,25.12,25.12,5782,2.90479613030921,2.91975151632665,2.88984074429178,2.88984074429178,50260.153708088,0.0,1.0
1989-04-28,25.38,25.38,25.12,25.12,8650,2.91975151632665,2.91975151632665,2.88984074429178,2.88984074429178,75190.3025899273,0.0,1.0
1989-05-01,25.38,25.38,25.25,25.25,3647,2.91975151632665,2.91975151632665,2.90479613030921,2.90479613030921,31701.6223751983,0.0,1.0
1989-05-02,25.62,26.0,25.62,25.62,25461,2.94736145974345,2.99107720348672,2.94736145974345,2.94736145974345,221320.265230305,0.0,1.0
1989-05-03,25.25,25.88,25.0,25.75,26796,2.90479613030921,2.97727223177832,2.87603577258338,2.96231684576088,232924.780138693,0.0,1.0
1989-05-04,25.12,25.38,25.12,25.38,6249,2.88984074429178,2.91975151632665,2.88984074429178,2.91975151632665,54319.5607958909,0.0,1.0
1989-05-05,25.25,25.25,24.88,24.88,6160,2.91284903047245,2.91284903047245,2.87016569814473,2.87016569814473,53397.8927067058,0.07,1.0
1989-05-08,25.25,25.62,25.0,25.12,28041,2.91284903047245,2.95553236280016,2.88400894106183,2.89785218397893,243073.102173497,0.0,1.0
1989-05-09,25.25,25.62,25.12,25.38,10429,2.91284903047245,2.95553236280016,2.89785218397893,2.92784587696597,90403.6725711421,0.0,1.0
1989-05-10,25.62,25.62,25.25,25.25,21792,2.95553236280016,2.95553236280016,2.91284903047245,2.91284903047245,188903.713939048,0.0,1.0
1989-05-11,25.75,25.75,25.38,25.38,14254,2.97052920929368,2.97052920929368,2.92784587696597,2.92784587696597,123560.643285939,0.0,1.0
1989-05-12,25.62,25.88,25.62,25.88,20013,2.95553236280016,2.98552605578721,2.95553236280016,2.98552605578721,173482.471873264,0.0,1.0
1989-05-15,25.5,25.75,25.5,25.75,8806,2.94168911988307,2.97052920929368,2.94168911988307,2.97052920929368,76334.7148011772,0.0,1.0
1989-05-16,25.5,25.75,25.5,25.75,6849,2.94168911988307,2.97052920929368,2.94168911988307,2.97052920929368,59370.4816799072,0.0,1.0
1989-05-17,25.88,26.0,25.62,25.62,13253,2.98552605578721,2.9993692987043,2.95553236280016,2.95553236280016,114883.485721099,0.0,1.0
1989-05-18,25.88,26.0,25.62,25.62,8984,2.98552605578721,2.9993692987043,2.95553236280016,2.95553236280016,77877.7058566631,0.0,1.0
1989-05-19,25.88,26.0,25.75,25.75,8028,2.98552605578721,2.9993692987043,2.97052920929368,2.97052920929368,69590.6303002328,0.0,1.0
1989-05-22,25.5,25.88,25.5,25.75,15388,2.94168911988307,2.98552605578721,2.94168911988307,2.97052920929368,133390.709897855,0.0,1.0
1989-05-23,25.75,26.0,25.62,25.62,13631,2.97052920929368,2.9993692987043,2.95553236280016,2.95553236280016,118160.174591738,0.0,1.0
1989-05-24,25.75,25.88,25.25,25.88,15766,2.97052920929368,2.98552605578721,2.91284903047245,2.98552605578721,136667.398768494,0.0,1.0
1989-05-25,25.62,25.75,25.5,25.62,4025,2.95553236280016,2.97052920929368,2.94168911988307,2.95553236280016,34890.6685299499,0.0,1.0
1989-05-26,25.62,25.75,25.62,25.75,8828,2.95553236280016,2.97052920929368,2.95553236280016,2.97052920929368,76525.4215608441,0.0,1.0
1989-05-30,25.88,25.88,25.62,25.62,4381,2.98552605578721,2.98552605578721,2.95553236280016,2.95553236280016,37976.6506409218,0.0,1.0
1989-05-31,25.75,25.88,25.62,25.88,2157,2.97052920929368,2.98552605578721,2.95553236280016,2.98552605578721,18697.9309364228,0.0,1.0
1989-06-01,25.62,25.88,25.62,25.75,2780,2.95553236280016,2.98552605578721,2.95553236280016,2.97052920929368,24098.3996306238,0.0,1.0
1989-06-02,26.37,26.5,25.88,25.88,13453,3.04205263103202,3.05704947752554,2.98552605578721,2.98552605578721,116617.183536252,0.0,1.0
1989-06-05,26.75,27.13,26.5,26.5,9873,3.08588956693616,3.1297265028403,3.05704947752554,3.05704947752554,85583.9926450173,0.0,1.0
1989-06-06,26.5,26.87,26.5,26.75,10674,3.05704947752554,3.09973280985325,3.05704947752554,3.08588956693616,92527.4523947043,0.0,1.0
1989-06-07,26.37,26.63,26.37,26.63,4181,3.04205263103202,3.07204632401906,3.04205263103202,3.07204632401906,36242.952825769,0.0,1.0
1989-06-08,26.25,26.5,26.25,26.37,4559,3.02820938811492,3.05704947752554,3.02820938811492,3.04205263103202,39519.6416964078,0.0,1.0
1989-06-09,25.88,26.13,25.62,26.13,11586,2.98552605578721,3.01436614519782,2.95553236280016,3.01436614519782,100433.114431801,0.0,1.0
1989-06-12,25.88,25.88,25.62,25.88,2846,2.98552605578721,2.98552605578721,2.95553236280016,2.98552605578721,24670.5199096241,0.0,1.0
1989-06-13,26.25,26.37,25.75,25.75,8028,3.02820938811492,3.04205263103202,2.97052920929368,2.97052920929368,69590.6303002329,0.0,1.0
1989-06-14,26.0,26.5,25.88,26.5,7383,2.9993692987043,3.05704947752554,2.98552605578721,3.05704947752554,63999.4548463652,0.0,1.0
1989-06-15,25.88,26.0,25.62,25.75,4825,2.98552605578721,2.9993692987043,2.95553236280016,2.97052920929368,41825.4597905609,0.0,1.0
1989-06-16,25.5,25.88,25.5,25.62,13253,2.94168911988307,2.98552605578721,2.94168911988307,2.95553236280016,114883.485721099,0.0,1.0
1989-06-19,26.0,26.13,25.25,25.62,15054,2.9993692987043,3.01436614519782,2.91284903047245,2.95553236280016,130495.43454655,0.0,1.0
1989-06-20,26.0,26.13,25.75,25.75,10585,2.9993692987043,3.01436614519782,2.97052920929368,2.97052920929368,91755.9568669614,0.0,1.0
1989-06-21,25.88,26.13,25.88,25.88,4559,2.98552605578721,3.01436614519782,2.98552605578721,2.98552605578721,39519.6416964077,0.0,1.0
1989-06-22,26.0,26.13,25.88,25.88,7049,2.9993692987043,3.01436614519782,2.98552605578721,2.98552605578721,61104.1794950601,0.0,1.0
1989-06-23,25.88,26.0,25.75,26.0,5871,2.98552605578721,2.9993692987043,2.97052920929368,2.9993692987043,50892.69936381,0.0,1.0
1989-06-26,25.75,25.75,25.62,25.75,41005,2.97052920929368,2.97052920929368,2.95553236280016,2.97052920929368,355451.394551701,0.0,1.0
1989-06-27,26.13,26.25,25.75,25.75,32199,3.01436614519782,3.02820938811492,2.97052920929368,2.97052920929368,279116.679750524,0.0,1.0
1989-06-28,26.37,26.37,26.0,26.25,41383,3.04205263103202,3.04205263103202,2.9993692987043,3.02820938811492,358728.083422339,0.0,1.0
1989-06-29,25.88,26.37,25.88,26.25,38270,2.98552605578721,3.04205263103202,2.98552605578721,3.02820938811492,331743.076929485,0.0,1.0
1989-06-30,25.38,25.75,25.0,25.75,13253,2.92784587696597,2.97052920929368,2.88400894106183,2.97052920929368,114883.485721099,0.0,1.0
1989-07-03,25.38,25.38,25.38,25.38,0,2.92784587696597,2.92784587696597,2.92784587696597,2.92784587696597,0,0.0,1.0
1989-07-05,25.0,25.25,25.0,25.12,20036,2.88400894106183,2.91284903047245,2.88400894106183,2.89785218397893,173681.847122006,0.0,1.0
1989-07-06,25.12,25.25,25.12,25.25,8383,2.89785218397893,2.91284903047245,2.89785218397893,2.91284903047245,72667.943922129,0.0,1.0
1989-07-07,25.25,25.38,25.12,25.38,8828,2.91284903047245,2.92784587696597,2.89785218397893,2.92784587696597,76525.421560844,0.0,1.0
1989-07-10,25.0,25.25,25.0,25.25,15477,2.88400894106183,2.91284903047245,2.88400894106183,2.91284903047245,134162.205425599,0.0,1.0
1989-07-11,24.88,25.0,24.88,24.88,9629,2.87016569814473,2.88400894106183,2.87016569814473,2.87016569814473,83468.8813105311,0.0,1.0
1989-07-12,25.0,25.0,24.88,25.0,20658,2.88400894106183,2.88400894106183,2.87016569814473,2.88400894106183,179073.647327131,0.0,1.0
1989-07-13,25.0,25.0,24.88,25.0,7205,2.88400894106183,2.88400894106183,2.87016569814473,2.88400894106183,62456.4637908792,0.0,1.0
1989-07-14,25.0,25.0,24.88,25.0,18857,2.88400894106183,2.88400894106183,2.87016569814473,2.88400894106183,163461.698501681,0.0,1.0
1989-07-17,24.88,25.12,24.88,25.0,34178,2.87016569814473,2.89785218397893,2.87016569814473,2.88400894106183,296271.61963146,0.0,1.0
1989-07-18,25.0,25.0,24.88,24.88,13364,2.88400894106183,2.88400894106183,2.87016569814473,2.87016569814473,115845.688008509,0.0,1.0
1989-07-19,25.0,25.0,24.75,24.88,19213,2.88400894106183,2.88400894106183,2.85516885165121,2.87016569814473,166547.680612653,0.0,1.0
1989-07-20,25.25,25.62,24.75,25.0,50456,2.91284903047245,2.95553236280016,2.85516885165121,2.88400894106183,437377.284806745,0.0,1.0
1989-07-21,25.25,25.38,25.0,25.38,33267,2.91284903047245,2.92784587696597,2.88400894106183,2.92784587696597,288374.626083439,0.0,1.0
1989-07-24,25.5,25.5,25.0,25.12,13876,2.94168911988307,2.94168911988307,2.88400894106183,2.89785218397893,120283.9544153,0.0,1.0
1989-07-25,26.0,26.13,25.62,25.62,11586,2.9993692987043,3.01436614519782,2.95553236280016,2.95553236280016,100433.114431801,0.0,1.0
1989-07-26,27.0,27.13,26.0,26.0,15477,3.11472965634678,3.1297265028403,2.9993692987043,2.9993692987043,134162.205425598,0.0,1.0
1989-07-27,27.0,27.63,26.87,27.25,13787,3.11472965634678,3.18740668166153,3.09973280985325,3.14356974575739,119512.458887557,0.0,1.0
1989-07-28,26.87,26.87,26.63,26.75,7227,3.09973280985325,3.09973280985325,3.07204632401906,3.08588956693616,62647.1705505461,0.0,1.0
1989-07-31,26.87,27.0,26.75,27.0,3580,3.09973280985325,3.11472965634678,3.08588956693616,3.11472965634678,31033.1908912349,0.0,1.0
1989-08-01,27.0,27.13,26.63,26.87,10051,3.11472965634678,3.1297265028403,3.07204632401906,3.09973280985325,87126.9837005033,0.0,1.0
1989-08-02,27.0,27.13,26.87,27.0,3469,3.11472965634678,3.1297265028403,3.09973280985325,3.11472965634678,30070.9886038251,0.0,1.0
1989-08-03,27.13,27.25,27.0,27.25,22259,3.1297265028403,3.14356974575739,3.11472965634678,3.14356974575739,192951.898337429,0.0,1.0
1989-08-04,27.25,27.25,27.0,27.25,6671,3.14356974575739,3.14356974575739,3.11472965634678,3.14356974575739,57827.4906244213,0.0,1.0
1989-08-07,27.13,27.37,27.0,27.0,4803,3.1297265028403,3.15741298867449,3.11472965634678,3.11472965634678,41634.7530308942,0.0,1.0
1989-08-08,26.87,27.37,26.87,27.13,36847,3.09973280985325,3.15741298867449,3.09973280985325,3.1297265028403,319407.816974674,0.0,1.0
1989-08-09,26.87,26.87,26.63,26.63,7227,3.09973280985325,3.09973280985325,3.07204632401906,3.07204632401906,62647.1705505461,0.0,1.0
1989-08-10,26.75,26.87,26.5,26.87,10585,3.08588956693616,3.09973280985325,3.05704947752554,3.09973280985325,91755.9568669612,0.0,1.0
1989-08-11,26.63,27.0,26.5,27.0,8450,3.07204632401906,3.11472965634678,3.05704947752554,3.11472965634678,73248.7326902053,0.0,1.0
1989-08-14,26.5,26.5,26.37,26.37,5982,3.06512470256051,3.06512470256051,3.0500882417555,3.0500882417555,51718.2873073891,0.07,1.0
1989-08-15,27.25,27.25,26.75,26.75,20280,3.15187351489713,3.15187351489713,3.09404097333939,3.09404097333939,175333.812536585,0.0,1.0
1989-08-16,27.0,27.5,27.0,27.25,12008,3.12295724411826,3.180789785676,3.12295724411826,3.15187351489713,103816.983281031,0.0,1.0
1989-08-17,27.0,27.13,26.75,27.13,7583,3.12295724411826,3.13799370492327,3.09404097333939,3.13799370492327,65559.9753680928,0.0,1.0
1989-08-18,27.25,27.25,26.87,26.87,8650,3.15187351489713,3.15187351489713,3.10792078331324,3.10792078331324,74784.8855247267,0.0,1.0
1989-08-21,27.25,27.25,27.0,27.0,4025,3.15187351489713,3.15187351489713,3.12295724411826,3.12295724411826,34798.7473106387,0.0,1.0
1989-08-22,27.13,27.13,27.0,27.0,6048,3.13799370492327,3.13799370492327,3.12295724411826,3.12295724411826,52288.9003067685,0.0,1.0
1989-08-23,26.87,27.13,26.75,27.0,12986,3.10792078331324,3.13799370492327,3.09404097333939,3.12295724411826,112272.430453653,0.0,1.0
1989-08-24,26.87,27.13,26.87,27.0,2246,3.10792078331324,3.13799370492327,3.10792078331324,3.12295724411826,19418.1332819117,0.0,1.0
1989-08-25,27.5,27.5,27.13,27.13,17367,3.180789785676,3.180789785676,3.13799370492327,3.13799370492327,150149.029700339,0.0,1.0
1989-08-28,28.12,28.25,27.63,27.63,16389,3.25250213720761,3.26753859801262,3.19582624648102,3.19582624648102,141693.582527716,0.0,1.0
1989-08-29,28.75,29.12,28.12,28.38,12453,3.32537113957037,3.3681672203231,3.25250213720761,3.28257505881764,107664.298201089,0.0,1.0
1989-08-30,28.62,29.0,28.5,29.0,18412,3.31033467876535,3.35428741034924,3.29645486879149,3.35428741034924,159183.735523846,0.0,1.0
1989-08-31,28.88,29.0,28.62,28.75,16989,3.34040760037538,3.35428741034924,3.31033467876535,3.32537113957037,146880.973431166,0.0,1.0
1989-09-01,29.0,29.12,28.75,28.88,10407,3.35428741034924,3.3681672203231,3.32537113957037,3.34040760037538,89975.2952203273,0.0,1.0
1989-09-05,29.12,29.38,28.88,28.88,42184,3.3681672203231,3.39824014193313,3.34040760037538,3.34040760037538,364708.163118505,0.0,1.0
1989-09-06,29.12,29.25,28.88,29.12,28841,3.3681672203231,3.38320368112811,3.34040760037538,3.3681672203231,249349.2350773,0.0,1.0
1989-09-07,29.0,29.25,29.0,29.25,69824,3.35428741034924,3.38320368112811,3.35428741034924,3.38320368112811,603673.970737401,0.0,1.0
1989-09-08,29.0,29.0,28.75,28.88,6160,3.35428741034924,3.35428741034924,3.32537113957037,3.34040760037538,53257.2132754123,0.0,1.0
1989-09-11,29.0,29.12,28.75,29.12,27062,3.35428741034924,3.3681672203231,3.32537113957037,3.3681672203231,233968.621048573,0.0,1.0
1989-09-12,28.75,28.88,28.75,28.75,7205,3.32537113957037,3.34040760037538,3.32537113957037,3.32537113957037,62291.9190989197,0.0,1.0
1989-09-13,28.62,28.88,28.62,28.88,5871,3.31033467876535,3.34040760037538,3.31033467876535,3.34040760037538,50758.619990251,0.0,1.0
1989-09-14,28.38,28.5,28.38,28.5,4825,3.28257505881764,3.29645486879149,3.28257505881764,3.29645486879149,41715.2685152377,0.0,1.0
1989-09-15,28.38,28.62,28.38,28.5,3758,3.28257505881764,3.31033467876535,3.28257505881764,3.29645486879149,32490.3583586038,0.0,1.0
1989-09-18,28.0,28.25,28.0,28.25,14410,3.23862232723375,3.26753859801262,3.23862232723375,3.26753859801262,124583.83819784,0.0,1.0
1989-09-19,27.87,28.0,27.75,28.0,2157,3.22358586642873,3.23862232723375,3.20970605645488,3.23862232723375,18648.6702979001,0.0,1.0
1989-09-20,27.5,27.87,27.5,27.87,6782,3.180789785676,3.22358586642873,3.180789785676,3.22358586642873,58634.8085119881,0.0,1.0
1989-09-21,27.0,27.5,27.0,27.5,8650,3.12295724411826,3.180789785676,3.12295724411826,3.180789785676,74784.8855247267,0.0,1.0
1989-09-22,27.25,27.25,27.0,27.13,9451,3.15187351489713,3.15187351489713,3.12295724411826,3.13799370492327,81710.0523808315,0.0,1.0
1989-09-25,27.25,27.25,27.0,27.0,67801,3.15187351489713,3.15187351489713,3.12295724411826,3.12295724411826,586183.817741271,0.0,1.0
1989-09-26,27.63,27.63,27.5,27.5,1979,3.19582624648102,3.19582624648102,3.180789785676,3.180789785676,17109.7443298768,0.0,1.0
1989-09-27,27.63,27.63,27.37,27.37,2579,3.19582624648102,3.19582624648102,3.16575332487099,3.16575332487099,22297.135233326,0.0,1.0
1989-09-28,27.75,27.75,27.5,27.63,3224,3.20970605645488,3.20970605645488,3.180789785676,3.19582624648102,27873.580454534,0.0,1.0
1989-09-29,27.87,27.87,27.63,27.75,5448,3.22358586642873,3.22358586642873,3.19582624648102,3.20970605645488,47101.5094033193,0.0,1.0
1989-10-02,27.87,28.0,27.75,27.87,6427,3.22358586642873,3.23862232723375,3.20970605645488,3.22358586642873,55565.6022274473,0.0,1.0
1989-10-03,27.87,28.0,27.75,27.87,9451,3.22358586642873,3.23862232723375,3.20970605645488,3.22358586642873,81710.0523808316,0.0,1.0
1989-10-04,27.87,27.87,27.75,27.87,1601,3.22358586642873,3.22358586642873,3.20970605645488,3.22358586642873,13841.6880607038,0.0,1.0
1989-10-05,28.0,28.0,27.87,28.0,8005,3.23862232723375,3.23862232723375,3.22358586642873,3.23862232723375,69208.4403035188,0.0,1.0
1989-10-06,28.38,28.38,28.0,28.0,23860,3.28257505881764,3.28257505881764,3.23862232723375,3.23862232723375,206285.244927165,0.0,1.0
1989-10-09,28.38,28.38,28.38,28.38,556,3.28257505881764,3.28257505881764,3.28257505881764,3.28257505881764,4806.9822371963,0.0,1.0
1989-10-10,28.38,28.62,28.38,28.38,7850,3.28257505881764,3.31033467876535,3.28257505881764,3.28257505881764,67868.3643201276,0.0,1.0
1989-10-11,28.62,28.62,28.5,28.5,21881,3.31033467876535,3.31033467876535,3.29645486879149,3.29645486879149,189175.500597289,0.0,1.0
1989-10-12,28.75,28.75,28.62,28.75,1179,3.32537113957037,3.32537113957037,3.31033467876535,3.32537113957037,10193.2231252778,0.0,1.0
1989-10-13,27.87,28.62,27.87,28.5,24461,3.22358586642873,3.31033467876535,3.22358586642873,3.29645486879149,211481.281482121,0.0,1.0
1989-10-16,27.25,27.5,27.13,27.25,23660,3.15187351489713,3.180789785676,3.13799370492327,3.15187351489713,204556.114626016,0.0,1.0
1989-10-17,27.37,27.5,27.25,27.25,9784,3.16575332487099,3.180789785676,3.15187351489713,3.15187351489713,84589.0543322458,0.0,1.0
1989-10-18,27.37,27.75,27.0,27.13,9784,3.16575332487099,3.20970605645488,3.12295724411826,3.13799370492327,84589.0543322458,0.0,1.0
1989-10-19,27.87,28.0,27.5,27.63,18168,3.22358586642873,3.23862232723375,3.180789785676,3.19582624648102,157074.196556444,0.0,1.0
1989-10-20,27.87,27.87,27.63,27.75,7205,3.22358586642873,3.22358586642873,3.19582624648102,3.20970605645488,62291.9190989199,0.0,1.0
1989-10-23,27.63,27.87,27.63,27.87,6048,3.19582624648102,3.22358586642873,3.19582624648102,3.22358586642873,52288.9003067684,0.0,1.0
1989-10-24,27.5,27.75,27.5,27.63,10674,3.180789785676,3.20970605645488,3.180789785676,3.19582624648102,92283.6841723623,0.0,1.0
1989-10-25,27.63,27.75,27.5,27.5,12186,3.19582624648102,3.20970605645488,3.180789785676,3.180789785676,105355.909249054,0.0,1.0
1989-10-26,27.5,27.63,27.5,27.63,16389,3.180789785676,3.19582624648102,3.180789785676,3.19582624648102,141693.582527716,0.0,1.0
1989-10-27,27.25,27.5,27.25,27.5,62464,3.15187351489713,3.180789785676,3.15187351489713,3.180789785676,540041.97565509,0.0,1.0
1989-10-30,28.25,28.25,27.5,27.5,8984,3.26753859801262,3.26753859801262,3.180789785676,3.180789785676,77672.5331276468,0.0,1.0
1989-10-31,27.75,28.38,27.75,28.38,14410,3.20970605645488,3.28257505881764,3.20970605645488,3.28257505881764,124583.838197839,0.0,1.0
1989-11-01,27.5,27.87,27.37,27.75,4025,3.180789785676,3.22358586642873,3.16575332487099,3.20970605645488,34798.7473106388,0.0,1.0
1989-11-02,27.5,27.5,27.25,27.37,15210,3.180789785676,3.180789785676,3.15187351489713,3.16575332487099,131500.359402439,0.0,1.0
1989-11-03,27.25,27.5,27.25,27.5,17612,3.15187351489713,3.180789785676,3.15187351489713,3.180789785676,152267.214319247,0.0,1.0
1989-11-06,26.87,27.13,26.75,27.13,15232,3.10792078331324,3.13799370492327,3.09404097333939,3.13799370492327,131690.563735565,0.0,1.0
1989-11-07,26.87,27.0,26.87,26.87,23660,3.10792078331324,3.12295724411826,3.10792078331324,3.10792078331324,204556.114626016,0.0,1.0
1989-11-08,27.75,28.0,27.13,27.13,31065,3.20970605645488,3.23862232723375,3.13799370492327,3.13799370492327,268577.164026085,0.0,1.0
1989-11-09,27.63,27.75,27.63,27.75,20658,3.19582624648102,3.20970605645488,3.19582624648102,3.20970605645488,178601.868805758,0.0,1.0
1989-11-10,28.0,28.0,27.75,27.87,1245,3.23862232723375,3.23862232723375,3.20970605645488,3.22358586642873,10763.8361246572,0.0,1.0
1989-11-13,28.25,28.38,28.0,28.25,1868,3.26753859801262,3.28257505881764,3.23862232723375,3.26753859801262,16150.0770127387,0.0,1.0
1989-11-14,28.25,28.38,28.25,28.25,3647,3.26753859801262,3.28257505881764,3.26753859801262,3.26753859801262,31530.6910414657,0.0,1.0
1989-11-15,28.12,28.38,28.12,28.25,3847,3.25250213720761,3.28257505881764,3.25250213720761,3.26753859801262,33259.8213426154,0.0,1.0
1989-11-16,28.88,29.12,28.38,28.38,11852,3.34040760037538,3.3681672203231,3.28257505881764,3.28257505881764,102468.261646134,0.0,1.0
1989-11-17,29.25,29.38,28.88,28.88,20280,3.38320368112811,3.39824014193313,3.34040760037538,3.34040760037538,175333.812536585,0.0,1.0
1989-11-20,28.5,29.38,28.5,29.38,6782,3.29645486879149,3.39824014193313,3.29645486879149,3.39824014193313,58634.8085119881,0.0,1.0
1989-11-21,28.25,28.62,28.25,28.62,11385,3.26753859801262,3.31033467876535,3.26753859801262,3.31033467876535,98430.7423929496,0.0,1.0
1989-11-22,28.75,29.0,28.38,28.38,21637,3.32537113957037,3.35428741034924,3.28257505881764,3.28257505881764,187065.961629886,0.0,1.0
1989-11-24,28.62,28.88,28.62,28.88,801,3.31033467876535,3.34040760037538,3.31033467876535,3.34040760037538,6925.16685610476,0.0,1.0
1989-11-27,28.5,28.5,28.38,28.5,2046,3.29645486879149,3.29645486879149,3.28257505881764,3.29645486879149,17689.002980762,0.0,1.0
1989-11-28,28.88,28.88,28.5,28.62,3380,3.34040760037538,3.34040760037538,3.29645486879149,3.31033467876535,29222.3020894308,0.0,1.0
1989-11-29,28.75,28.88,28.5,28.88,2579,3.32537113957037,3.34040760037538,3.29645486879149,3.34040760037538,22297.135233326,0.0,1.0
1989-11-30,28.5,28.75,28.5,28.75,1623,3.29645486879149,3.32537113957037,3.29645486879149,3.32537113957037,14031.8923938302,0.0,1.0
1989-12-01,28.5,28.62,28.5,28.62,5181,3.29645486879149,3.31033467876535,3.29645486879149,3.31033467876535,44793.1204512844,0.0,1.0
1989-12-04,28.5,28.62,28.5,28.5,4025,3.29645486879149,3.31033467876535,3.29645486879149,3.29645486879149,34798.7473106388,0.0,1.0
1989-12-05,28.25,28.62,28.12,28.62,6960,3.26753859801262,3.31033467876535,3.25250213720761,3.31033467876535,60173.7344800114,0.0,1.0
1989-12-06,28.12,28.5,28.0,28.25,6849,3.25250213720761,3.29645486879149,3.23862232723375,3.26753859801262,59214.0671628732,0.0,1.0
1989-12-07,28.12,28.25,28.0,28.0,5782,3.25250213720761,3.26753859801262,3.23862232723375,3.23862232723375,49989.1570062393,0.0,1.0
1989-12-08,28.75,28.75,28.38,28.38,10785,3.32537113957037,3.32537113957037,3.28257505881764,3.28257505881764,93243.3514895003,0.0,1.0
1989-12-11,28.38,28.62,28.25,28.38,34178,3.29067161463572,3.31849970440008,3.27559806601336,3.29067161463572,294764.034091374,0.07,1.0
1989-12-12,28.75,28.75,28.25,28.38,24839,3.33357325302244,3.33357325302244,3.27559806601336,3.29067161463572,214220.956252433,0.0,1.0
1989-12-13,29.88,30.0,29.0,29.0,30064,3.46459717566298,3.47851122054516,3.36256084652699,3.36256084652699,259283.337846658,0.0,1.0
1989-12-14,30.5,30.5,30.0,30.0,12453,3.53648640755424,3.53648640755424,3.47851122054516,3.47851122054516,107399.394831175,0.0,1.0
1989-12-15,29.25,30.25,29.25,30.25,16567,3.39154844003153,3.5074988140497,3.39154844003153,3.5074988140497,142880.091075891,0.0,1.0
1989-12-18,29.0,29.12,29.0,29.12,6249,3.36256084652699,3.37647489140917,3.36256084652699,3.37647489140917,53893.745948768,0.0,1.0
1989-12-19,29.62,29.62,29.0,29.0,7583,3.43445007841825,3.43445007841825,3.36256084652699,3.36256084652699,65398.6678715809,0.0,1.0
1989-12-20,30.0,30.12,29.75,29.75,12564,3.47851122054516,3.49242526542734,3.44952362704062,3.44952362704062,108356.7009282,0.0,1.0
1989-12-21,30.0,30.12,29.88,30.12,4003,3.47851122054516,3.49242526542734,3.46459717566298,3.49242526542734,34523.3901476906,0.0,1.0
1989-12-22,30.0,30.0,29.88,29.88,823,3.47851122054516,3.47851122054516,3.46459717566298,3.46459717566298,7097.86412479375,0.0,1.0
1989-12-26,29.88,29.88,29.88,29.88,823,3.46459717566298,3.46459717566298,3.46459717566298,3.46459717566298,7097.86412479374,0.0,1.0
1989-12-27,31.0,31.0,29.88,29.88,9184,3.59446159456333,3.59446159456333,3.46459717566298,3.46459717566298,79206.2990548066,0.0,1.0
1989-12-28,31.13,31.25,31.13,31.25,2246,3.60953514318569,3.62344918806787,3.60953514318569,3.62344918806787,19370.3558010775,0.0,1.0
1989-12-29,32.13,32.13,31.37,31.37,6249,3.72548551720387,3.72548551720387,3.63736323295005,3.63736323295005,53893.745948768,0.0,1.0
1990-01-02,31.63,32.13,31.0,32.0,12186,3.66751033019478,3.72548551720387,3.59446159456333,3.7104119685815,105096.685570761,0.0,1.0
1990-01-03,31.0,31.5,30.87,31.5,54614,3.59446159456333,3.65243678157242,3.57938804594097,3.65243678157242,471011.848495123,0.0,1.0
1990-01-04,31.0,31.25,31.0,31.0,14054,3.59446159456333,3.62344918806787,3.59446159456333,3.59446159456333,121207.0260144,0.0,1.0
1990-01-05,30.5,30.87,30.38,30.63,8005,3.53648640755424,3.57938804594097,3.52257236267206,3.55155995617661,69038.1559161288,0.0,1.0
1990-01-08,30.75,30.75,30.63,30.63,2846,3.56547400105879,3.56547400105879,3.55155995617661,3.55155995617661,24544.9833525674,0.0,1.0
1990-01-09,30.5,31.0,30.5,30.87,8828,3.53648640755424,3.59446159456333,3.53648640755424,3.57938804594097,76136.0200409226,0.0,1.0
1990-01-10,30.25,30.5,30.12,30.5,3224,3.5074988140497,3.53648640755424,3.49242526542734,3.53648640755424,27804.9987100061,0.0,1.0
1990-01-11,30.0,30.25,30.0,30.12,28397,3.47851122054516,3.5074988140497,3.47851122054516,3.49242526542734,244906.497632768,0.0,1.0
1990-01-12,28.0,29.75,28.0,29.75,28463,3.24661047250881,3.44952362704062,3.24661047250881,3.44952362704062,245475.706663432,0.0,1.0
1990-01-15,28.38,28.75,27.87,28.0,10963,3.29067161463572,3.33357325302244,3.23153692388645,3.24661047250881,94549.0697449743,0.0,1.0
1990-01-16,28.0,28.38,28.0,28.12,16455,3.24661047250881,3.29067161463572,3.24661047250881,3.260524517391,141914.160599613,0.0,1.0
1990-01-17,28.75,29.12,28.25,28.25,10407,3.33357325302244,3.37647489140917,3.27559806601336,3.27559806601336,89753.9148805937,0.0,1.0
1990-01-18,29.12,29.12,28.75,29.0,15388,3.37647489140917,3.37647489140917,3.33357325302244,3.36256084652699,132711.947937213,0.0,1.0
1990-01-19,29.25,29.38,29.0,29.0,7049,3.39154844003153,3.40662198865389,3.36256084652699,3.36256084652699,60793.2493507547,0.0,1.0
1990-01-22,29.5,29.5,29.12,29.25,8650,3.42053603353607,3.42053603353607,3.37647489140917,3.39154844003153,74600.8805339805,0.0,1.0
1990-01-23,29.88,29.88,29.38,29.38,7761,3.46459717566298,3.46459717566298,3.40662198865389,3.40662198865389,66933.8073785228,0.0,1.0
1990-01-24,30.0,30.0,29.5,29.75,17456,3.47851122054516,3.47851122054516,3.42053603353607,3.44952362704062,150547.164231348,0.0,1.0
1990-01-25,30.12,30.25,30.0,30.25,20814,3.49242526542734,3.5074988140497,3.47851122054516,3.5074988140497,179507.829761187,0.0,1.0
1990-01-26,29.88,30.0,29.62,30.0,20992,3.46459717566298,3.47851122054516,3.43445007841825,3.47851122054516,181042.969268129,0.0,1.0
1990-01-29,29.62,29.88,29.62,29.88,6160,3.43445007841825,3.46459717566298,3.43445007841825,3.46459717566298,53126.1761952971,0.0,1.0
1990-01-30,29.62,29.88,29.5,29.62,18056,3.43445007841825,3.46459717566298,3.42053603353607,3.43445007841825,155721.791782838,0.0,1.0
1990-01-31,29.5,29.88,29.5,29.62,5871,3.42053603353607,3.46459717566298,3.42053603353607,3.43445007841825,50633.7305913294,0.0,1.0
1990-02-01,29.62,29.75,29.5,29.62,16189,3.43445007841825,3.44952362704062,3.42053603353607,3.43445007841825,139620.075718452,0.0,1.0
1990-02-02,29.75,30.0,29.5,29.5,4447,3.44952362704062,3.47851122054516,3.42053603353607,3.42053603353607,38352.6145357932,0.0,1.0
1990-02-05,30.0,30.63,29.75,29.75,37002,3.47851122054516,3.55155995617661,3.44952362704062,3.44952362704062,319119.281100387,0.0,1.0
1990-02-06,30.12,30.12,29.88,30.0,37803,3.49242526542734,3.49242526542734,3.46459717566298,3.47851122054516,326027.408881626,0.0,1.0
1990-02-07,30.0,30.0,29.88,30.0,10407,3.47851122054516,3.47851122054516,3.46459717566298,3.47851122054516,89753.9148805936,0.0,1.0
1990-02-08,29.88,29.88,29.75,29.88,13187,3.47387320558443,3.47387320558443,3.45875929940217,3.47387320558443,113426.005119179,0.08,1.0
1990-02-09,30.12,30.12,29.88,29.88,29264,3.50177580161322,3.50177580161322,3.47387320558443,3.47387320558443,251709.912323324,0.0,1.0
1990-02-12,29.88,30.25,29.75,30.25,7383,3.47387320558443,3.51688970779548,3.45875929940217,3.51688970779548,63503.7685443924,0.0,1.0
1990-02-13,30.12,30.25,29.75,29.88,10051,3.50177580161322,3.51688970779548,3.45875929940217,3.47387320558443,86452.170884422,0.0,1.0
1990-02-14,30.38,30.38,30.25,30.25,7383,3.53200361397775,3.53200361397775,3.51688970779548,3.51688970779548,63503.7685443923,0.0,1.0
1990-02-15,30.38,30.63,30.25,30.25,6404,3.53200361397775,3.5610688181744,3.51688970779548,3.51688970779548,55083.046696233,0.0,1.0
1990-02-16,30.25,30.5,30.25,30.5,17256,3.51688970779548,3.54595491199214,3.51688970779548,3.54595491199214,148424.899092785,0.0,1.0
1990-02-20,30.12,30.25,29.88,30.25,5448,3.50177580161322,3.51688970779548,3.47387320558443,3.51688970779548,46860.1559027292,0.0,1.0
1990-02-21,30.0,30.38,30.0,30.0,27774,3.48782450359883,3.53200361397775,3.48782450359883,3.48782450359883,238893.900521733,0.0,1.0
1990-02-22,30.38,30.38,30.0,30.0,84701,3.53200361397775,3.53200361397775,3.48782450359883,3.48782450359883,728542.963494321,0.0,1.0
1990-02-23,30.87,31.0,30.38,30.38,16833,3.58897141420319,3.60408532038545,3.53200361397775,3.53200361397775,144786.527957166,0.0,1.0
1990-02-26,31.87,31.87,30.87,31.0,68846,3.70523223098982,3.70523223098982,3.58897141420319,3.60408532038545,592168.556035112,0.0,1.0
1990-02-27,32.25,32.88,31.75,31.87,70291,3.74941134136874,3.82265565594431,3.69128093297543,3.70523223098982,604597.507077595,0.0,1.0
1990-02-28,31.0,32.13,31.0,32.13,25617,3.60408532038545,3.73546004335434,3.60408532038545,3.73546004335434,220340.788135135,0.0,1.0
1990-03-01,31.5,31.63,31.13,31.13,11586,3.66221572877877,3.67732963496103,3.61919922656772,3.61919922656772,99655.2434451211,0.0,1.0
1990-03-02,21.0,21.38,20.75,21.25,10785,3.65977425162625,3.72599873808425,3.61620551053546,3.70334299271704,61884.9645983928,0.0,1.499
1990-03-05,20.75,20.87,20.75,20.87,3600,3.61620551053546,3.63711850625904,3.61620551053546,3.63711850625904,20657.0118270018,0.0,1.0
1990-03-06,21.25,21.25,20.87,21.0,11633,3.70334299271704,3.70334299271704,3.63711850625904,3.65977425162625,66750.8384954199,0.0,1.0
1990-03-07,21.13,21.38,21.0,21.25,11633,3.68242999699346,3.72599873808425,3.65977425162625,3.70334299271704,66750.8384954199,0.0,1.0
1990-03-08,21.38,21.38,21.0,21.0,11633,3.72599873808425,3.72599873808425,3.65977425162625,3.65977425162625,66750.8384954199,0.0,1.0
1990-03-09,21.62,21.75,21.25,21.25,44267,3.76782472953141,3.79048047489862,3.70334299271704,3.70334299271704,254006.650707191,0.0,1.0
1990-03-12,22.25,22.37,21.5,21.5,15233,3.87761795708019,3.89853095280377,3.74691173380783,3.74691173380783,87407.8503224217,0.0,1.0
1990-03-13,22.0,22.5,22.0,22.12,60267,3.8340492159894,3.92118669817098,3.8340492159894,3.85496221171298,345815.592160533,0.0,1.0
1990-03-14,22.0,22.5,21.88,21.88,64433,3.8340492159894,3.92118669817098,3.81313622026583,3.81313622026583,369720.345291446,0.0,1.0
1990-03-15,21.62,22.0,21.62,22.0,9600,3.76782472953141,3.8340492159894,3.76782472953141,3.8340492159894,55085.3648720047,0.0,1.0
1990-03-16,21.75,21.88,21.5,21.62,7867,3.79048047489862,3.81313622026583,3.74691173380783,3.76782472953141,45141.3089008397,0.0,1.0
1990-03-19,21.75,21.88,21.38,21.88,15633,3.79048047489862,3.81313622026583,3.72599873808425,3.81313622026583,89703.0738587551,0.0,1.0
1990-03-20,21.62,21.75,20.0,21.75,52667,3.76782472953141,3.79048047489862,3.48549928726309,3.79048047489862,302206.344970195,0.0,1.0
1990-03-21,22.12,22.12,21.62,21.62,11200,3.85496221171298,3.85496221171298,3.76782472953141,3.76782472953141,64266.2590173389,0.0,1.0
1990-03-22,21.88,22.0,21.62,21.88,27633,3.81313622026583,3.8340492159894,3.76782472953141,3.81313622026583,158559.779948761,0.0,1.0
1990-03-23,21.88,22.12,21.75,21.88,11767,3.81313622026583,3.85496221171298,3.79048047489862,3.81313622026583,67519.7383800916,0.0,1.0
1990-03-26,21.88,22.0,21.88,21.88,25600,3.81313622026583,3.8340492159894,3.81313622026583,3.81313622026583,146894.306325346,0.0,1.0
1990-03-27,22.0,22.25,21.88,22.0,69600,3.8340492159894,3.87761795708019,3.81313622026583,3.8340492159894,399368.895322035,0.0,1.0
1990-03-28,22.0,22.12,22.0,22.12,6400,3.8340492159894,3.85496221171298,3.8340492159894,3.85496221171298,36723.5765813365,0.0,1.0
1990-03-29,22.25,22.25,22.0,22.12,3600,3.87761795708019,3.87761795708019,3.8340492159894,3.85496221171298,20657.0118270018,0.0,1.0
1990-03-30,22.5,22.63,22.12,22.12,17367,3.92118669817098,3.94384244353819,3.85496221171298,3.85496221171298,99652.8678887611,0.0,1.0
1990-04-02,22.88,22.88,22.25,22.25,29767,3.98741118462898,3.98741118462898,3.87761795708019,3.87761795708019,170804.797515101,0.0,1.0
1990-04-03,22.75,23.0,22.75,22.88,5200,3.96475543926177,4.00832418035256,3.96475543926177,3.98741118462898,29837.9059723359,0.0,1.0
1990-04-04,23.38,23.75,22.75,22.88,14000,4.07454866681056,4.13903040362492,3.96475543926177,3.98741118462898,80332.8237716735,0.0,1.0
1990-04-05,23.12,23.5,22.75,23.5,118833,4.02923717607614,4.09546166253414,3.96475543926177,4.09546166253414,681870.746232806,0.0,1.0
1990-04-06,23.38,23.38,23.12,23.12,10433,4.07454866681056,4.07454866681056,4.02923717607614,4.02923717607614,59865.1678864193,0.0,1.0
1990-04-09,23.12,23.5,23.0,23.38,5867,4.02923717607614,4.09546166253414,4.00832418035256,4.07454866681056,33665.191219172,0.0,1.0
1990-04-10,23.5,23.62,23.25,23.38,7600,4.09546166253414,4.11637465825771,4.05189292144335,4.07454866681056,43609.247190337,0.0,1.0
1990-04-11,23.5,23.75,23.25,23.62,16833,4.09546166253414,4.13903040362492,4.05189292144335,4.11637465825771,96588.7444677557,0.0,1.0
1990-04-12,23.38,23.62,23.38,23.62,7200,4.07454866681056,4.11637465825771,4.07454866681056,4.11637465825771,41314.0236540035,0.0,1.0
1990-04-16,23.25,23.62,23.25,23.62,9367,4.05189292144335,4.11637465825771,4.05189292144335,4.11637465825771,53748.3971620904,0.0,1.0
1990-04-17,22.75,23.0,22.75,23.0,14267,3.96475543926177,4.00832418035256,3.96475543926177,4.00832418035256,81864.8854821762,0.0,1.0
1990-04-18,22.37,22.75,22.37,22.75,18267,3.89853095280377,3.96475543926177,3.89853095280377,3.96475543926177,104817.120845512,0.0,1.0
1990-04-19,21.38,22.12,21.38,22.12,24267,3.72599873808425,3.85496221171298,3.72599873808425,3.85496221171298,139245.473890514,0.0,1.0
1990-04-20,21.5,21.75,21.13,21.13,35467,3.74691173380783,3.79048047489862,3.68242999699346,3.68242999699346,203511.732907853,0.0,1.0
1990-04-23,21.62,21.75,21.5,21.62,22000,3.76782472953141,3.79048047489862,3.74691173380783,3.76782472953141,126237.294498344,0.0,1.0
1990-04-24,21.75,22.0,21.62,21.75,11767,3.79048047489862,3.8340492159894,3.76782472953141,3.79048047489862,67519.7383800916,0.0,1.0
1990-04-25,22.0,22.12,21.62,21.75,16167,3.8340492159894,3.85496221171298,3.76782472953141,3.79048047489862,92767.1972797606,0.0,1.0
1990-04-26,22.12,22.25,22.0,22.12,10433,3.85496221171298,3.87761795708019,3.8340492159894,3.85496221171298,59865.1678864194,0.0,1.0
1990-04-27,21.62,22.12,21.62,22.12,9467,3.76782472953141,3.85496221171298,3.76782472953141,3.85496221171298,54322.2030461738,0.0,1.0
1990-04-30,21.62,21.88,21.25,21.75,10567,3.76782472953141,3.81313622026583,3.70334299271704,3.79048047489862,60634.067771091,0.0,1.0
1990-05-01,21.88,22.12,21.75,21.88,20967,3.81313622026583,3.85496221171298,3.79048047489862,3.81313622026583,120309.879715763,0.0,1.0
1990-05-02,21.88,21.88,21.75,21.88,17600,3.81313622026583,3.81313622026583,3.79048047489862,3.81313622026583,100989.835598675,0.0,1.0
1990-05-03,21.75,21.88,21.75,21.88,6433,3.79048047489862,3.81313622026583,3.79048047489862,3.81313622026583,36912.932523084,0.0,1.0
1990-05-04,21.88,21.88,21.62,21.62,38800,3.82359271812761,3.82359271812761,3.77815697284822,3.77815697284822,222027.831566674,0.06,1.0
1990-05-07,22.63,22.75,22.25,22.25,76833,3.95465736797203,3.97562771194713,3.88825127871752,3.88825127871752,439666.607803151,0.0,1.0
1990-05-08,22.12,22.75,22.12,22.75,17200,3.86553340607783,3.97562771194713,3.86553340607783,3.97562771194713,98424.7088388348,0.0,1.0
1990-05-09,22.12,22.12,21.88,21.88,6000,3.86553340607783,3.86553340607783,3.82359271812761,3.82359271812761,34334.2007577331,0.0,1.0
1990-05-10,22.25,23.0,21.88,21.88,4267,3.88825127871752,4.01931592856194,3.82359271812761,3.82359271812761,24417.3391055412,0.0,1.0
1990-05-11,22.5,22.63,22.25,22.25,60033,3.93193949533233,3.95465736797203,3.88825127871752,3.88825127871752,343530.845681499,0.0,1.0
1990-05-14,22.5,22.5,22.25,22.5,72433,3.93193949533233,3.93193949533233,3.88825127871752,3.93193949533233,414488.193914147,0.0,1.0
1990-05-15,22.63,22.75,22.5,22.5,14033,3.95465736797203,3.97562771194713,3.93193949533233,3.93193949533233,80301.9732055447,0.0,1.0
1990-05-16,22.63,22.63,22.37,22.63,17633,3.95465736797203,3.95465736797203,3.90922162269263,3.95465736797203,100902.493660185,0.0,1.0
1990-05-17,22.63,22.75,22.5,22.5,16433,3.95465736797203,3.97562771194713,3.93193949533233,3.93193949533233,94035.653508638,0.0,1.0
1990-05-18,22.5,22.75,22.5,22.63,20400,3.93193949533233,3.97562771194713,3.93193949533233,3.95465736797203,116736.282576293,0.0,1.0
1990-05-21,22.75,22.88,22.63,22.75,23467,3.97562771194713,3.99834558458683,3.95465736797203,3.97562771194713,134286.781530287,0.0,1.0
1990-05-22,22.75,23.12,22.75,23.0,23067,3.97562771194713,4.04028627253704,3.97562771194713,4.01931592856194,131997.834813105,0.0,1.0
1990-05-23,23.25,23.25,22.75,22.75,78833,4.06300414517674,4.06300414517674,3.97562771194713,3.97562771194713,451111.341389062,0.0,1.0
1990-05-24,23.25,23.38,23.12,23.25,15867,4.06300414517674,4.08572201781644,4.04028627253704,4.06300414517674,90796.7939038252,0.0,1.0
1990-05-25,23.12,23.38,23.0,23.12,16833,4.04028627253704,4.08572201781644,4.01931592856194,4.04028627253704,96324.6002258203,0.0,1.0
1990-05-29,23.38,23.38,23.12,23.25,14967,4.08572201781644,4.08572201781644,4.04028627253704,4.06300414517674,85646.6637901652,0.0,1.0
1990-05-30,23.12,23.38,23.12,23.38,10800,4.04028627253704,4.08572201781644,4.04028627253704,4.08572201781644,61801.5613639196,0.0,1.0
1990-05-31,23.12,23.38,23.12,23.12,23200,4.04028627253704,4.08572201781644,4.04028627253704,4.04028627253704,132758.909596568,0.0,1.0
1990-06-01,23.25,23.25,23.12,23.12,14000,4.06300414517674,4.06300414517674,4.04028627253704,4.04028627253704,80113.1351013773,0.0,1.0
1990-06-04,23.38,23.38,23.25,23.25,12967,4.08572201781644,4.08572201781644,4.06300414517674,4.06300414517674,74201.9302042542,0.0,1.0
1990-06-05,23.5,23.5,23.38,23.5,30800,4.10669236179154,4.10669236179154,4.08572201781644,4.10669236179154,176248.89722303,0.0,1.0
1990-06-06,23.25,23.62,23.25,23.38,8667,4.06300414517674,4.12766270576665,4.06300414517674,4.08572201781644,49595.7529945455,0.0,1.0
1990-06-07,23.38,23.62,23.38,23.5,14433,4.08572201781644,4.12766270576665,4.08572201781644,4.10669236179154,82590.9199227269,0.0,1.0
1990-06-08,23.5,23.75,23.5,23.62,1600,4.10669236179154,4.15038057840635,4.10669236179154,4.12766270576665,9155.78686872884,0.0,1.0
1990-06-11,23.75,23.87,23.62,23.75,18967,4.15038057840635,4.17135092238145,4.12766270576665,4.15038057840635,108536.130961987,0.0,1.0
1990-06-12,24.5,24.62,23.87,23.87,12833,4.28144522825076,4.30241557222586,4.17135092238145,4.17135092238145,73435.1330539981,0.0,1.0
1990-06-13,24.62,24.75,24.5,24.5,36667,4.30241557222586,4.32513344486556,4.28144522825076,4.28144522825076,209822.0231973,0.0,1.0
1990-06-14,24.5,24.62,24.5,24.5,12033,4.28144522825076,4.30241557222586,4.28144522825076,4.28144522825076,68857.2396196337,0.0,1.0
1990-06-15,25.0,25.0,24.62,24.75,18400,4.36882166148036,4.36882166148036,4.30241557222586,4.32513344486556,105291.548990382,0.0,1.0
1990-06-18,24.62,24.75,24.25,24.75,21867,4.30241557222586,4.32513344486556,4.23775701163595,4.32513344486556,125130.994661558,0.0,1.0
1990-06-19,24.38,24.5,24.0,24.38,16033,4.26047488427565,4.28144522825076,4.19406879502115,4.26047488427565,91746.7067914559,0.0,1.0
1990-06-20,24.25,24.38,24.25,24.25,16833,4.23775701163595,4.26047488427565,4.23775701163595,4.23775701163595,96324.6002258203,0.0,1.0
1990-06-21,24.25,24.25,24.13,24.25,25233,4.23775701163595,4.23775701163595,4.21678666766085,4.23775701163595,144392.481286647,0.0,1.0
1990-06-22,24.25,24.5,24.13,24.25,67200,4.23775701163595,4.28144522825076,4.21678666766085,4.23775701163595,384543.048486611,0.0,1.0
1990-06-25,24.25,24.25,24.0,24.25,28433,4.23775701163595,4.23775701163595,4.19406879502115,4.23775701163595,162704.055024104,0.0,1.0
1990-06-26,24.25,24.25,24.13,24.25,9867,4.23775701163595,4.23775701163595,4.21678666766085,4.23775701163595,56462.5931460922,0.0,1.0
1990-06-27,24.0,24.25,24.0,24.0,34400,4.19406879502115,4.23775701163595,4.19406879502115,4.19406879502115,196849.41767767,0.0,1.0
1990-06-28,24.0,24.25,23.75,24.0,20167,4.19406879502115,4.23775701163595,4.15038057840635,4.19406879502115,115402.971113534,0.0,1.0
1990-06-29,23.25,24.13,23.25,24.0,35233,4.06300414517674,4.21678666766085,4.06300414517674,4.19406879502115,201616.149216202,0.0,1.0
1990-07-02,23.5,23.5,23.12,23.38,21367,4.10669236179154,4.10669236179154,4.04028627253704,4.08572201781644,122269.811265081,0.0,1.0
1990-07-03,23.75,23.87,23.38,23.38,21467,4.15038057840635,4.17135092238145,4.08572201781644,4.08572201781644,122842.047944376,0.0,1.0
1990-07-05,24.38,24.38,23.75,24.0,12433,4.26047488427565,4.26047488427565,4.15038057840635,4.19406879502115,71146.186336816,0.0,1.0
1990-07-06,24.25,24.38,24.0,24.25,12033,4.23775701163595,4.26047488427565,4.19406879502115,4.23775701163595,68857.2396196338,0.0,1.0
1990-07-09,24.75,24.75,24.38,24.38,78833,4.32513344486556,4.32513344486556,4.26047488427565,4.26047488427565,451111.341389063,0.0,1.0
1990-07-10,25.0,25.12,24.62,24.88,30267,4.36882166148036,4.38979200545547,4.30241557222586,4.34785131750526,173198.875722385,0.0,1.0
1990-07-11,25.0,25.0,24.75,25.0,18833,4.36882166148036,4.36882166148036,4.32513344486556,4.36882166148036,107769.333811731,0.0,1.0
1990-07-12,24.38,25.0,24.25,25.0,13767,4.26047488427565,4.36882166148036,4.23775701163595,4.36882166148036,78779.8236386187,0.0,1.0
1990-07-13,24.0,24.38,23.75,24.38,15767,4.19406879502115,4.26047488427565,4.15038057840635,4.26047488427565,90224.5572245297,0.0,1.0
1990-07-16,23.87,24.0,23.75,23.75,23867,4.17135092238145,4.19406879502115,4.15038057840635,4.15038057840635,136575.728247469,0.0,1.0
1990-07-17,24.88,25.12,23.25,23.75,176433,4.34785131750526,4.38979200545547,4.06300414517674,4.15038057840635,1009614.34038152,0.0,1.0
1990-07-18,25.37,26.0,25.0,25.0,21600,4.43348022207027,4.54357452793958,4.36882166148036,4.36882166148036,123603.122727839,0.0,1.0
1990-07-19,25.63,25.63,25.37,25.63,30167,4.47891596734967,4.47891596734967,4.43348022207027,4.47891596734967,172626.639043089,0.0,1.0
1990-07-20,26.0,26.25,25.37,25.37,36800,4.54357452793958,4.58726274455438,4.43348022207027,4.43348022207027,210583.097980763,0.0,1.0
1990-07-23,25.75,26.25,25.63,26.0,28167,4.49988631132478,4.58726274455438,4.47891596734967,4.54357452793958,161181.905457178,0.0,1.0
1990-07-24,25.5,26.0,25.5,25.88,33600,4.45619809470997,4.54357452793958,4.45619809470997,4.52260418396447,192271.524243306,0.0,1.0
1990-07-25,25.88,25.88,25.5,25.5,7467,4.52260418396447,4.52260418396447,4.45619809470997,4.45619809470997,42728.9128429989,0.0,1.0
1990-07-26,26.25,26.5,26.12,26.12,12267,4.58726274455438,4.63095096116919,4.56454487191469,4.56454487191469,70196.2734491854,0.0,1.0
1990-07-27,26.62,26.75,26.5,26.75,15067,4.65192130514429,4.67463917778399,4.63095096116919,4.67463917778399,86218.9004694609,0.0,1.0
1990-07-30,26.75,26.87,26.5,26.5,4433,4.67463917778399,4.6956095217591,4.63095096116919,4.63095096116919,25367.2519931718,0.0,1.0
1990-07-31,26.12,27.25,26.12,27.0,30567,4.56454487191469,4.7620156110136,4.56454487191469,4.71832739439879,174915.585760271,0.0,1.0
1990-08-01,26.5,26.75,26.25,26.25,35200,4.63095096116919,4.67463917778399,4.58726274455438,4.58726274455438,201427.311112034,0.0,1.0
1990-08-02,26.62,26.62,26.25,26.38,25233,4.65192130514429,4.65192130514429,4.58726274455438,4.60998061719408,144392.481286647,0.0,1.0
1990-08-03,26.12,26.5,26.0,26.5,38400,4.56454487191469,4.63095096116919,4.54357452793958,4.63095096116919,219738.884849492,0.0,1.0
1990-08-06,25.0,25.75,25.0,25.63,18000,4.36882166148036,4.49988631132478,4.36882166148036,4.47891596734967,103002.602273199,0.0,1.0
1990-08-07,25.5,25.63,25.0,25.0,27067,4.45619809470997,4.47891596734967,4.36882166148036,4.36882166148036,154887.301984927,0.0,1.0
1990-08-08,26.12,26.12,25.63,25.63,25200,4.56454487191469,4.56454487191469,4.47891596734967,4.47891596734967,144203.643182479,0.0,1.0
1990-08-09,26.5,26.5,25.75,26.25,24800,4.63095096116919,4.63095096116919,4.49988631132478,4.58726274455438,141914.696465297,0.0,1.0
1990-08-10,25.75,26.62,25.75,26.62,25067,4.49988631132478,4.65192130514429,4.49988631132478,4.65192130514429,143442.568399016,0.0,1.0
1990-08-13,26.0,26.0,25.37,25.5,10667,4.55405969992713,4.55405969992713,4.44371133027505,4.46648162877469,60899.948238368,0.06,1.0
1990-08-14,26.12,26.25,26.0,26.0,44400,4.57507843700372,4.59784873550336,4.55405969992713,4.55405969992713,253488.113038674,0.0,1.0
1990-08-15,26.87,26.87,26.5,26.5,26800,4.70644554373239,4.70644554373239,4.64163777107958,4.64163777107958,153006.338500821,0.0,1.0
1990-08-16,26.5,26.62,26.25,26.62,16167,4.64163777107958,4.66265650815616,4.59784873550336,4.66265650815616,92300.502781447,0.0,1.0
1990-08-17,26.0,26.38,25.75,26.25,86667,4.55405969992713,4.62061903400299,4.51027066435091,4.59784873550336,494798.520106369,0.0,1.0
1990-08-20,26.0,26.25,25.88,26.12,8033,4.55405969992713,4.59784873550336,4.53304096285055,4.57507843700372,45861.9372081007,0.0,1.0
1990-08-21,25.25,25.88,25.25,25.88,86800,4.42269259319847,4.53304096285055,4.42269259319847,4.53304096285055,495557.842607137,0.0,1.0
1990-08-22,25.5,25.75,25.37,25.5,43467,4.46648162877469,4.51027066435091,4.44371133027505,4.46648162877469,248161.437149821,0.0,1.0
1990-08-23,23.38,25.0,23.38,25.0,42167,4.09515060708832,4.37890355762224,4.09515060708832,4.37890355762224,240739.487894184,0.0,1.0
1990-08-24,22.75,23.75,22.12,23.62,24567,3.98480223743624,4.15995837974113,3.87445386778416,4.13718808124149,140257.713356331,0.0,1.0
1990-08-27,23.87,24.38,23.0,23.0,64800,4.18097711681772,4.27030674939321,4.02859127301246,4.02859127301246,369955.624434822,0.0,1.0
1990-08-28,23.75,24.13,23.5,23.87,17467,4.15995837974113,4.22651771381699,4.11616934416491,4.18097711681772,99722.4520370839,0.0,1.0
1990-08-29,23.5,24.25,23.5,23.75,37233,4.11616934416491,4.24753645089358,4.11616934416491,4.15995837974113,212570.335873175,0.0,1.0
1990-08-30,23.87,24.0,23.5,23.62,19600,4.18097711681772,4.20374741531735,4.11616934416491,4.13718808124149,111900.158008063,0.0,1.0
1990-08-31,23.75,24.0,23.62,23.62,13467,4.15995837974113,4.20374741531735,4.13718808124149,4.13718808124149,76885.6850966628,0.0,1.0
1990-09-04,24.13,24.25,23.75,23.75,13067,4.22651771381699,4.24753645089358,4.15995837974113,4.15995837974113,74602.0084026206,0.0,1.0
1990-09-05,25.5,25.5,24.13,24.13,33600,4.46648162877469,4.46648162877469,4.22651771381699,4.22651771381699,191828.842299537,0.0,1.0
1990-09-06,25.37,25.63,25.37,25.5,12400,4.44371133027505,4.48925192727432,4.44371133027505,4.46648162877469,70793.9775153055,0.0,1.0
1990-09-07,25.63,25.63,25.5,25.5,16267,4.48925192727432,4.48925192727432,4.46648162877469,4.46648162877469,92871.4219549576,0.0,1.0
1990-09-10,25.88,25.88,25.5,25.63,44833,4.53304096285055,4.53304096285055,4.46648162877469,4.48925192727432,255960.193059975,0.0,1.0
1990-09-11,26.12,26.38,25.75,25.75,38800,4.57507843700372,4.62061903400299,4.51027066435091,4.51027066435091,221516.639322085,0.0,1.0
1990-09-12,26.25,26.25,26.0,26.0,8033,4.59784873550336,4.59784873550336,4.55405969992713,4.55405969992713,45861.9372081006,0.0,1.0
1990-09-13,26.0,26.38,26.0,26.38,10433,4.55405969992713,4.62061903400299,4.55405969992713,4.62061903400299,59563.9973723534,0.0,1.0
1990-09-14,26.25,26.5,25.75,25.88,25367,4.59784873550336,4.64163777107958,4.51027066435091,4.53304096285055,144825.066744415,0.0,1.0
1990-09-17,26.25,26.75,26.0,26.0,22267,4.59784873550336,4.6854268066558,4.55405969992713,4.55405969992713,127126.572365589,0.0,1.0
1990-09-18,26.38,26.38,26.0,26.12,35200,4.62061903400299,4.62061903400299,4.55405969992713,4.57507843700372,200963.549075706,0.0,1.0
1990-09-19,26.0,26.38,26.0,26.38,25467,4.55405969992713,4.62061903400299,4.55405969992713,4.62061903400299,145395.985917926,0.0,1.0
1990-09-20,25.88,26.25,25.88,26.12,16000,4.53304096285055,4.59784873550336,4.53304096285055,4.57507843700372,91347.0677616843,0.0,1.0
1990-09-21,26.12,26.12,25.88,26.12,26433,4.57507843700372,4.57507843700372,4.53304096285055,4.57507843700372,150911.065134038,0.0,1.0
1990-09-24,25.88,26.38,25.88,26.0,44033,4.53304096285055,4.62061903400299,4.53304096285055,4.55405969992713,251392.83967189,0.0,1.0
1990-09-25,26.25,26.5,25.88,26.12,75067,4.59784873550336,4.64163777107958,4.53304096285055,4.57507843700372,428571.895979147,0.0,1.0
1990-09-26,26.5,26.62,26.38,26.62,26400,4.64163777107958,4.66265650815616,4.62061903400299,4.66265650815616,150722.661806779,0.0,1.0
1990-09-27,26.38,26.75,26.25,26.75,27367,4.62061903400299,4.6854268066558,4.59784873550336,4.6854268066558,156243.450214626,0.0,1.0
1990-09-28,26.62,26.75,26.12,26.12,59600,4.66265650815616,4.6854268066558,4.57507843700372,4.57507843700372,340267.827412275,0.0,1.0
1990-10-01,28.12,28.25,27.25,27.25,49867,4.9253907216135,4.94816102011313,4.77300487780824,4.77300487780824,284700.264254495,0.0,1.0
1990-10-02,28.5,29.12,28.37,28.37,71767,4.99195005568936,5.10054686391839,4.96917975718972,4.96917975718972,409731.5632533,0.0,1.0
1990-10-03,28.75,29.5,28.5,28.75,120267,5.03573909126558,5.16710619799425,4.99195005568936,5.03573909126558,686627.362405906,0.0,1.0
1990-10-04,28.25,28.88,28.12,28.63,33633,4.94816102011313,5.05850938976521,4.9253907216135,5.01472035418899,192017.245626796,0.0,1.0
1990-10-05,28.37,28.63,27.5,28.12,88400,4.96917975718972,5.01472035418899,4.81679391338447,4.9253907216135,504692.549383307,0.0,1.0
1990-10-08,28.5,28.5,28.12,28.5,44000,4.99195005568936,4.99195005568936,4.9253907216135,4.99195005568936,251204.436344632,0.0,1.0
1990-10-09,27.25,28.5,27.13,28.5,34400,4.77300487780824,4.99195005568936,4.75198614073166,4.99195005568936,196396.195687622,0.0,1.0
1990-10-10,27.0,27.75,27.0,27.13,38033,4.72921584223202,4.86058294896069,4.72921584223202,4.75198614073166,217137.689261259,0.0,1.0
1990-10-11,25.25,27.0,25.25,27.0,52400,4.42269259319847,4.72921584223202,4.42269259319847,4.72921584223202,299161.646919516,0.0,1.0
1990-10-12,25.12,25.12,24.62,25.0,72033,4.39992229469883,4.39992229469883,4.31234422354638,4.37890355762224,411250.208254838,0.0,1.0
1990-10-15,25.0,25.25,24.0,24.75,48267,4.37890355762224,4.42269259319847,4.20374741531735,4.33511452204602,275565.557478327,0.0,1.0
1990-10-16,26.0,26.0,25.5,25.5,22967,4.55405969992713,4.55405969992713,4.46648162877469,4.46648162877469,131123.006580163,0.0,1.0
1990-10-17,26.12,26.12,25.75,25.75,31633,4.57507843700372,4.57507843700372,4.51027066435091,4.51027066435091,180598.862156585,0.0,1.0
1990-10-18,26.75,27.0,26.25,26.25,99200,4.6854268066558,4.72921584223202,4.59784873550336,4.59784873550336,566351.820122443,0.0,1.0
1990-10-19,27.62,27.62,27.25,27.38,54800,4.83781265046105,4.83781265046105,4.77300487780824,4.79577517630788,312863.707083769,0.0,1.0
1990-10-22,27.75,27.75,27.38,27.38,94567,4.86058294896069,4.86058294896069,4.79577517630788,4.79577517630788,539901.134813701,0.0,1.0
1990-10-23,27.88,28.0,27.62,27.75,12267,4.88335324746032,4.90437198453691,4.83781265046105,4.86058294896069,70034.6550145365,0.0,1.0
1990-10-24,27.88,28.25,27.88,28.0,28967,4.88335324746032,4.94816102011313,4.88335324746032,4.90437198453691,165378.156990795,0.0,1.0
1990-10-25,27.88,28.0,27.88,27.88,15767,4.88335324746032,4.90437198453691,4.88335324746032,4.88335324746032,90016.826087405,0.0,1.0
1990-10-26,27.88,28.0,27.88,27.88,22967,4.88335324746032,4.90437198453691,4.88335324746032,4.88335324746032,131123.006580163,0.0,1.0
1990-10-29,28.0,28.0,27.75,28.0,22033,4.90437198453691,4.90437198453691,4.86058294896069,4.90437198453691,125790.621499575,0.0,1.0
1990-10-30,27.75,28.0,27.75,28.0,12167,4.86058294896069,4.90437198453691,4.86058294896069,4.90437198453691,69463.7358410259,0.0,1.0
1990-10-31,27.62,27.88,27.62,27.75,18433,4.83781265046105,4.88335324746032,4.83781265046105,4.86058294896069,105237.531253196,0.0,1.0
1990-11-01,27.5,27.75,27.38,27.75,26000,4.81679391338447,4.86058294896069,4.79577517630788,4.86058294896069,148438.985112737,0.0,1.0
1990-11-02,27.5,27.75,27.38,27.62,44800,4.81679391338447,4.86058294896069,4.79577517630788,4.83781265046105,255771.789732716,0.0,1.0
1990-11-05,28.37,28.37,27.38,27.5,32833,4.96917975718972,4.96917975718972,4.79577517630788,4.81679391338447,187449.892238712,0.0,1.0
1990-11-06,29.12,29.62,28.37,28.37,38967,5.10054686391839,5.18812493507083,4.96917975718972,4.96917975718972,222470.074341847,0.0,1.0
1990-11-07,28.88,29.25,28.88,29.25,55633,5.05850938976521,5.12331716241802,5.05850938976521,5.12331716241802,317619.463799112,0.0,1.0
1990-11-08,29.25,29.38,28.88,29.0,10267,5.12331716241802,5.14608746091766,5.05850938976521,5.0795281268418,58616.2715443259,0.0,1.0
1990-11-09,29.87,30.0,29.25,29.25,51767,5.23191397064706,5.25468426914669,5.12331716241802,5.12331716241802,295547.728551195,0.0,1.0
1990-11-12,29.62,29.62,29.12,29.62,21233,5.18812493507083,5.18812493507083,5.10054686391839,5.18812493507083,121223.26811149,0.0,1.0
1990-11-13,29.62,29.87,29.5,29.5,34967,5.18812493507083,5.23191397064706,5.16710619799425,5.16710619799425,199633.307401426,0.0,1.0
1990-11-14,29.75,30.0,29.5,30.0,34433,5.21089523357047,5.25468426914669,5.16710619799425,5.25468426914669,196584.59901488,0.0,1.0
1990-11-15,29.5,29.62,29.5,29.5,20000,5.16710619799425,5.18812493507083,5.16710619799425,5.16710619799425,114183.834702105,0.0,1.0
1990-11-16,29.0,29.38,29.0,29.38,18033,5.0795281268418,5.14608746091766,5.0795281268418,5.14608746091766,102953.854559153,0.0,1.0
1990-11-19,29.25,29.25,29.12,29.12,36833,5.12331716241802,5.12331716241802,5.10054686391839,5.10054686391839,210286.659179133,0.0,1.0
1990-11-20,29.5,29.5,28.88,29.38,46267,5.16710619799425,5.16710619799425,5.05850938976521,5.14608746091766,264147.174008116,0.0,1.0
1990-11-21,29.25,29.75,29.25,29.5,45367,5.12331716241802,5.21089523357047,5.12331716241802,5.16710619799425,259008.901446521,0.0,1.0
1990-11-23,29.25,29.25,29.12,29.25,7767,5.12331716241802,5.12331716241802,5.10054686391839,5.12331716241802,44343.2922065627,0.0,1.0
1990-11-26,29.25,29.38,29.12,29.25,38000,5.12331716241802,5.14608746091766,5.10054686391839,5.12331716241802,216949.285934001,0.0,1.0
1990-11-27,29.5,29.5,29.25,29.25,39233,5.16710619799425,5.16710619799425,5.12331716241802,5.12331716241802,223988.719343385,0.0,1.0
1990-11-28,29.12,29.62,29.0,29.62,61067,5.10054686391839,5.18812493507083,5.0795281268418,5.18812493507083,348643.211687674,0.0,1.0
1990-11-29,28.75,29.12,28.75,29.12,61367,5.03573909126558,5.10054686391839,5.03573909126558,5.10054686391839,350355.969208205,0.0,1.0
1990-11-30,28.37,28.5,28.37,28.5,71067,4.96917975718972,4.99195005568936,4.96917975718972,4.99195005568936,405735.129038727,0.0,1.0
1990-12-03,28.63,28.63,28.5,28.5,39467,5.01472035418899,5.01472035418899,4.99195005568936,4.99195005568936,225324.6702094,0.0,1.0
1990-12-04,28.88,29.0,28.37,28.37,55767,5.05850938976521,5.0795281268418,4.96917975718972,4.96917975718972,318384.495491616,0.0,1.0
1990-12-05,29.25,29.25,29.0,29.25,51200,5.12331716241802,5.12331716241802,5.0795281268418,5.12331716241802,292310.61683739,0.0,1.0
1990-12-06,29.25,29.5,29.0,29.25,22433,5.12331716241802,5.16710619799425,5.0795281268418,5.12331716241802,128074.298193617,0.0,1.0
1990-12-07,29.12,29.5,29.12,29.38,62033,5.10054686391839,5.16710619799425,5.10054686391839,5.14608746091766,354158.290903785,0.0,1.0
1990-12-10,28.88,29.0,28.5,28.63,15067,5.06901875830351,5.0900811631164,5.00232114306267,5.02513874827664,85842.0496643872,0.06,1.0
1990-12-11,29.5,29.5,28.88,28.88,104800,5.17784118317013,5.17784118317013,5.06901875830351,5.06901875830351,597082.817072263,0.0,1.0
1990-12-12,30.0,30.25,29.75,29.75,28833,5.26560120322387,5.30948121325073,5.221721193197,5.221721193197,164271.840311494,0.0,1.0
1990-12-13,30.5,30.5,29.87,30.13,35600,5.3533612232776,5.3533612232776,5.2427835980099,5.28841880843784,202825.842440578,0.0,1.0
1990-12-14,30.0,30.5,29.87,30.5,42800,5.26560120322387,5.3533612232776,5.2427835980099,5.3533612232776,243846.799338672,0.0,1.0
1990-12-17,30.25,30.25,29.75,30.13,30833,5.30948121325073,5.30948121325073,5.221721193197,5.28841880843784,175666.550560964,0.0,1.0
1990-12-18,32.0,32.25,30.0,30.13,42033,5.61664128343879,5.66052129346566,5.26560120322387,5.28841880843784,239476.927958,0.0,1.0
1990-12-19,31.0,32.0,31.0,32.0,40833,5.44112124333133,5.61664128343879,5.44112124333133,5.61664128343879,232640.101808318,0.0,1.0
1990-12-20,30.38,31.12,30.25,31.12,22567,5.3322988184647,5.46218364814422,5.30948121325073,5.46218364814422,128572.213099902,0.0,1.0
1990-12-21,30.5,30.75,30.38,30.38,26167,5.3533612232776,5.39724123330446,5.3322988184647,5.3322988184647,149082.691548949,0.0,1.0
1990-12-24,31.12,31.12,30.38,30.5,15067,5.46218364814422,5.46218364814422,5.3322988184647,5.3533612232776,85842.0496643872,0.0,1.0
1990-12-26,30.75,31.12,30.75,31.12,17200,5.39724123330446,5.46218364814422,5.39724123330446,5.46218364814422,97994.5081454477,0.0,1.0
1990-12-27,30.38,31.0,30.38,30.88,7633,5.3322988184647,5.44112124333133,5.3322988184647,5.42005883851843,43487.9116671048,0.0,1.0
1990-12-28,30.38,30.75,30.25,30.25,19633,5.3322988184647,5.39724123330446,5.30948121325073,5.30948121325073,111856.173163929,0.0,1.0
1990-12-31,30.62,30.62,30.25,30.25,21233,5.37442362809049,5.37442362809049,5.30948121325073,5.30948121325073,120971.941363505,0.0,1.0
1991-01-02,30.25,31.12,30.13,31.12,35767,5.30948121325073,5.46218364814422,5.28841880843784,5.46218364814422,203777.300746409,0.0,1.0
1991-01-03,29.0,30.25,28.88,30.25,52967,5.0900811631164,5.30948121325073,5.06901875830351,5.30948121325073,301771.808891856,0.0,1.0
1991-01-04,29.38,29.5,28.37,29.0,78433,5.15677877835724,5.17784118317013,4.9795035378487,5.0900811631164,446860.654498366,0.0,1.0
1991-01-07,29.0,29.38,28.88,29.12,17633,5.0900811631164,5.15677877835724,5.06901875830351,5.1111435679293,100461.462914458,0.0,1.0
1991-01-08,28.5,28.5,28.37,28.5,20967,5.00232114306267,5.00232114306267,4.9795035378487,5.00232114306267,119456.444900326,0.0,1.0
1991-01-09,28.0,28.25,27.75,28.25,79600,4.91456112300894,4.95844113303581,4.87068111298208,4.95844113303581,453509.467928932,0.0,1.0
1991-01-10,29.5,29.5,27.75,27.75,219067,5.17784118317013,5.17784118317013,4.87068111298208,4.87068111298208,1248102.4951104,0.0,1.0
1991-01-11,29.62,29.75,29.12,29.12,30000,5.19890358798303,5.221721193197,5.1111435679293,5.1111435679293,170920.65374206,0.0,1.0
1991-01-14,29.75,29.75,29.5,29.5,67867,5.221721193197,5.221721193197,5.17784118317013,5.17784118317013,386662.400250412,0.0,1.0
1991-01-15,30.13,30.13,29.5,29.75,19367,5.28841880843784,5.28841880843784,5.17784118317013,5.221721193197,110340.676700749,0.0,1.0
1991-01-16,30.88,31.12,30.0,30.0,40967,5.42005883851843,5.46218364814422,5.26560120322387,5.26560120322387,233403.547395032,0.0,1.0
1991-01-17,31.63,33.0,31.37,32.75,119600,5.55169886859903,5.79216132354625,5.50606365817109,5.74828131351939,681403.672918345,0.0,1.0
1991-01-18,31.75,32.12,31.5,31.5,25067,5.57276127341192,5.63770368825169,5.52888126338506,5.52888126338506,142815.600911741,0.0,1.0
1991-01-21,32.0,32.0,31.5,31.5,18800,5.61664128343879,5.61664128343879,5.52888126338506,5.52888126338506,107110.276345024,0.0,1.0
1991-01-22,32.5,32.87,31.88,31.88,55367,5.70440130349252,5.76934371833228,5.59557887862589,5.59557887862589,315445.461191221,0.0,1.0
1991-01-23,32.62,33.25,32.62,32.75,27367,5.72546370830542,5.83604133357312,5.72546370830542,5.74828131351939,155919.517698632,0.0,1.0
1991-01-24,33.0,33.13,32.87,33.0,48967,5.79216132354625,5.81497892876022,5.76934371833228,5.79216132354625,278982.388392915,0.0,1.0
1991-01-25,33.25,33.75,33.13,33.25,20267,5.83604133357312,5.92380135362685,5.81497892876022,5.83604133357312,115468.296313011,0.0,1.0
1991-01-28,34.12,34.12,33.38,33.38,27200,5.98874376846661,5.98874376846661,5.85885893878709,5.85885893878709,154968.059392801,0.0,1.0
1991-01-29,34.25,34.25,34.0,34.0,20167,6.01156137368058,6.01156137368058,5.96768136365371,5.96768136365371,114898.560800537,0.0,1.0
1991-01-30,34.75,35.25,34.12,34.12,54033,6.09932139373431,6.18708141378804,5.98874376846661,5.98874376846661,307845.189454824,0.0,1.0
1991-01-31,35.62,35.75,34.5,34.5,62033,6.2520238286278,6.27484143384177,6.05544138370745,6.05544138370745,353424.030452707,0.0,1.0
1991-02-01,35.75,36.0,35.12,35.87,62567,6.27484143384177,6.31872144386864,6.16426380857407,6.29590383865467,356466.418089315,0.0,1.0
1991-02-04,36.0,36.5,35.75,35.75,44833,6.31872144386864,6.40648146392237,6.27484143384177,6.27484143384177,255429.522307259,0.0,1.0
1991-02-05,36.75,36.88,35.75,35.75,51767,6.45036147394924,6.47317907916321,6.27484143384177,6.27484143384177,294934.982742174,0.0,1.0
1991-02-06,37.5,38.25,36.88,36.88,48167,6.58200150402983,6.71364153411043,6.47317907916321,6.47317907916321,274424.504293127,0.0,1.0
1991-02-07,36.62,37.12,36.13,37.12,104267,6.42754386873527,6.515303888789,6.34153904908261,6.515303888789,594046.126790778,0.0,1.0
1991-02-08,35.87,36.5,35.75,36.5,21867,6.30819024146219,6.41898365802537,6.2870867335454,6.41898365802537,124341.413301795,0.07,1.0
1991-02-11,35.87,36.62,35.75,36.0,101867,6.30819024146219,6.44008716594217,6.2870867335454,6.33105237503872,579242.088480996,0.0,1.0
1991-02-12,35.25,36.13,35.12,36.13,40400,6.19915545055875,6.35391450861525,6.17629331698222,6.35391450861525,229724.840965497,0.0,1.0
1991-02-13,35.25,35.38,34.63,35.25,29367,6.19915545055875,6.22201758413528,6.0901206596553,6.19915545055875,166988.351599845,0.0,1.0
1991-02-14,33.62,35.25,33.62,35.0,62433,5.91249946802227,6.19915545055875,5.91249946802227,6.15518980906542,355010.173168288,0.0,1.0
1991-02-15,34.25,34.5,33.5,33.88,57633,6.02329288458545,6.06725852607877,5.89139596010548,5.95822373517533,327716.132657536,0.0,1.0
1991-02-19,34.5,34.5,33.5,34.0,61867,6.06725852607877,6.06725852607877,5.89139596010548,5.97932724309212,351791.750891396,0.0,1.0
1991-02-20,34.37,34.5,34.0,34.5,59767,6.04439639250224,6.06725852607877,5.97932724309212,6.06725852607877,339850.608167942,0.0,1.0
1991-02-21,34.5,34.75,33.75,34.5,51867,6.06725852607877,6.1112241675721,5.9353616015988,6.06725852607877,294929.166493996,0.0,1.0
1991-02-22,35.0,35.25,34.37,34.63,82000,6.15518980906542,6.19915545055875,6.04439639250224,6.0901206596553,466273.192058682,0.0,1.0
1991-02-25,36.75,37.0,35.62,35.75,69367,6.46294929951869,6.50691494101202,6.26422459996887,6.2870867335454,394438.689189446,0.0,1.0
1991-02-26,35.5,36.13,35.0,36.0,79867,6.24312109205207,6.35391450861525,6.15518980906542,6.33105237503872,454144.402806716,0.0,1.0
1991-02-27,35.75,35.75,35.12,35.12,39633,6.2870867335454,6.2870867335454,6.17629331698222,6.17629331698222,225363.480742216,0.0,1.0
1991-02-28,36.0,36.25,35.87,36.0,20967,6.33105237503872,6.37501801653204,6.30819024146219,6.33105237503872,119223.780706029,0.0,1.0
1991-03-01,36.25,36.25,35.38,36.13,126400,6.37501801653204,6.37501801653204,6.22201758413528,6.35391450861525,718743.066783139,0.0,1.0
1991-03-04,24.12,24.62,24.12,24.12,47367,6.36270763691391,6.49460456139389,6.36270763691391,6.36270763691391,179560.66901011,0.0,1.5
1991-03-05,25.25,25.62,24.25,24.25,80250,6.66079468623865,6.75839841035383,6.39700083727871,6.39700083727871,304214.826526091,0.0,1.0
1991-03-06,24.88,25.38,24.62,25.25,62850,6.56319096212347,6.69508788660345,6.49460456139389,6.66079468623865,238254.228625107,0.0,1.0
1991-03-07,24.88,24.88,24.5,24.75,47800,6.56319096212347,6.56319096212347,6.46294929951869,6.52889776175868,181202.102279715,0.0,1.0
1991-03-08,24.5,24.88,24.38,24.62,49400,6.46294929951869,6.56319096212347,6.4312940376435,6.49460456139389,187267.444615438,0.0,1.0
1991-03-11,25.25,25.25,24.62,24.75,50000,6.66079468623865,6.66079468623865,6.49460456139389,6.52889776175868,189541.947991334,0.0,1.0
1991-03-12,26.12,26.75,25.0,25.0,142000,6.89029533483381,7.05648545967857,6.59484622399867,6.59484622399867,538299.132295388,0.0,1.0
1991-03-13,26.75,26.75,26.12,26.38,70250,7.05648545967857,7.05648545967857,6.89029533483381,6.95888173556339,266306.436927824,0.0,1.0
1991-03-14,27.88,28.5,26.75,26.75,128800,7.35457250900331,7.51812469535848,7.05648545967857,7.05648545967857,488260.058025676,0.0,1.0
1991-03-15,27.0,27.88,26.75,27.88,49000,7.12243392191856,7.35457250900331,7.05648545967857,7.35457250900331,185751.109031507,0.0,1.0
1991-03-18,26.12,26.5,25.88,26.5,27050,6.89029533483381,6.99053699743859,6.82698481108342,6.99053699743859,102542.193863312,0.0,1.0
1991-03-19,25.5,25.88,24.88,25.88,80850,6.72674314847864,6.82698481108342,6.56319096212347,6.82698481108342,306489.329901987,0.0,1.0
1991-03-20,26.38,26.38,25.25,25.38,72050,6.95888173556339,6.95888173556339,6.66079468623865,6.69508788660345,273129.947055512,0.0,1.0
1991-03-21,25.5,26.5,25.5,26.5,70450,6.72674314847864,6.99053699743859,6.72674314847864,6.99053699743859,267064.604719789,0.0,1.0
1991-03-22,25.88,25.88,25.25,25.25,23000,6.82698481108342,6.82698481108342,6.66079468623865,6.66079468623865,87189.2960760136,0.0,1.0
1991-03-25,26.0,26.25,25.75,25.88,20450,6.85864007295861,6.9245885351986,6.79269161071863,6.82698481108342,77522.6567284556,0.0,1.0
1991-03-26,26.25,27.0,25.5,25.75,98400,6.9245885351986,7.12243392191856,6.72674314847864,6.79269161071863,373018.553646945,0.0,1.0
1991-03-27,27.38,27.38,26.25,26.5,38000,7.22267558452334,7.22267558452334,6.9245885351986,6.99053699743859,144051.880473414,0.0,1.0
1991-03-28,27.12,27.5,26.88,27.12,29450,7.15408918379375,7.25433084639853,7.09077866004337,7.15408918379375,111640.207366896,0.0,1.0
1991-04-01,27.38,27.38,27.0,27.38,23450,7.22267558452334,7.22267558452334,7.12243392191856,7.22267558452334,88895.1736079356,0.0,1.0
1991-04-02,30.0,30.0,27.12,27.12,71400,7.9138154687984,7.9138154687984,7.15408918379375,7.15408918379375,270665.901731625,0.0,1.0
1991-04-03,29.12,30.38,28.88,29.88,122650,7.68167688171365,8.01405713140318,7.61836635796326,7.88216020692321,464946.398422742,0.0,1.0
1991-04-04,29.75,30.0,29.0,29.5,40400,7.84786700655841,7.9138154687984,7.65002161983845,7.78191854431843,153149.893976998,0.0,1.0
1991-04-05,29.88,30.0,29.25,30.0,44650,7.88216020692321,7.9138154687984,7.71597008207844,7.9138154687984,169260.959556261,0.0,1.0
1991-04-08,29.88,30.25,29.62,30.25,30600,7.88216020692321,7.97976393103839,7.81357380619362,7.97976393103839,115999.672170696,0.0,1.0
1991-04-09,29.5,29.88,29.12,29.88,24250,7.78191854431843,7.88216020692321,7.68167688171365,7.88216020692321,91927.8447757969,0.0,1.0
1991-04-10,28.5,29.88,28.5,29.62,69000,7.51812469535848,7.88216020692321,7.51812469535848,7.81357380619362,261567.888228041,0.0,1.0
1991-04-11,27.88,29.0,27.62,28.62,50200,7.35457250900331,7.65002161983845,7.28598610827373,7.54977995723367,190300.115783299,0.0,1.0
1991-04-12,28.5,28.5,28.0,28.12,69600,7.51812469535848,7.51812469535848,7.38622777087851,7.4178830327537,263842.391603937,0.0,1.0
1991-04-15,28.5,28.62,28.38,28.62,14450,7.51812469535848,7.54977995723367,7.48646943348329,7.54977995723367,54777.6229694955,0.0,1.0
1991-04-16,28.0,28.5,27.5,28.5,46400,7.38622777087851,7.51812469535848,7.25433084639853,7.51812469535848,175894.927735958,0.0,1.0
1991-04-17,26.25,28.12,25.75,28.12,192200,6.9245885351986,7.4178830327537,6.79269161071863,7.4178830327537,728599.248078688,0.0,1.0
1991-04-18,25.25,25.75,25.0,25.75,204850,6.66079468623865,6.79269161071863,6.59484622399867,6.79269161071863,776553.360920495,0.0,1.0
1991-04-19,24.38,25.0,24.25,24.75,70600,6.4312940376435,6.59484622399867,6.39700083727871,6.52889776175868,267633.230563763,0.0,1.0
1991-04-22,23.12,24.38,22.0,24.38,255200,6.09891378795397,6.4312940376435,5.80346467711883,6.4312940376435,967422.102547768,0.0,1.0
1991-04-23,24.88,24.88,23.12,23.12,98400,6.56319096212347,6.56319096212347,6.09891378795397,6.09891378795397,373018.553646945,0.0,1.0
1991-04-24,24.25,24.88,24.0,24.88,60600,6.39700083727871,6.56319096212347,6.33105237503872,6.56319096212347,229724.840965497,0.0,1.0
1991-04-25,24.25,24.25,23.75,24.25,48200,6.39700083727871,6.39700083727871,6.26510391279873,6.39700083727871,182718.437863646,0.0,1.0
1991-04-26,24.12,24.25,24.0,24.0,43850,6.36270763691391,6.39700083727871,6.33105237503872,6.33105237503872,166228.2883884,0.0,1.0
1991-04-29,22.88,24.12,22.75,24.12,199000,6.03560326420358,6.36270763691391,6.00131006383879,6.36270763691391,754376.953005509,0.0,1.0
1991-04-30,24.0,24.0,23.0,23.0,78000,6.33105237503872,6.33105237503872,6.06725852607877,6.06725852607877,295685.438866481,0.0,1.0
1991-05-01,24.0,24.0,23.88,24.0,66800,6.33105237503872,6.33105237503872,6.29939711316353,6.33105237503872,253228.042516422,0.0,1.0
1991-05-02,23.5,24.0,23.38,23.88,62800,6.19915545055875,6.33105237503872,6.16750018868355,6.29939711316353,238064.686677115,0.0,1.0
1991-05-03,24.38,24.38,23.38,23.38,32450,6.4497596070707,6.4497596070707,6.18520835165352,6.18520835165352,122660.540577777,0.07,1.0
1991-05-06,24.38,24.38,24.12,24.25,58600,6.4497596070707,6.4497596070707,6.38097628066223,6.41536794386646,221507.170350006,0.0,1.0
1991-05-07,24.38,24.5,24.0,24.0,86850,6.4497596070707,6.48150575772076,6.34923013001217,6.34923013001217,328291.770390752,0.0,1.0
1991-05-08,25.5,25.5,24.38,24.62,56450,6.74605701313793,6.74605701313793,6.4497596070707,6.51325190837082,213380.200789383,0.0,1.0
1991-05-09,24.88,26.0,24.88,25.62,68250,6.58203523477928,6.87833264084652,6.58203523477928,6.77780316378799,257984.033726757,0.0,1.0
1991-05-10,24.88,25.12,24.88,25.12,92000,6.58203523477928,6.64552753607941,6.58203523477928,6.64552753607941,347758.697477826,0.0,1.0
1991-05-13,24.75,25.0,24.75,24.88,68600,6.54764357157505,6.61378138542934,6.54764357157505,6.58203523477928,259307.028771509,0.0,1.0
1991-05-14,24.75,24.75,24.12,24.5,75800,6.54764357157505,6.54764357157505,6.38097628066223,6.48150575772076,286522.926834991,0.0,1.0
1991-05-15,24.62,24.75,24.5,24.62,105000,6.51325190837082,6.54764357157505,6.48150575772076,6.51325190837082,396898.51342578,0.0,1.0
1991-05-16,24.12,24.75,24.12,24.75,184400,6.38097628066223,6.54764357157505,6.38097628066223,6.54764357157505,697029.389292512,0.0,1.0
1991-05-17,24.25,24.38,24.0,24.12,73450,6.41536794386646,6.4497596070707,6.34923013001217,6.38097628066223,277639.960105938,0.0,1.0
1991-05-20,24.5,24.62,24.25,24.25,48200,6.48150575772076,6.51325190837082,6.41536794386646,6.41536794386646,182195.317591644,0.0,1.0
1991-05-21,24.38,24.38,24.25,24.38,63200,6.4497596070707,6.4497596070707,6.41536794386646,6.4497596070707,238895.105223898,0.0,1.0
1991-05-22,23.62,24.38,23.62,24.38,38600,6.24870065295365,6.4497596070707,6.24870065295365,6.4497596070707,145907.453507001,0.0,1.0
1991-05-23,23.5,23.62,23.0,23.38,137850,6.21695450230358,6.24870065295365,6.084678874595,6.18520835165352,521071.048340417,0.0,1.0
1991-05-24,23.88,24.0,23.5,23.5,42850,6.31748397936211,6.34923013001217,6.21695450230358,6.21695450230358,161972.39333614,0.0,1.0
1991-05-28,23.38,23.75,22.75,23.75,140600,6.18520835165352,6.28309231615788,6.0185410607407,6.28309231615788,531466.00940633,0.0,1.0
1991-05-29,23.0,23.12,22.5,23.12,132000,6.084678874595,6.11642502524506,5.95240324688641,6.11642502524506,498958.131163837,0.0,1.0
1991-05-30,23.12,23.25,22.62,23.12,148400,6.11642502524506,6.15081668844929,5.98414939753647,6.11642502524506,560949.898975102,0.0,1.0
1991-05-31,23.25,23.25,22.88,22.88,141200,6.15081668844929,6.15081668844929,6.05293272394494,6.05293272394494,533734.00091162,0.0,1.0
1991-06-03,23.12,23.12,22.75,23.12,110800,6.11642502524506,6.11642502524506,6.0185410607407,6.11642502524506,418822.431310251,0.0,1.0
1991-06-04,24.38,24.75,23.12,23.12,96850,6.4497596070707,6.54764357157505,6.11642502524506,6.11642502524506,366091.628812255,0.0,1.0
1991-06-05,25.38,25.38,24.75,24.75,131200,6.71431086248787,6.71431086248787,6.54764357157505,6.54764357157505,495934.142490117,0.0,1.0
1991-06-06,25.88,26.0,25.5,25.5,58200,6.84658649019646,6.87833264084652,6.74605701313793,6.74605701313793,219995.176013146,0.0,1.0
1991-06-07,26.38,26.5,25.62,25.62,79000,6.97886211790504,7.01060826855511,6.77780316378799,6.77780316378799,298618.881529872,0.0,1.0
1991-06-10,26.38,26.38,26.12,26.25,44600,6.97886211790504,6.97886211790504,6.91007879149658,6.94447045470081,168587.368559903,0.0,1.0
1991-06-11,26.12,26.5,26.12,26.5,38850,6.91007879149658,7.01060826855511,6.91007879149658,7.01060826855511,146852.449967538,0.0,1.0
1991-06-12,26.0,26.25,25.88,26.0,32000,6.87833264084652,6.94447045470081,6.84658649019646,6.87833264084652,120959.546948809,0.0,1.0
1991-06-13,26.0,26.12,25.75,25.75,16450,6.87833264084652,6.91007879149658,6.81219482699222,6.81219482699222,62180.7671033721,0.0,1.0
1991-06-14,26.25,26.25,26.0,26.12,41600,6.94447045470081,6.94447045470081,6.87833264084652,6.91007879149658,157247.411033452,0.0,1.0
1991-06-17,25.62,26.25,25.38,26.25,61400,6.77780316378799,6.94447045470081,6.71431086248787,6.94447045470081,232091.130708027,0.0,1.0
1991-06-18,25.5,25.62,25.25,25.62,14600,6.74605701313793,6.77780316378799,6.67991919928364,6.77780316378799,55187.7932953941,0.0,1.0
1991-06-19,24.5,25.38,24.5,25.25,52000,6.48150575772076,6.71431086248787,6.48150575772076,6.67991919928364,196559.263791815,0.0,1.0
1991-06-20,24.38,24.88,24.38,24.5,46850,6.4497596070707,6.58203523477928,6.4497596070707,6.48150575772076,177092.336704741,0.0,1.0
1991-06-21,24.62,24.62,24.5,24.62,15800,6.51325190837082,6.51325190837082,6.48150575772076,6.51325190837082,59723.7763059744,0.0,1.0
1991-06-24,24.5,24.62,24.25,24.38,49200,6.48150575772076,6.51325190837082,6.41536794386646,6.4497596070707,185975.303433794,0.0,1.0
1991-06-25,24.38,24.5,24.12,24.25,16250,6.4497596070707,6.48150575772076,6.38097628066223,6.41536794386646,61424.7699349421,0.0,1.0
1991-06-26,24.88,24.88,24.5,24.62,32000,6.58203523477928,6.58203523477928,6.48150575772076,6.51325190837082,120959.546948809,0.0,1.0
1991-06-27,25.12,26.5,25.12,25.12,52050,6.64552753607941,7.01060826855511,6.64552753607941,6.64552753607941,196748.263083922,0.0,1.0
1991-06-28,25.0,25.25,24.62,25.25,28200,6.61378138542934,6.67991919928364,6.51325190837082,6.67991919928364,106595.600748638,0.0,1.0
1991-07-01,25.0,25.25,24.88,25.12,27450,6.61378138542934,6.67991919928364,6.58203523477928,6.64552753607941,103760.611367025,0.0,1.0
1991-07-02,25.0,25.12,24.88,25.0,16800,6.61378138542934,6.64552753607941,6.58203523477928,6.61378138542934,63503.7621481248,0.0,1.0
1991-07-03,25.25,25.38,25.12,25.25,18200,6.67991919928364,6.71431086248787,6.64552753607941,6.67991919928364,68795.7423271351,0.0,1.0
1991-07-05,25.25,25.38,24.75,25.0,18200,6.67991919928364,6.71431086248787,6.54764357157505,6.61378138542934,68795.7423271351,0.0,1.0
1991-07-08,24.25,25.38,24.12,25.38,34250,6.41536794386646,6.71431086248787,6.38097628066223,6.71431086248787,129464.515093647,0.0,1.0
1991-07-09,23.75,24.5,23.75,24.5,18400,6.28309231615788,6.48150575772076,6.28309231615788,6.48150575772076,69551.7394955652,0.0,1.0
1991-07-10,23.38,23.88,22.5,23.88,149050,6.18520835165352,6.31748397936211,5.95240324688641,6.31748397936211,563406.8897725,0.0,1.0
1991-07-11,23.38,23.5,23.12,23.5,58050,6.18520835165352,6.21695450230358,6.11642502524506,6.21695450230358,219428.178136824,0.0,1.0
1991-07-12,24.25,24.25,22.75,22.75,44250,6.41536794386646,6.41536794386646,6.0185410607407,6.0185410607407,167264.37351515,0.0,1.0
1991-07-15,25.38,25.75,24.25,24.25,29400,6.71431086248787,6.81219482699222,6.41536794386646,6.41536794386646,111131.583759218,0.0,1.0
1991-07-16,25.75,25.88,25.12,25.25,48600,6.81219482699222,6.84658649019646,6.64552753607941,6.67991919928364,183707.311928504,0.0,1.0
1991-07-17,25.12,25.62,25.0,25.5,30650,6.64552753607941,6.77780316378799,6.61378138542934,6.74605701313793,115856.566061906,0.0,1.0
1991-07-18,24.0,25.75,23.88,25.38,37200,6.34923013001217,6.81219482699222,6.31748397936211,6.71431086248787,140615.473327991,0.0,1.0
1991-07-19,24.0,24.25,23.75,24.12,14650,6.34923013001217,6.41536794386646,6.28309231615788,6.38097628066223,55376.7925875016,0.0,1.0
1991-07-22,24.5,24.62,24.0,24.12,31600,6.48150575772076,6.51325190837082,6.34923013001217,6.38097628066223,119447.552611949,0.0,1.0
1991-07-23,24.25,24.88,24.25,24.5,33400,6.41536794386646,6.58203523477928,6.41536794386646,6.48150575772076,126251.527127819,0.0,1.0
1991-07-24,24.38,24.5,24.0,24.25,75650,6.4497596070707,6.48150575772076,6.34923013001217,6.41536794386646,285955.928958669,0.0,1.0
1991-07-25,24.62,24.75,24.25,24.38,51400,6.51325190837082,6.54764357157505,6.41536794386646,6.4497596070707,194291.272286524,0.0,1.0
1991-07-26,24.62,24.88,24.62,24.88,21650,6.51325190837082,6.58203523477928,6.51325190837082,6.58203523477928,81836.6934825536,0.0,1.0
1991-07-29,25.25,25.25,24.75,24.75,11200,6.67991919928364,6.67991919928364,6.54764357157505,6.54764357157505,42335.8414320832,0.0,1.0
1991-07-30,25.38,26.0,25.25,25.5,51450,6.71431086248787,6.87833264084652,6.67991919928364,6.74605701313793,194480.271578632,0.0,1.0
1991-07-31,25.62,25.88,25.25,25.38,46800,6.77780316378799,6.84658649019646,6.67991919928364,6.71431086248787,176903.337412633,0.0,1.0
1991-08-01,25.5,25.75,25.38,25.5,12650,6.74605701313793,6.81219482699222,6.71431086248787,6.74605701313793,47816.8209032011,0.0,1.0
1991-08-02,24.88,25.38,24.75,25.25,14400,6.58203523477928,6.71431086248787,6.54764357157505,6.67991919928364,54431.7961269641,0.0,1.0
1991-08-05,24.75,24.88,24.75,24.88,25000,6.54764357157505,6.58203523477928,6.54764357157505,6.58203523477928,94499.6460537571,0.0,1.0
1991-08-06,24.5,24.75,24.5,24.75,46800,6.48150575772076,6.54764357157505,6.48150575772076,6.54764357157505,176903.337412633,0.0,1.0
1991-08-07,24.62,24.75,24.5,24.62,11850,6.51325190837082,6.54764357157505,6.48150575772076,6.51325190837082,44792.8322294808,0.0,1.0
1991-08-08,24.62,24.75,24.5,24.75,49850,6.51325190837082,6.54764357157505,6.48150575772076,6.54764357157505,188432.294231192,0.0,1.0
1991-08-09,24.62,24.75,24.5,24.62,29450,6.53177049625002,6.56625994241219,6.49993408440802,6.53177049625002,111004.971839759,0.07,1.0
1991-08-12,24.75,24.75,24.5,24.75,47850,6.56625994241219,6.56625994241219,6.49993408440802,6.56625994241219,180359.521308402,0.0,1.0
1991-08-13,24.62,24.88,24.62,24.75,49650,6.53177049625002,6.60074938857435,6.53177049625002,6.56625994241219,187144.205495552,0.0,1.0
1991-08-14,25.0,25.38,24.5,24.62,78200,6.63258580041635,6.73340110458268,6.49993408440802,6.53177049625002,294756.835241736,0.0,1.0
1991-08-15,25.0,25.12,24.75,24.88,18600,6.63258580041635,6.66442221225835,6.56625994241219,6.60074938857435,70108.403267216,0.0,1.0
1991-08-16,24.62,25.12,24.5,25.12,37600,6.53177049625002,6.66442221225835,6.49993408440802,6.66442221225835,141724.514131576,0.0,1.0
1991-08-19,23.75,24.0,23.38,23.75,33050,6.30095651039553,6.3672823683997,6.20279424054937,6.30095651039553,124574.340214059,0.0,1.0
1991-08-20,24.0,24.75,23.75,24.12,75050,6.3672823683997,6.56625994241219,6.30095651039553,6.39911878024169,282883.637914223,0.0,1.0
1991-08-21,24.25,24.5,24.12,24.25,53850,6.43360822640386,6.49993408440802,6.39911878024169,6.43360822640386,202975.135265569,0.0,1.0
1991-08-22,24.75,24.75,24.12,24.38,34450,6.56625994241219,6.56625994241219,6.39911878024169,6.46809767256602,129851.316804064,0.0,1.0
1991-08-23,25.38,25.5,24.88,24.88,89000,6.73340110458268,6.76523751642468,6.60074938857435,6.60074938857435,335464.940364636,0.0,1.0
1991-08-26,25.25,25.38,25.25,25.25,16000,6.69891165842051,6.73340110458268,6.69891165842051,6.69891165842051,60308.3038857772,0.0,1.0
1991-08-27,25.12,25.5,25.0,25.5,41050,6.66442221225835,6.76523751642468,6.63258580041635,6.76523751642468,154728.492156947,0.0,1.0
1991-08-28,25.12,25.25,25.0,25.12,7850,6.66442221225835,6.69891165842051,6.63258580041635,6.66442221225835,29588.7615939594,0.0,1.0
1991-08-29,25.0,25.12,24.88,25.0,55650,6.63258580041635,6.66442221225835,6.60074938857435,6.63258580041635,209759.819452719,0.0,1.0
1991-08-30,25.12,25.12,25.0,25.0,27050,6.66442221225835,6.66442221225835,6.63258580041635,6.63258580041635,101958.726256892,0.0,1.0
1991-09-03,25.25,25.38,25.12,25.12,136050,6.69891165842051,6.73340110458268,6.66442221225835,6.66442221225835,512809.046478749,0.0,1.0
1991-09-04,25.38,25.38,25.25,25.25,20800,6.73340110458268,6.73340110458268,6.69891165842051,6.69891165842051,78400.7950515103,0.0,1.0
1991-09-05,25.38,25.5,25.38,25.5,10600,6.73340110458268,6.76523751642468,6.73340110458268,6.76523751642468,39954.2513243274,0.0,1.0
1991-09-06,25.0,25.5,25.0,25.5,36250,6.63258580041635,6.76523751642468,6.63258580041635,6.76523751642468,136636.000991214,0.0,1.0
1991-09-09,24.75,24.88,24.5,24.88,20400,6.56625994241219,6.60074938857435,6.49993408440802,6.60074938857435,76893.0874543659,0.0,1.0
1991-09-10,24.0,24.75,24.0,24.75,64050,6.3672823683997,6.56625994241219,6.3672823683997,6.56625994241219,241421.678992752,0.0,1.0
1991-09-11,23.62,23.88,23.38,23.88,26050,6.26646706423337,6.3354459565577,6.20279424054937,6.3354459565577,98189.457264031,0.0,1.0
1991-09-12,23.75,24.12,23.75,23.75,53250,6.30095651039553,6.39911878024169,6.30095651039553,6.30095651039553,200713.573869852,0.0,1.0
1991-09-13,24.38,24.38,23.88,23.88,14400,6.46809767256602,6.46809767256602,6.3354459565577,6.3354459565577,54277.4734971995,0.0,1.0
1991-09-16,24.0,24.25,23.88,24.25,13400,6.3672823683997,6.43360822640386,6.3354459565577,6.43360822640386,50508.2045043384,0.0,1.0
1991-09-17,23.0,24.38,23.0,24.0,40000,6.10197893638304,6.46809767256602,6.10197893638304,6.3672823683997,150770.759714443,0.0,1.0
1991-09-18,23.5,23.62,22.88,23.0,24000,6.23463065239137,6.26646706423337,6.07014252454104,6.10197893638304,90462.4558286658,0.0,1.0
1991-09-19,23.62,23.75,23.5,23.5,18200,6.26646706423337,6.30095651039553,6.23463065239137,6.23463065239137,68600.6956700715,0.0,1.0
1991-09-20,23.5,23.75,23.38,23.75,36000,6.23463065239137,6.30095651039553,6.20279424054937,6.30095651039553,135693.683742999,0.0,1.0
1991-09-23,22.75,23.62,22.62,23.5,47450,6.03565307837888,6.26646706423337,6.00116363221671,6.23463065239137,178851.813711258,0.0,1.0
1991-09-24,23.25,23.5,22.0,22.5,157050,6.1683047943872,6.23463065239137,5.83667550436639,5.96932722037471,591963.695328832,0.0,1.0
1991-09-25,24.0,24.25,23.5,23.5,60000,6.3672823683997,6.43360822640386,6.23463065239137,6.23463065239137,226156.139571664,0.0,1.0
1991-09-26,24.5,24.75,24.12,24.25,32000,6.49993408440802,6.56625994241219,6.39911878024169,6.43360822640386,120616.607771554,0.0,1.0
1991-09-27,24.12,24.5,24.12,24.25,10400,6.39911878024169,6.49993408440802,6.39911878024169,6.43360822640386,39200.3975257552,0.0,1.0
1991-09-30,24.62,24.75,24.0,24.12,12050,6.53177049625002,6.56625994241219,6.3672823683997,6.39911878024169,45419.691363976,0.0,1.0
1991-10-01,24.62,24.88,24.62,24.62,49400,6.53177049625002,6.60074938857435,6.53177049625002,6.53177049625002,186201.888247337,0.0,1.0
1991-10-02,24.5,24.75,24.5,24.62,25650,6.49993408440802,6.56625994241219,6.49993408440802,6.53177049625002,96681.7496668866,0.0,1.0
1991-10-03,23.75,24.88,23.75,24.75,105600,6.30095651039553,6.60074938857435,6.30095651039553,6.56625994241219,398034.80564613,0.0,1.0
1991-10-04,23.5,23.62,23.25,23.5,89250,6.23463065239137,6.26646706423337,6.1683047943872,6.23463065239137,336407.257612851,0.0,1.0
1991-10-07,23.38,23.62,23.38,23.5,23250,6.20279424054937,6.26646706423337,6.20279424054937,6.23463065239137,87635.50408402,0.0,1.0
1991-10-08,23.5,23.62,23.25,23.5,11400,6.23463065239137,6.26646706423337,6.1683047943872,6.23463065239137,42969.6665186162,0.0,1.0
1991-10-09,23.12,23.38,23.12,23.38,49650,6.13381534822504,6.20279424054937,6.13381534822504,6.20279424054937,187144.205495552,0.0,1.0
1991-10-10,22.88,23.12,22.88,23.12,39850,6.07014252454104,6.13381534822504,6.07014252454104,6.13381534822504,150205.369365514,0.0,1.0
1991-10-11,23.62,23.88,23.0,23.0,17600,6.26646706423337,6.3354459565577,6.10197893638304,6.10197893638304,66339.1342743549,0.0,1.0
1991-10-14,23.5,23.88,23.5,23.5,7450,6.23463065239137,6.3354459565577,6.23463065239137,6.23463065239137,28081.053996815,0.0,1.0
1991-10-15,24.38,24.5,23.38,23.5,170050,6.46809767256602,6.49993408440802,6.20279424054937,6.23463065239137,640964.192236026,0.0,1.0
1991-10-16,26.0,26.62,24.38,24.38,78450,6.897889232433,7.06237736028333,6.46809767256602,6.46809767256602,295699.152489951,0.0,1.0
1991-10-17,26.0,26.38,25.88,25.88,25800,6.897889232433,6.99870453659933,6.866052820591,6.866052820591,97247.1400158158,0.0,1.0
1991-10-18,25.38,26.25,25.38,26.12,106250,6.73340110458268,6.96421509043717,6.73340110458268,6.929725644275,400484.830491489,0.0,1.0
1991-10-21,26.12,26.25,25.62,25.62,56650,6.929725644275,6.96421509043717,6.79707392826667,6.79707392826667,213529.08844558,0.0,1.0
1991-10-22,26.38,26.62,25.88,26.0,38800,6.99870453659933,7.06237736028333,6.866052820591,6.897889232433,146247.63692301,0.0,1.0
1991-10-23,26.0,27.0,25.75,26.5,78450,6.897889232433,7.16319266444966,6.83156337442884,7.03054094844133,295699.152489951,0.0,1.0
1991-10-24,25.88,26.25,25.75,26.0,25600,6.866052820591,6.96421509043717,6.83156337442884,6.897889232433,96493.2862172436,0.0,1.0
1991-10-25,25.75,26.0,25.75,26.0,13850,6.83156337442884,6.897889232433,6.83156337442884,6.897889232433,52204.3755511259,0.0,1.0
1991-10-28,26.62,26.88,26.0,26.12,48050,7.06237736028333,7.13135625260766,6.897889232433,6.929725644275,181113.375106975,0.0,1.0
1991-10-29,26.5,26.88,26.5,26.88,18000,7.03054094844133,7.13135625260766,7.03054094844133,7.13135625260766,67846.8418714993,0.0,1.0
1991-10-30,27.0,27.38,26.62,26.62,35800,7.16319266444966,7.26400796861599,7.06237736028333,7.06237736028333,134939.829944426,0.0,1.0
1991-10-31,27.25,27.38,26.88,26.88,14050,7.22951852245382,7.26400796861599,7.13135625260766,7.13135625260766,52958.2293496981,0.0,1.0
1991-11-01,27.62,27.75,27.12,27.5,43850,7.32768079229998,7.36217023846215,7.19502907629166,7.29584438045798,165282.445336958,0.0,1.0
1991-11-04,27.5,27.75,27.5,27.75,22850,7.29584438045798,7.36217023846215,7.29584438045798,7.36217023846215,86127.7964868756,0.0,1.0
1991-11-05,27.12,27.75,27.12,27.38,16050,7.19502907629166,7.36217023846215,7.19502907629166,7.26400796861599,60496.7673354202,0.0,1.0
1991-11-06,28.12,28.12,27.0,27.25,50050,7.46033250830831,7.46033250830831,7.16319266444966,7.22951852245382,188651.913092697,0.0,1.0
1991-11-07,27.88,28.38,27.88,27.88,18050,7.39665968462431,7.52931140063264,7.39665968462431,7.39665968462431,68035.3053211424,0.0,1.0
1991-11-08,28.25,28.5,28.12,28.25,12050,7.49482195447047,7.56114781247464,7.46033250830831,7.49482195447047,45419.691363976,0.0,1.0
1991-11-11,28.38,28.62,28.25,28.38,22450,7.52931140063264,7.59298422431664,7.49482195447047,7.52931140063264,84620.0888897311,0.0,1.0
1991-11-12,29.12,29.12,28.38,28.5,18050,7.72563594032496,7.72563594032496,7.52931140063264,7.56114781247464,68035.3053211424,0.0,1.0
1991-11-13,29.0,29.12,28.88,29.0,26850,7.69379952848296,7.72563594032496,7.66196311664097,7.69379952848296,101204.87245832,0.0,1.0
1991-11-14,29.38,29.62,29.0,29.0,35250,7.79461483264929,7.85828765633329,7.69379952848296,7.69379952848296,132866.731998353,0.0,1.0
1991-11-15,27.88,29.62,27.75,29.25,27000,7.39665968462431,7.85828765633329,7.36217023846215,7.76012538648713,101770.262807249,0.0,1.0
1991-11-18,27.75,28.0,27.5,27.62,138600,7.36217023846215,7.42849609646631,7.29584438045798,7.32768079229998,522420.682410545,0.0,1.0
1991-11-19,27.38,27.75,27.25,27.75,28800,7.26400796861599,7.36217023846215,7.22951852245382,7.36217023846215,108554.946994399,0.0,1.0
1991-11-20,26.88,27.12,26.75,27.12,48600,7.13135625260766,7.19502907629166,7.09686680644549,7.19502907629166,183186.473053048,0.0,1.0
1991-11-21,27.12,27.25,26.75,27.0,15850,7.19502907629166,7.22951852245382,7.09686680644549,7.16319266444966,59742.913536848,0.0,1.0
1991-11-22,27.12,27.25,27.0,27.25,2050,7.19502907629166,7.22951852245382,7.16319266444966,7.22951852245382,7727.0014353652,0.0,1.0
1991-11-25,26.75,27.12,26.5,26.88,53800,7.09686680644549,7.19502907629166,7.03054094844133,7.13135625260766,202786.671815926,0.0,1.0
1991-11-26,27.0,27.25,26.75,26.75,17050,7.16319266444966,7.22951852245382,7.09686680644549,7.09686680644549,64266.0363282813,0.0,1.0
1991-11-27,27.12,27.25,27.0,27.0,15650,7.19502907629166,7.22951852245382,7.16319266444966,7.16319266444966,58989.0597382758,0.0,1.0
1991-11-29,26.62,27.12,26.62,27.12,13000,7.06237736028333,7.19502907629166,7.06237736028333,7.19502907629166,49000.496907194,0.0,1.0
1991-12-02,27.12,27.12,26.25,26.38,52000,7.19502907629166,7.19502907629166,6.96421509043717,6.99870453659933,196001.987628776,0.0,1.0
1991-12-03,27.25,27.38,27.0,27.12,22850,7.22951852245382,7.26400796861599,7.16319266444966,7.19502907629166,86127.7964868756,0.0,1.0
1991-12-04,27.5,27.62,27.38,27.5,21800,7.29584438045798,7.32768079229998,7.26400796861599,7.29584438045798,82170.0640443715,0.0,1.0
1991-12-05,27.62,27.88,27.5,27.5,10600,7.32768079229998,7.39665968462431,7.29584438045798,7.29584438045798,39954.2513243274,0.0,1.0
1991-12-06,28.62,28.75,27.62,27.62,15250,7.59298422431664,7.6274736704788,7.32768079229998,7.32768079229998,57481.3521411314,0.0,1.0
1991-12-09,27.5,28.25,27.38,28.12,61400,7.31441562069915,7.51389968308185,7.28249817071792,7.47932244560219,230845.509410443,0.07,1.0
1991-12-10,27.5,27.75,27.25,27.75,120200,7.31441562069915,7.38091030816005,7.24792093323825,7.38091030816005,451915.801810021,0.0,1.0
1991-12-11,26.88,27.62,26.75,27.5,23400,7.14950879579611,7.34633307068038,7.11493155831645,7.31441562069915,87976.9530977912,0.0,1.0
1991-12-12,26.5,26.75,26.38,26.5,28800,7.04843687085554,7.11493155831645,7.01651942087431,7.04843687085554,108279.326889589,0.0,1.0
1991-12-13,28.38,29.0,26.62,26.62,90850,7.54847692056152,7.71338374546456,7.08035432083678,7.08035432083678,341568.640552749,0.0,1.0
1991-12-16,29.5,29.62,28.38,28.38,39000,7.84637312038636,7.87829057036759,7.54847692056152,7.54847692056152,146628.255162985,0.0,1.0
1991-12-17,28.88,29.5,28.75,29.5,16400,7.68146629548333,7.84637312038636,7.64688905800366,7.84637312038636,61659.0611454604,0.0,1.0
1991-12-18,29.0,29.0,28.62,28.75,7000,7.71338374546456,7.71338374546456,7.61231182052399,7.64688905800366,26317.8919523307,0.0,1.0
1991-12-19,28.0,29.25,28.0,29.25,18250,7.44740499562095,7.77987843292546,7.44740499562095,7.77987843292546,68614.5040185765,0.0,1.0
1991-12-20,29.12,29.25,28.25,28.75,39850,7.74530119544579,7.77987843292546,7.51389968308185,7.64688905800366,149823.999185768,0.0,1.0
1991-12-23,30.0,30.25,29.0,29.25,42850,7.97936249530816,8.04585718276907,7.71338374546456,7.77987843292546,161103.095736767,0.0,1.0
1991-12-24,29.0,29.88,28.88,29.75,14450,7.71338374546456,7.94744504532693,7.68146629548333,7.91286780784726,54327.6483873112,0.0,1.0
1991-12-26,28.88,28.88,28.75,28.88,12050,7.68146629548333,7.68146629548333,7.64688905800366,7.68146629548333,45304.3711465121,0.0,1.0
1991-12-27,29.25,29.25,28.88,29.12,14800,7.77987843292546,7.77987843292546,7.68146629548333,7.74530119544579,55643.5429849277,0.0,1.0
1991-12-30,28.75,29.0,28.62,29.0,51250,7.64688905800366,7.71338374546456,7.61231182052399,7.71338374546456,192684.566079564,0.0,1.0
1991-12-31,28.88,28.88,28.38,28.75,22250,7.68146629548333,7.68146629548333,7.54847692056152,7.64688905800366,83653.2994199082,0.0,1.0
1992-01-02,28.88,28.88,28.38,28.75,13000,7.68146629548333,7.68146629548333,7.54847692056152,7.64688905800366,48876.0850543284,0.0,1.0
1992-01-03,29.25,29.38,28.75,28.88,31850,7.77987843292546,7.81445567040513,7.64688905800366,7.68146629548333,119746.408383105,0.0,1.0
1992-01-06,31.25,31.25,29.12,29.12,51450,8.31183593261267,8.31183593261267,7.74530119544579,7.74530119544579,193436.505849631,0.0,1.0
1992-01-07,30.62,31.12,30.62,31.0,63800,8.1442693202112,8.277258695133,8.1442693202112,8.24534124515177,239868.786651243,0.0,1.0
1992-01-08,31.0,32.0,30.12,30.25,42400,8.24534124515177,8.51131999499537,8.0112799452894,8.04585718276907,159411.231254117,0.0,1.0
1992-01-09,31.62,32.38,31.5,31.5,63650,8.4102480700548,8.61239191993594,8.37833062007357,8.37833062007357,239304.831823693,0.0,1.0
1992-01-10,31.25,32.12,31.0,31.38,36600,8.31183593261267,8.54323744497661,8.24534124515177,8.34641317009234,137604.977922186,0.0,1.0
1992-01-13,31.25,31.38,30.38,31.0,133850,8.31183593261267,8.34641317009234,8.08043442024873,8.24534124515177,503235.691117066,0.0,1.0
1992-01-14,31.38,31.5,31.0,31.38,28600,8.34641317009234,8.37833062007357,8.24534124515177,8.34641317009234,107527.387119522,0.0,1.0
1992-01-15,31.5,31.88,31.12,31.25,38450,8.37833062007357,8.47940254501414,8.277258695133,8.31183593261267,144560.420795302,0.0,1.0
1992-01-16,32.62,32.62,31.12,31.38,30650,8.67622681989841,8.67622681989841,8.277258695133,8.34641317009234,115234.769762705,0.0,1.0
1992-01-17,33.25,33.62,32.25,32.38,33600,8.84379343229988,8.94220556974201,8.57781468245628,8.61239191993594,126325.881371187,0.0,1.0
1992-01-20,32.25,33.38,32.12,33.38,80000,8.57781468245628,8.87837066977955,8.54323744497661,8.87837066977955,300775.908026636,0.0,1.0
1992-01-21,31.0,32.25,30.75,32.0,52050,8.24534124515177,8.57781468245628,8.17884655769087,8.51131999499537,195692.32515983,0.0,1.0
1992-01-22,31.0,31.0,30.25,30.75,30850,8.24534124515177,8.24534124515177,8.04585718276907,8.17884655769087,115986.709532772,0.0,1.0
1992-01-23,32.25,32.5,30.75,31.0,24400,8.57781468245628,8.64430936991718,8.17884655769087,8.24534124515177,91736.6519481241,0.0,1.0
1992-01-24,32.88,33.0,32.5,32.5,35250,8.74538129485775,8.77729874483898,8.64430936991718,8.64430936991718,132529.384474237,0.0,1.0
1992-01-27,33.88,34.38,33.0,33.0,46400,9.01136004470135,9.14434941962316,8.77729874483898,8.77729874483898,174450.026655449,0.0,1.0
1992-01-28,34.0,34.5,33.88,34.12,36050,9.04327749468258,9.17626686960439,9.01136004470135,9.07519494466382,135537.143554503,0.0,1.0
1992-01-29,34.0,34.38,33.75,33.88,21000,9.04327749468258,9.14434941962316,8.97678280722168,9.01136004470135,78953.6758569921,0.0,1.0
1992-01-30,34.62,34.62,34.0,34.12,41050,9.20818431958562,9.20818431958562,9.04327749468258,9.07519494466382,154335.637806168,0.0,1.0
1992-01-31,34.38,34.5,34.0,34.25,41600,9.14434941962316,9.17626686960439,9.04327749468258,9.10977218214349,156403.472173851,0.0,1.0
1992-02-03,34.62,34.75,34.25,34.38,35000,9.20818431958562,9.24276155706529,9.10977218214349,9.14434941962316,131589.459761653,0.0,1.0
1992-02-04,33.12,34.5,33.0,34.12,76600,8.80921619482021,9.17626686960439,8.77729874483898,9.07519494466382,287992.931935504,0.0,1.0
1992-02-05,34.12,34.25,33.0,33.0,78800,9.07519494466382,9.10977218214349,8.77729874483898,8.77729874483898,296264.269406237,0.0,1.0
1992-02-06,33.88,34.38,33.88,34.12,40650,9.01136004470135,9.14434941962316,9.01136004470135,9.07519494466382,152831.758266035,0.0,1.0
1992-02-07,33.75,34.0,33.5,33.75,12850,8.97678280722168,9.04327749468258,8.91028811976078,8.97678280722168,48312.1302267785,0.0,1.0
1992-02-10,34.12,34.12,33.25,33.5,23400,9.09647324465131,9.09647324465131,8.86452917305557,8.9311797683417,87771.1590554571,0.08,1.0
1992-02-11,34.12,34.25,34.0,34.0,209400,9.09647324465131,9.1311315542001,9.06448095891396,9.06448095891396,785439.346419347,0.0,1.0
1992-02-12,34.88,34.88,34.0,34.0,19200,9.29909105432115,9.29909105432115,9.06448095891396,9.06448095891396,72017.3612762725,0.0,1.0
1992-02-13,34.62,35.25,34.5,34.75,63850,9.22977443522357,9.39773393534462,9.19778214948623,9.26443274477236,239495.235285937,0.0,1.0
1992-02-14,34.5,34.88,34.38,34.88,22450,9.19778214948623,9.29909105432115,9.16578986374888,9.29909105432115,84207.8000339749,0.0,1.0
1992-02-18,33.75,34.5,33.75,34.5,27450,8.99783036362783,9.19778214948623,8.99783036362783,9.19778214948623,102962.321199671,0.0,1.0
1992-02-19,33.38,33.88,33.25,33.5,31200,8.89918748260436,9.03248867317662,8.86452917305557,8.9311797683417,117028.212073943,0.0,1.0
1992-02-20,33.38,33.62,33.25,33.62,20400,8.89918748260436,8.96317205407904,8.86452917305557,8.96317205407904,76518.4463560395,0.0,1.0
1992-02-21,32.62,33.62,32.5,33.12,54850,8.69656967293451,8.96317205407904,8.66457738719717,8.82987086350678,205737.097187685,0.0,1.0
1992-02-24,32.62,32.75,32.5,32.62,18250,8.69656967293451,8.7312279824833,8.66457738719717,8.69656967293451,68454.0022547903,0.0,1.0
1992-02-25,32.5,33.0,32.5,32.62,69050,8.66457738719717,8.79787857776943,8.66457738719717,8.69656967293451,258999.937298261,0.0,1.0
1992-02-26,32.25,32.88,32.25,32.5,38850,8.59792679191104,8.76588629203209,8.59792679191104,8.66457738719717,145722.629457458,0.0,1.0
1992-02-27,31.88,32.38,31.12,32.38,41250,8.49928391088756,8.63258510145983,8.29666610121772,8.63258510145983,154724.799616992,0.0,1.0
1992-02-28,31.12,32.0,31.0,31.88,38050,8.29666610121772,8.53127619662491,8.26467381548038,8.49928391088756,142721.906070946,0.0,1.0
1992-03-02,32.5,32.5,30.75,31.0,106250,8.66457738719717,8.66457738719717,8.19802322019425,8.26467381548038,398533.574771039,0.0,1.0
1992-03-03,32.62,32.88,32.25,32.88,55050,8.69656967293451,8.76588629203209,8.59792679191104,8.76588629203209,206487.278034313,0.0,1.0
1992-03-04,32.0,32.62,32.0,32.5,37000,8.53127619662491,8.69656967293451,8.53127619662491,8.66457738719717,138783.45662615,0.0,1.0
1992-03-05,31.5,32.12,31.38,32.0,27600,8.39797500605264,8.56326848236225,8.3659827203153,8.53127619662491,103524.956834642,0.0,1.0
1992-03-06,31.0,31.62,31.0,31.62,24600,8.26467381548038,8.42996729178999,8.26467381548038,8.42996729178999,92272.2441352241,0.0,1.0
1992-03-09,30.88,31.12,30.75,30.75,12850,8.23268152974303,8.29666610121772,8.19802322019425,8.19802322019425,48199.1193958387,0.0,1.0
1992-03-10,32.12,32.75,31.0,31.0,322850,8.56326848236225,8.7312279824833,8.26467381548038,8.26467381548038,1210979.43166899,0.0,1.0
1992-03-11,32.0,32.25,31.75,32.12,33400,8.53127619662491,8.59792679191104,8.46462560133877,8.56326848236225,125280.201386849,0.0,1.0
1992-03-12,31.88,32.0,31.75,31.75,10600,8.49928391088756,8.53127619662491,8.46462560133877,8.46462560133877,39759.5848712755,0.0,1.0
1992-03-13,32.0,32.25,31.5,31.88,69400,8.53127619662491,8.59792679191104,8.39797500605264,8.49928391088756,260312.75377986,0.0,1.0
1992-03-16,32.0,32.0,31.62,31.88,41400,8.53127619662491,8.53127619662491,8.42996729178999,8.49928391088756,155287.435251963,0.0,1.0
1992-03-17,31.88,32.0,31.75,32.0,12450,8.49928391088756,8.53127619662491,8.46462560133877,8.53127619662491,46698.757702583,0.0,1.0
1992-03-18,32.0,32.25,31.88,32.0,54400,8.53127619662491,8.59792679191104,8.49928391088756,8.53127619662491,204049.190282772,0.0,1.0
1992-03-19,32.0,32.12,31.75,32.0,33250,8.53127619662491,8.56326848236225,8.46462560133877,8.53127619662491,124717.565751878,0.0,1.0
1992-03-20,31.88,32.0,31.5,32.0,64050,8.49928391088756,8.53127619662491,8.39797500605264,8.53127619662491,240245.416132565,0.0,1.0
1992-03-23,31.88,32.0,31.75,31.88,13600,8.49928391088756,8.53127619662491,8.46462560133877,8.49928391088756,51012.2975706931,0.0,1.0
1992-03-24,31.75,32.0,31.5,31.88,17450,8.46462560133877,8.53127619662491,8.39797500605264,8.49928391088756,65453.278868279,0.0,1.0
1992-03-25,32.0,32.0,31.62,31.62,13600,8.53127619662491,8.53127619662491,8.42996729178999,8.42996729178999,51012.297570693,0.0,1.0
1992-03-26,31.75,32.0,31.75,32.0,20250,8.46462560133877,8.53127619662491,8.46462560133877,8.53127619662491,75955.8107210687,0.0,1.0
1992-03-27,31.62,31.75,31.5,31.62,9600,8.42996729178999,8.46462560133877,8.39797500605264,8.42996729178999,36008.6806381362,0.0,1.0
1992-03-30,31.62,31.62,31.38,31.5,13200,8.42996729178999,8.42996729178999,8.3659827203153,8.39797500605264,49511.9358774373,0.0,1.0
1992-03-31,31.0,31.62,31.0,31.38,15850,8.26467381548038,8.42996729178999,8.26467381548038,8.3659827203153,59451.8320952562,0.0,1.0
1992-04-01,31.5,31.5,30.88,31.0,16450,8.39797500605264,8.39797500605264,8.23268152974303,8.26467381548038,61702.3746351397,0.0,1.0
1992-04-02,31.62,32.25,31.62,31.88,22250,8.42996729178999,8.59792679191104,8.42996729178999,8.49928391088756,83457.619187347,0.0,1.0
1992-04-03,31.5,32.0,31.5,31.75,23850,8.39797500605264,8.53127619662491,8.39797500605264,8.46462560133877,89459.0659603698,0.0,1.0
1992-04-06,31.88,31.88,31.62,31.62,9800,8.49928391088756,8.49928391088756,8.42996729178999,8.42996729178999,36758.8614847641,0.0,1.0
1992-04-07,31.62,31.88,31.5,31.75,7250,8.42996729178999,8.49928391088756,8.39797500605264,8.46462560133877,27194.0556902591,0.0,1.0
1992-04-08,31.38,31.62,31.38,31.5,15200,8.3659827203153,8.42996729178999,8.3659827203153,8.39797500605264,57013.7443437157,0.0,1.0
1992-04-09,31.38,31.5,31.0,31.5,23050,8.3659827203153,8.39797500605264,8.26467381548038,8.39797500605264,86458.3425738584,0.0,1.0
1992-04-10,20.12,21.25,20.0,21.12,40200,8.04605986294187,8.49795089898184,7.99807143433585,8.44596343465866,100524.23344813,0.0,1.5
1992-04-13,19.87,20.12,18.5,20.12,167250,7.94608397001267,8.04605986294187,7.39821607676066,8.04605986294187,418225.82199502,0.0,1.0
1992-04-14,20.37,20.37,20.0,20.0,71775,8.14603575587106,8.14603575587106,7.99807143433585,7.99807143433585,179480.76755571,0.0,1.0
1992-04-15,20.0,20.37,19.87,20.37,98100,7.99807143433585,8.14603575587106,7.94608397001267,8.14603575587106,245309.136847303,0.0,1.0
1992-04-16,20.12,20.25,19.62,20.0,83100,8.04605986294187,8.09804732726505,7.84610807708347,7.99807143433585,207800.094515911,0.0,1.0
1992-04-20,20.12,20.37,19.62,20.25,361950,8.04605986294187,8.14603575587106,7.84610807708347,8.09804732726505,905093.191456487,0.0,1.0
1992-04-21,19.5,20.0,19.5,19.75,44775,7.79811964847745,7.99807143433585,7.79811964847745,7.89809554140665,111964.491359205,0.0,1.0
1992-04-22,19.87,19.87,19.5,19.75,59775,7.94608397001267,7.94608397001267,7.79811964847745,7.89809554140665,149473.533690597,0.0,1.0
1992-04-23,19.5,19.75,19.0,19.62,133950,7.79811964847745,7.89809554140665,7.59816786261906,7.84610807708347,334955.74801933,0.0,1.0
1992-04-24,19.62,20.12,19.62,19.87,62475,7.84610807708347,8.04605986294187,7.84610807708347,7.94608397001267,156225.161310247,0.0,1.0
1992-04-27,20.0,20.12,19.87,19.87,128250,7.99807143433585,8.04605986294187,7.94608397001267,7.94608397001267,320702.311933401,0.0,1.0
1992-04-28,19.62,20.0,19.62,20.0,20850,7.84610807708347,7.99807143433585,7.84610807708347,7.99807143433585,52137.5688406348,0.0,1.0
1992-04-29,20.0,20.12,19.62,19.75,143850,7.99807143433585,8.04605986294187,7.84610807708347,7.89809554140665,359711.715958049,0.0,1.0
1992-04-30,20.12,20.12,19.87,20.0,54900,8.04605986294187,8.04605986294187,7.94608397001267,7.99807143433585,137283.094932894,0.0,1.0
1992-05-01,20.12,20.37,19.87,19.87,74100,8.07805214867921,8.17842556006936,7.97767873728906,7.97767873728906,184560.828843345,0.08,1.0
1992-05-04,20.12,20.37,20.0,20.12,42150,8.07805214867921,8.17842556006936,8.02987291121194,8.07805214867921,104982.981589028,0.0,1.0
1992-05-05,20.0,20.25,19.87,20.25,109050,8.02987291121194,8.13024632260208,7.97767873728906,8.13024632260208,271610.774431401,0.0,1.0
1992-05-06,20.12,20.25,19.87,20.0,154200,8.07805214867921,8.13024632260208,7.97767873728906,8.02987291121194,384065.854354168,0.0,1.0
1992-05-07,20.25,20.25,20.0,20.0,77475,8.13024632260208,8.13024632260208,8.02987291121194,8.02987291121194,192966.939468801,0.0,1.0
1992-05-08,20.0,20.12,20.0,20.12,45375,8.02987291121194,8.07805214867921,8.02987291121194,8.07805214867921,113015.487297797,0.0,1.0
1992-05-11,21.62,21.75,20.0,20.0,392100,8.6802926170201,8.73248679094298,8.02987291121194,8.02987291121194,976603.252219645,0.0,1.0
1992-05-12,22.0,22.75,21.62,21.75,168000,8.83286020233313,9.13398043650358,8.6802926170201,8.73248679094298,418437.506689366,0.0,1.0
1992-05-13,22.0,22.37,21.62,21.62,74700,8.83286020233313,8.98141285119055,8.6802926170201,8.6802926170201,186055.248510093,0.0,1.0
1992-05-14,21.87,22.12,21.5,22.12,68100,8.78066602841025,8.8810394398004,8.63211337955283,8.8810394398004,169616.632175868,0.0,1.0
1992-05-15,22.0,22.0,21.75,21.87,103200,8.83286020233313,8.83286020233313,8.73248679094298,8.78066602841025,257040.18268061,0.0,1.0
1992-05-18,22.12,22.5,22.12,22.12,32775,8.8810394398004,9.03360702511343,8.8810394398004,8.8810394398004,81632.674296095,0.0,1.0
1992-05-19,21.87,22.25,21.75,22.25,17400,8.78066602841025,8.93323361372328,8.73248679094298,8.93323361372328,43338.1703356843,0.0,1.0
1992-05-20,21.37,21.87,21.25,21.87,55800,8.57991920562995,8.78066602841025,8.53173996816268,8.78066602841025,138981.029007539,0.0,1.0
1992-05-21,21.12,21.5,21.12,21.37,46950,8.4795457942398,8.63211337955283,8.4795457942398,8.57991920562995,116938.33892301,0.0,1.0
1992-05-22,21.75,21.87,21.25,21.25,37950,8.73248679094298,8.78066602841025,8.53173996816268,8.53173996816268,94522.0439217942,0.0,1.0
1992-05-26,21.5,21.75,21.37,21.5,46800,8.63211337955283,8.73248679094298,8.57991920562995,8.63211337955283,116564.734006323,0.0,1.0
1992-05-27,21.37,21.87,21.37,21.5,42675,8.57991920562995,8.78066602841025,8.57991920562995,8.63211337955283,106290.598797433,0.0,1.0
1992-05-28,21.37,21.62,21.12,21.5,37800,8.57991920562995,8.6802926170201,8.4795457942398,8.63211337955283,94148.4390051073,0.0,1.0
1992-05-29,21.25,21.62,21.25,21.62,42150,8.53173996816268,8.6802926170201,8.53173996816268,8.6802926170201,104982.981589028,0.0,1.0
1992-06-01,20.75,21.37,20.75,21.37,61350,8.33099314538238,8.57991920562995,8.33099314538238,8.57991920562995,152804.410924956,0.0,1.0
1992-06-02,20.37,20.75,20.12,20.75,52800,8.17842556006936,8.33099314538238,8.07805214867921,8.33099314538238,131508.930673801,0.0,1.0
1992-06-03,20.5,20.5,20.12,20.37,19275,8.23061973399223,8.23061973399223,8.07805214867921,8.17842556006936,48008.231794271,0.0,1.0
1992-06-04,20.25,20.37,19.75,20.37,159375,8.13024632260208,8.17842556006936,7.92949949982179,8.17842556006936,396955.223979867,0.0,1.0
1992-06-05,20.25,20.25,20.0,20.25,43050,8.13024632260208,8.13024632260208,8.02987291121194,8.13024632260208,107224.61108915,0.0,1.0
1992-06-08,19.75,20.62,19.75,20.37,49200,7.92949949982179,8.2787989714595,7.92949949982179,8.17842556006936,122542.412673314,0.0,1.0
1992-06-09,19.62,19.87,19.5,19.87,63975,7.87730532589891,7.97767873728906,7.82912608843164,7.97767873728906,159342.496966977,0.0,1.0
1992-06-10,18.5,19.5,18.5,19.5,84300,7.42763244287104,7.82912608843164,7.42763244287104,7.82912608843164,209965.963178057,0.0,1.0
1992-06-11,18.25,19.0,18.0,18.75,96000,7.32725903148089,7.62837926565134,7.22688562009074,7.52800585426119,239107.146679638,0.0,1.0
1992-06-12,18.75,18.87,18.25,18.25,58950,7.52800585426119,7.57618509172846,7.32725903148089,7.32725903148089,146826.732257965,0.0,1.0
1992-06-15,18.37,18.87,18.25,18.62,33150,7.37543826894816,7.57618509172846,7.32725903148089,7.47581168033831,82566.6865878123,0.0,1.0
1992-06-16,18.87,18.87,18.5,18.62,37200,7.57618509172846,7.57618509172846,7.42763244287104,7.47581168033831,92654.0193383595,0.0,1.0
1992-06-17,18.5,18.62,18.37,18.62,31575,7.42763244287104,7.47581168033831,7.37543826894816,7.47581168033831,78643.8349625995,0.0,1.0
1992-06-18,18.25,18.5,18.0,18.5,28050,7.32725903148089,7.42763244287104,7.22688562009074,7.42763244287104,69864.1194204566,0.0,1.0
1992-06-19,18.25,18.37,18.12,18.37,43650,7.32725903148089,7.37543826894816,7.27506485755801,7.37543826894816,108719.030755898,0.0,1.0
1992-06-22,17.87,18.12,17.75,18.12,115200,7.17469144616786,7.27506485755801,7.12651220870059,7.27506485755801,286928.576015565,0.0,1.0
1992-06-23,17.75,18.0,17.37,17.87,81975,7.12651220870059,7.22688562009074,6.97394462338757,7.17469144616786,204175.086969409,0.0,1.0
1992-06-24,18.25,18.37,17.75,17.87,29250,7.32725903148089,7.37543826894816,7.12651220870059,7.17469144616786,72852.9587539521,0.0,1.0
1992-06-25,18.25,18.75,18.12,18.12,58350,7.32725903148089,7.52800585426119,7.27506485755801,7.27506485755801,145332.312591217,0.0,1.0
1992-06-26,18.37,18.5,18.12,18.12,35100,7.37543826894816,7.42763244287104,7.27506485755801,7.27506485755801,87423.5505047425,0.0,1.0
1992-06-29,18.62,18.62,18.25,18.25,21750,7.47581168033831,7.47581168033831,7.32725903148089,7.32725903148089,54172.7129196054,0.0,1.0
1992-06-30,18.87,19.12,18.75,18.75,24450,7.57618509172846,7.67655850311861,7.52800585426119,7.52800585426119,60897.6014199702,0.0,1.0
1992-07-01,20.25,20.25,19.0,19.0,74775,8.13024632260208,8.13024632260208,7.62837926565134,7.62837926565134,186242.050968436,0.0,1.0
1992-07-02,20.12,20.5,20.0,20.5,25350,8.07805214867921,8.23061973399223,8.02987291121194,8.23061973399223,63139.2309200917,0.0,1.0
1992-07-06,18.87,20.12,18.87,20.12,27075,7.57618509172846,8.07805214867921,7.57618509172846,8.07805214867921,67435.6874619915,0.0,1.0
1992-07-07,19.37,19.5,19.12,19.12,39450,7.77693191450876,7.82912608843164,7.67655850311861,7.67655850311861,98258.0930886635,0.0,1.0
1992-07-08,19.12,19.25,19.12,19.12,30975,7.67655850311861,7.72875267704149,7.67655850311861,7.67655850311861,77149.4152958518,0.0,1.0
1992-07-09,19.5,19.62,19.25,19.25,46950,7.82912608843164,7.87730532589891,7.72875267704149,7.72875267704149,116938.33892301,0.0,1.0
1992-07-10,19.87,19.87,19.37,19.5,19275,7.97767873728906,7.97767873728906,7.77693191450876,7.82912608843164,48008.2317942709,0.0,1.0
1992-07-13,19.5,19.75,19.5,19.62,11700,7.82912608843164,7.92949949982179,7.82912608843164,7.87730532589891,29141.1835015808,0.0,1.0
1992-07-14,19.37,19.62,19.25,19.62,32175,7.77693191450876,7.87730532589891,7.72875267704149,7.87730532589891,80138.2546293473,0.0,1.0
1992-07-15,18.75,19.25,18.75,19.25,27600,7.52800585426119,7.72875267704149,7.52800585426119,7.72875267704149,68743.3046703958,0.0,1.0
1992-07-16,18.87,19.0,18.75,18.87,44250,7.57618509172846,7.62837926565134,7.52800585426119,7.57618509172846,110213.450422645,0.0,1.0
1992-07-17,18.12,18.87,18.12,18.87,49500,7.27506485755801,7.57618509172846,7.27506485755801,7.57618509172846,123289.622506688,0.0,1.0
1992-07-20,18.62,18.62,18.0,18.25,68850,7.47581168033831,7.47581168033831,7.22688562009074,7.32725903148089,171484.656759303,0.0,1.0
1992-07-21,18.62,18.75,18.5,18.62,47550,7.47581168033831,7.52800585426119,7.42763244287104,7.47581168033831,118432.758589758,0.0,1.0
1992-07-22,18.62,18.75,18.5,18.62,22875,7.47581168033831,7.52800585426119,7.42763244287104,7.47581168033831,56974.7497947574,0.0,1.0
1992-07-23,18.0,18.5,18.0,18.5,21075,7.22688562009074,7.42763244287104,7.22688562009074,7.42763244287104,52491.4907945142,0.0,1.0
1992-07-24,18.12,18.25,17.87,17.87,31275,7.27506485755801,7.32725903148089,7.17469144616786,7.17469144616786,77896.6251292257,0.0,1.0
1992-07-27,18.37,18.62,18.25,18.25,35700,7.37543826894816,7.47581168033831,7.32725903148089,7.32725903148089,88917.9701714902,0.0,1.0
1992-07-28,19.75,20.0,18.37,18.37,70275,7.92949949982179,8.02987291121194,7.37543826894816,7.37543826894816,175033.903467828,0.0,1.0
1992-07-29,20.0,20.25,19.75,19.75,234975,8.02987291121194,8.13024632260208,7.92949949982179,7.92949949982179,585252.101990081,0.0,1.0
1992-07-30,19.5,20.25,19.5,20.25,60150,7.82912608843164,8.13024632260208,7.82912608843164,8.13024632260208,149815.57159146,0.0,1.0
1992-07-31,20.0,20.12,19.5,19.5,35775,8.02987291121194,8.07805214867921,7.82912608843164,7.82912608843164,89104.7726298336,0.0,1.0
1992-08-03,19.75,20.25,19.75,20.0,23850,7.92949949982179,8.13024632260208,7.92949949982179,8.02987291121194,59403.1817532224,0.0,1.0
1992-08-04,19.5,19.87,19.0,19.87,46875,7.82912608843164,7.97767873728906,7.62837926565134,7.97767873728906,116751.536464667,0.0,1.0
1992-08-05,19.12,19.62,19.0,19.62,37875,7.67655850311861,7.87730532589891,7.62837926565134,7.87730532589891,94335.2414634507,0.0,1.0
1992-08-06,19.0,19.12,19.0,19.12,15600,7.62837926565134,7.67655850311861,7.62837926565134,7.67655850311861,38854.9113354411,0.0,1.0
1992-08-07,19.37,19.62,18.5,18.62,44175,7.80905140615361,7.90983936957841,7.4583092934353,7.5066875158792,109574.096198896,0.08,1.0
1992-08-10,19.0,19.37,19.0,19.25,10200,7.6598852202849,7.80905140615361,7.6598852202849,7.7606731837097,25300.6402089132,0.0,1.0
1992-08-11,18.5,19.0,18.37,19.0,25050,7.4583092934353,7.6598852202849,7.4058995524544,7.6598852202849,62135.3958071838,0.0,1.0
1992-08-12,18.25,18.5,18.0,18.37,15900,7.3575213300105,7.4583092934353,7.25673336658569,7.4058995524544,39439.2332668352,0.0,1.0
1992-08-13,18.87,18.87,18.12,18.25,18375,7.607475479304,7.607475479304,7.3051115890296,7.3575213300105,45578.3591998804,0.0,1.0
1992-08-14,19.25,19.37,18.87,18.87,24375,7.7606731837097,7.80905140615361,7.607475479304,7.607475479304,60461.0887345352,0.0,1.0
1992-08-17,18.87,18.87,18.62,18.87,27750,7.607475479304,7.607475479304,7.5066875158792,7.607475479304,68832.6240977786,0.0,1.0
1992-08-18,19.0,19.0,18.62,18.75,17475,7.6598852202849,7.6598852202849,7.5066875158792,7.5590972568601,43345.9497696822,0.0,1.0
1992-08-19,19.5,19.75,19.25,19.25,56550,7.8614611471345,7.9622491105593,7.7606731837097,7.7606731837097,140269.725864122,0.0,1.0
1992-08-20,19.0,19.25,18.75,19.25,35700,7.6598852202849,7.7606731837097,7.5590972568601,7.7606731837097,88552.2407311962,0.0,1.0
1992-08-21,19.12,19.12,19.0,19.12,9675,7.70826344272881,7.70826344272881,7.6598852202849,7.70826344272881,23998.4013746309,0.0,1.0
1992-08-24,18.37,18.62,18.0,18.62,36450,7.4058995524544,7.5066875158792,7.25673336658569,7.5066875158792,90412.581923028,0.0,1.0
1992-08-25,18.0,18.25,18.0,18.12,34050,7.25673336658569,7.3575213300105,7.25673336658569,7.3051115890296,84459.4901091661,0.0,1.0
1992-08-26,17.87,18.0,17.87,18.0,24150,7.2043236256048,7.25673336658569,7.2043236256048,7.25673336658569,59902.9863769856,0.0,1.0
1992-08-27,18.12,18.12,18.0,18.0,83775,7.3051115890296,7.3051115890296,7.25673336658569,7.25673336658569,207800.111127618,0.0,1.0
1992-08-28,18.0,18.25,17.87,18.0,39600,7.25673336658569,7.3575213300105,7.2043236256048,7.25673336658569,98226.0149287218,0.0,1.0
1992-08-31,17.87,18.12,17.87,18.12,14175,7.2043236256048,7.3051115890296,7.2043236256048,7.3051115890296,35160.448525622,0.0,1.0
1992-09-01,18.12,18.12,17.87,17.87,43800,7.3051115890296,7.3051115890296,7.2043236256048,7.2043236256048,108643.92560298,0.0,1.0
1992-09-02,18.12,18.25,17.87,18.25,56175,7.3051115890296,7.3575213300105,7.2043236256048,7.3575213300105,139339.555268206,0.0,1.0
1992-09-03,18.0,18.12,18.0,18.0,19200,7.25673336658569,7.3051115890296,7.25673336658569,7.25673336658569,47624.7345108954,0.0,1.0
1992-09-04,18.0,18.12,17.87,18.0,26100,7.25673336658569,7.3051115890296,7.2043236256048,7.25673336658569,64739.8734757485,0.0,1.0
1992-09-08,18.37,18.37,18.0,18.0,267900,7.4058995524544,7.4058995524544,7.25673336658569,7.25673336658569,664513.873722338,0.0,1.0
1992-09-09,18.25,18.37,18.25,18.25,17250,7.3575213300105,7.4058995524544,7.3575213300105,7.3575213300105,42787.8474121326,0.0,1.0
1992-09-10,18.25,18.37,18.25,18.37,39075,7.3575213300105,7.4058995524544,7.3575213300105,7.4058995524544,96923.7760944394,0.0,1.0
1992-09-11,18.12,18.25,18.0,18.0,33300,7.3051115890296,7.3575213300105,7.25673336658569,7.25673336658569,82599.1489173342,0.0,1.0
1992-09-14,18.75,18.75,18.25,18.37,47550,7.5590972568601,7.5590972568601,7.3575213300105,7.4058995524544,117945.631562139,0.0,1.0
1992-09-15,18.37,18.87,18.0,18.87,58050,7.4058995524544,7.607475479304,7.25673336658569,7.607475479304,143990.408247785,0.0,1.0
1992-09-16,18.75,18.75,18.25,18.25,71175,7.5590972568601,7.5590972568601,7.3575213300105,7.3575213300105,176546.379104843,0.0,1.0
1992-09-17,18.62,18.75,18.5,18.62,41400,7.5066875158792,7.5590972568601,7.4583092934353,7.5066875158792,102690.833789118,0.0,1.0
1992-09-18,18.12,18.5,17.87,18.5,72300,7.3051115890296,7.4583092934353,7.2043236256048,7.4583092934353,179336.890892591,0.0,1.0
1992-09-21,18.0,18.25,18.0,18.12,67650,7.25673336658569,7.3575213300105,7.25673336658569,7.3051115890296,167802.775503233,0.0,1.0
1992-09-22,18.0,18.25,18.0,18.0,48075,7.25673336658569,7.3575213300105,7.25673336658569,7.25673336658569,119247.870396422,0.0,1.0
1992-09-23,18.25,18.25,18.0,18.12,63750,7.3575213300105,7.3575213300105,7.25673336658569,7.3051115890296,158129.001305707,0.0,1.0
1992-09-24,18.0,18.25,18.0,18.12,18600,7.25673336658569,7.3575213300105,7.25673336658569,7.3051115890296,46136.46155743,0.0,1.0
1992-09-25,18.0,18.12,17.75,18.0,44400,7.25673336658569,7.3051115890296,7.15594540316089,7.25673336658569,110132.198556446,0.0,1.0
1992-09-28,17.75,18.0,17.75,17.75,12750,7.15594540316089,7.25673336658569,7.15594540316089,7.15594540316089,31625.8002611415,0.0,1.0
1992-09-29,17.25,18.0,16.5,18.0,246075,6.95436947631129,7.25673336658569,6.65200558603689,7.25673336658569,610377.945040031,0.0,1.0
1992-09-30,17.62,17.62,17.12,17.25,216600,7.10353566218,7.10353566218,6.90195973533039,6.95436947631129,537266.536201039,0.0,1.0
1992-10-01,18.0,18.12,17.62,17.62,253500,7.25673336658569,7.3051115890296,7.10353566218,7.10353566218,628795.322839166,0.0,1.0
1992-10-02,18.12,18.12,18.0,18.0,26475,7.3051115890296,7.3051115890296,7.25673336658569,7.25673336658569,65670.0440716644,0.0,1.0
1992-10-05,17.87,17.87,17.62,17.87,34800,7.2043236256048,7.2043236256048,7.10353566218,7.2043236256048,86319.8313009979,0.0,1.0
1992-10-06,17.87,18.0,17.62,18.0,32550,7.2043236256048,7.25673336658569,7.10353566218,7.25673336658569,80738.8077255024,0.0,1.0
1992-10-07,18.37,18.37,17.87,17.87,92850,7.4058995524544,7.4058995524544,7.2043236256048,7.2043236256048,230310.239548783,0.0,1.0
1992-10-08,18.62,18.62,18.37,18.37,10575,7.5066875158792,7.5066875158792,7.4058995524544,7.4058995524544,26230.8108048291,0.0,1.0
1992-10-09,18.5,18.75,18.37,18.5,13800,7.4583092934353,7.5590972568601,7.4058995524544,7.4583092934353,34230.2779297061,0.0,1.0
1992-10-12,18.87,18.87,18.25,18.37,35175,7.607475479304,7.607475479304,7.3575213300105,7.4058995524544,87250.0018969139,0.0,1.0
1992-10-13,19.0,19.0,18.62,19.0,43875,7.6598852202849,7.6598852202849,7.5066875158792,7.6598852202849,108829.959722163,0.0,1.0
1992-10-14,19.5,19.5,18.87,18.87,61200,7.8614611471345,7.8614611471345,7.607475479304,7.607475479304,151803.841253479,0.0,1.0
1992-10-15,19.12,19.37,19.12,19.37,44775,7.70826344272881,7.80905140615361,7.70826344272881,7.80905140615361,111062.369152362,0.0,1.0
1992-10-16,18.87,19.25,18.75,19.25,33150,7.607475479304,7.7606731837097,7.5590972568601,7.7606731837097,82227.0806789679,0.0,1.0
1992-10-19,18.75,18.87,18.75,18.87,47475,7.5590972568601,7.607475479304,7.5590972568601,7.607475479304,117759.597442956,0.0,1.0
1992-10-20,19.0,19.12,18.75,19.0,41850,7.6598852202849,7.70826344272881,7.5590972568601,7.6598852202849,103807.038504217,0.0,1.0
1992-10-21,18.87,19.0,18.62,18.75,39000,7.607475479304,7.6598852202849,7.5066875158792,7.5590972568601,96737.7419752564,0.0,1.0
1992-10-22,19.37,19.37,18.87,18.87,54150,7.80905140615361,7.80905140615361,7.607475479304,7.607475479304,134316.63405026,0.0,1.0
1992-10-23,19.75,19.87,19.62,19.62,52575,7.9622491105593,8.01062733300321,7.90983936957841,7.90983936957841,130409.917547413,0.0,1.0
1992-10-26,20.37,20.37,19.37,19.5,101175,8.21220325985281,8.21220325985281,7.80905140615361,7.8614611471345,250960.026778117,0.0,1.0
1992-10-27,20.12,20.62,20.12,20.62,64200,8.11141529642801,8.31299122327761,8.11141529642801,8.31299122327761,159245.206020807,0.0,1.0
1992-10-28,19.75,20.12,19.62,20.12,14100,7.9622491105593,8.11141529642801,7.90983936957841,8.11141529642801,34974.4144064388,0.0,1.0
1992-10-29,20.0,20.0,19.87,20.0,23475,8.06303707398411,8.06303707398411,8.01062733300321,8.06303707398411,58228.6793043369,0.0,1.0
1992-10-30,20.0,20.0,19.87,19.87,21075,8.06303707398411,8.06303707398411,8.01062733300321,8.01062733300321,52275.587490475,0.0,1.0
1992-11-02,20.25,20.25,20.0,20.0,25350,8.16382503740891,8.16382503740891,8.06303707398411,8.06303707398411,62879.5322839166,0.0,1.0
1992-11-03,20.62,20.62,20.0,20.12,83100,8.31299122327761,8.31299122327761,8.06303707398411,8.11141529642801,206125.804054969,0.0,1.0
1992-11-04,19.75,20.62,19.75,20.5,26400,7.9622491105593,8.31299122327761,7.9622491105593,8.26461300083371,65484.0099524812,0.0,1.0
1992-11-05,20.37,20.5,19.62,19.87,54750,8.21220325985281,8.26461300083371,7.90983936957841,8.01062733300321,135804.907003725,0.0,1.0
1992-11-06,20.37,20.5,20.25,20.25,31500,8.21220325985281,8.26461300083371,8.16382503740891,8.16382503740891,78134.3300569378,0.0,1.0
1992-11-09,20.37,20.5,20.12,20.25,18300,8.21220325985281,8.26461300083371,8.11141529642801,8.16382503740891,45392.3250806972,0.0,1.0
1992-11-10,20.25,20.5,20.12,20.5,62175,8.16382503740891,8.26461300083371,8.11141529642801,8.26461300083371,154222.28480286,0.0,1.0
1992-11-11,20.0,20.25,20.0,20.12,67050,8.06303707398411,8.16382503740891,8.06303707398411,8.11141529642801,166314.502549767,0.0,1.0
1992-11-12,20.37,20.5,20.12,20.25,33750,8.21220325985281,8.26461300083371,8.11141529642801,8.16382503740891,83715.3536324334,0.0,1.0
1992-11-13,20.75,20.87,20.62,20.62,22500,8.36540096425851,8.41377918670242,8.31299122327761,8.31299122327761,55810.2357549556,0.0,1.0
1992-11-16,20.5,20.87,20.5,20.87,24075,8.26461300083371,8.41377918670242,8.26461300083371,8.41377918670242,59716.9522578024,0.0,1.0
1992-11-17,20.5,20.75,20.12,20.37,68100,8.26461300083371,8.36540096425851,8.11141529642801,8.21220325985281,168918.980218332,0.0,1.0
1992-11-18,20.25,20.87,20.25,20.5,42675,8.16382503740891,8.41377918670242,8.16382503740891,8.26461300083371,105853.413815232,0.0,1.0
1992-11-19,20.37,20.75,20.25,20.25,53250,8.21220325985281,8.36540096425851,8.16382503740891,8.16382503740891,132084.224620062,0.0,1.0
1992-11-20,20.37,20.62,20.25,20.62,62400,8.21220325985281,8.31299122327761,8.16382503740891,8.31299122327761,154780.38716041,0.0,1.0
1992-11-23,20.0,20.37,20.0,20.37,45750,8.06303707398411,8.21220325985281,8.06303707398411,8.21220325985281,113480.812701743,0.0,1.0
1992-11-24,20.12,20.12,19.87,20.0,73275,8.11141529642801,8.11141529642801,8.01062733300321,8.06303707398411,181755.334441972,0.0,1.0
1992-11-25,20.12,20.12,20.0,20.0,35175,8.11141529642801,8.11141529642801,8.06303707398411,8.06303707398411,87250.0018969139,0.0,1.0
1992-11-27,19.87,20.12,19.87,20.0,41550,8.01062733300321,8.11141529642801,8.01062733300321,8.06303707398411,103062.902027485,0.0,1.0
1992-11-30,20.12,20.12,19.75,19.75,31875,8.11141529642801,8.11141529642801,7.9622491105593,7.9622491105593,79064.5006528537,0.0,1.0
1992-12-01,20.37,20.37,19.75,20.0,86250,8.21220325985281,8.21220325985281,7.9622491105593,8.06303707398411,213939.237060663,0.0,1.0
1992-12-02,20.87,20.87,20.12,20.62,155775,8.41377918670242,8.41377918670242,8.11141529642801,8.31299122327761,386392.865543475,0.0,1.0
1992-12-03,20.75,21.25,20.75,20.87,61950,8.36540096425851,8.56697689110811,8.36540096425851,8.41377918670242,153664.182445311,0.0,1.0
1992-12-04,20.37,20.62,20.12,20.5,55575,8.21220325985281,8.31299122327761,8.11141529642801,8.26461300083371,137851.28231474,0.0,1.0
1992-12-07,20.5,20.5,20.0,20.25,117675,8.29686514912964,8.29686514912964,8.09450258451673,8.19568386682318,290752.887583458,0.08,1.0
1992-12-08,20.75,21.37,20.5,20.5,192675,8.3980464314361,8.64897601155612,8.29686514912964,8.29686514912964,476063.842066223,0.0,1.0
1992-12-09,20.5,20.75,20.5,20.62,11475,8.29686514912964,8.3980464314361,8.29686514912964,8.34543216463675,28352.576035863,0.0,1.0
1992-12-10,20.62,21.0,20.62,20.62,24975,8.34543216463675,8.49922771374256,8.34543216463675,8.34543216463675,61708.5478427606,0.0,1.0
1992-12-11,20.87,21.0,20.62,20.62,59175,8.4466134469432,8.49922771374256,8.34543216463675,8.34543216463675,146210.343086901,0.0,1.0
1992-12-14,21.0,21.37,20.75,21.0,22575,8.49922771374256,8.64897601155612,8.3980464314361,8.49922771374256,55778.5972993122,0.0,1.0
1992-12-15,20.5,20.62,20.25,20.62,44850,8.29686514912964,8.34543216463675,8.19568386682318,8.34543216463675,110815.950780693,0.0,1.0
1992-12-16,20.37,20.75,20.25,20.25,32475,8.24425088233029,8.3980464314361,8.19568386682318,8.19568386682318,80239.6432910371,0.0,1.0
1992-12-17,21.0,21.12,20.37,20.37,22275,8.49922771374256,8.54779472924966,8.24425088233029,8.24425088233029,55037.3534813811,0.0,1.0
1992-12-18,20.75,21.25,20.75,21.25,34350,8.3980464314361,8.60040899604902,8.3980464314361,8.60040899604902,84872.4171531062,0.0,1.0
1992-12-21,20.62,20.75,20.25,20.75,35250,8.34543216463675,8.3980464314361,8.19568386682318,8.3980464314361,87096.1486068993,0.0,1.0
1992-12-22,20.62,20.87,20.37,20.75,37575,8.34543216463675,8.4466134469432,8.24425088233029,8.3980464314361,92840.7881958651,0.0,1.0
1992-12-23,20.75,20.87,20.62,20.75,72000,8.3980464314361,8.4466134469432,8.34543216463675,8.3980464314361,177898.516303454,0.0,1.0
1992-12-24,20.87,20.87,20.62,20.87,10350,8.4466134469432,8.4466134469432,8.34543216463675,8.4466134469432,25572.9117186215,0.0,1.0
1992-12-28,20.75,20.87,20.62,20.87,7950,8.3980464314361,8.4466134469432,8.34543216463675,8.4466134469432,19642.9611751731,0.0,1.0
1992-12-29,21.25,21.25,20.62,20.87,22275,8.60040899604902,8.60040899604902,8.34543216463675,8.4466134469432,55037.3534813811,0.0,1.0
1992-12-30,20.87,21.25,20.87,21.25,28800,8.4466134469432,8.60040899604902,8.4466134469432,8.60040899604902,71159.4065213817,0.0,1.0
1992-12-31,21.25,21.25,20.87,21.0,21375,8.60040899604902,8.60040899604902,8.4466134469432,8.49922771374256,52813.6220275879,0.0,1.0
1993-01-04,20.87,21.25,20.87,21.12,25200,8.4466134469432,8.60040899604902,8.4466134469432,8.54779472924966,62264.480706209,0.0,1.0
1993-01-05,21.25,21.25,20.87,20.87,16650,8.60040899604902,8.60040899604902,8.4466134469432,8.4466134469432,41139.0318951738,0.0,1.0
1993-01-06,21.25,21.37,21.0,21.25,28800,8.60040899604902,8.64897601155612,8.49922771374256,8.60040899604902,71159.4065213816,0.0,1.0
1993-01-07,21.62,21.75,21.12,21.12,39975,8.75015729386258,8.80277156066194,8.54779472924966,8.54779472924966,98770.7387393136,0.0,1.0
1993-01-08,21.5,21.62,21.25,21.5,46575,8.70159027835548,8.75015729386258,8.60040899604902,8.70159027835548,115078.102733797,0.0,1.0
1993-01-11,21.0,21.75,21.0,21.75,31650,8.49922771374256,8.80277156066194,8.49922771374256,8.80277156066194,78201.2227917267,0.0,1.0
1993-01-12,21.25,21.25,20.87,21.12,33675,8.60040899604902,8.60040899604902,8.4466134469432,8.54779472924966,83204.6185627613,0.0,1.0
1993-01-13,21.37,21.37,21.0,21.25,19950,8.64897601155612,8.64897601155612,8.49922771374256,8.60040899604902,49292.7138924154,0.0,1.0
1993-01-14,21.75,21.75,21.25,21.25,15600,8.80277156066194,8.80277156066194,8.60040899604902,8.60040899604902,38544.678532415,0.0,1.0
1993-01-15,22.12,22.25,21.87,22.0,32775,8.9525198584755,9.00513412527486,8.85133857616904,8.9039528429684,80980.8871089682,0.0,1.0
1993-01-18,22.0,22.12,22.0,22.0,4950,8.9039528429684,8.9525198584755,8.9039528429684,8.9039528429684,12230.5229958625,0.0,1.0
1993-01-19,21.37,22.12,21.25,22.0,16800,8.64897601155612,8.9525198584755,8.60040899604902,8.9039528429684,41509.6538041393,0.0,1.0
1993-01-20,21.37,21.5,21.25,21.25,8250,8.64897601155612,8.70159027835548,8.60040899604902,8.60040899604902,20384.2049931041,0.0,1.0
1993-01-21,21.25,21.62,21.25,21.5,17175,8.60040899604902,8.75015729386258,8.60040899604902,8.70159027835548,42436.2085765531,0.0,1.0
1993-01-22,21.87,22.0,21.25,21.25,55350,8.85133857616904,8.9039528429684,8.60040899604902,8.60040899604902,136759.48440828,0.0,1.0
1993-01-25,22.12,22.12,21.75,21.75,22575,8.9525198584755,8.9525198584755,8.80277156066194,8.80277156066194,55778.5972993122,0.0,1.0
1993-01-26,22.75,22.75,22.12,22.37,59775,9.20749668988778,9.20749668988778,8.9525198584755,9.05370114078196,147692.830722763,0.0,1.0
1993-01-27,23.25,23.25,22.62,22.62,31800,9.40985925450069,9.40985925450069,9.15488242308842,9.15488242308842,78571.8447006923,0.0,1.0
1993-01-28,23.75,24.0,23.0,23.12,99300,9.61222181911361,9.71340310142007,9.30867797219424,9.35724498770134,245351.70373518,0.0,1.0
1993-01-29,23.5,24.0,23.37,23.87,81600,9.51104053680715,9.71340310142007,9.4584262700078,9.66078883462071,201618.318477248,0.0,1.0
1993-02-01,23.25,23.5,23.0,23.5,20850,9.40985925450069,9.51104053680715,9.30867797219424,9.51104053680715,51516.4453462086,0.0,1.0
1993-02-02,23.5,23.5,23.12,23.12,19350,9.51104053680715,9.51104053680715,9.35724498770134,9.35724498770134,47810.2262565533,0.0,1.0
1993-02-03,23.5,23.5,23.12,23.25,19875,9.51104053680715,9.51104053680715,9.35724498770134,9.40985925450069,49107.4029379327,0.0,1.0
1993-02-04,23.5,23.5,23.25,23.5,24075,9.51104053680715,9.51104053680715,9.40985925450069,9.51104053680715,59484.8163889675,0.0,1.0
1993-02-05,23.87,23.87,23.25,23.5,36000,9.66078883462071,9.66078883462071,9.40985925450069,9.51104053680715,88949.2581517271,0.0,1.0
1993-02-08,23.75,24.0,23.62,23.62,52950,9.64864708074394,9.75021178685703,9.59583343356513,9.59583343356513,130335.630423228,0.09,1.0
1993-02-09,23.5,23.87,23.5,23.75,12075,9.54708237463085,9.69739813967822,9.54708237463085,9.64864708074394,29722.4313004812,0.0,1.0
1993-02-10,23.25,23.37,22.87,23.37,43350,9.44551766851775,9.49426872745204,9.29113931522585,9.49426872745204,106705.374482473,0.0,1.0
1993-02-11,23.5,23.5,23.25,23.25,21075,9.54708237463085,9.54708237463085,9.44551766851775,9.44551766851775,51875.7962449392,0.0,1.0
1993-02-12,23.87,23.87,23.62,23.75,31200,9.69739813967822,9.69739813967822,9.59583343356513,9.64864708074394,76798.3318074545,0.0,1.0
1993-02-16,23.25,24.0,23.25,24.0,75300,9.44551766851775,9.75021178685703,9.44551766851775,9.75021178685703,185349.820035299,0.0,1.0
1993-02-17,23.25,23.5,23.12,23.25,12900,9.44551766851775,9.54708237463085,9.39270402133894,9.44551766851775,31753.1564203898,0.0,1.0
1993-02-18,23.5,24.0,23.37,23.37,52875,9.54708237463085,9.75021178685703,9.49426872745204,9.49426872745204,130151.019048691,0.0,1.0
1993-02-19,23.37,23.75,22.87,23.62,69300,9.49426872745204,9.64864708074394,9.29113931522585,9.59583343356513,170580.910072327,0.0,1.0
1993-02-22,23.12,23.37,23.12,23.12,18075,9.39270402133894,9.49426872745204,9.39270402133894,9.39270402133894,44491.3412634532,0.0,1.0
1993-02-23,23.5,23.5,23.12,23.25,119100,9.54708237463085,9.54708237463085,9.39270402133894,9.44551766851775,293162.862764994,0.0,1.0
1993-02-24,24.0,24.0,23.5,23.75,43350,9.75021178685703,9.75021178685703,9.54708237463085,9.64864708074394,106705.374482473,0.0,1.0
1993-02-25,24.0,24.25,23.87,24.0,315150,9.75021178685703,9.85177649297013,9.69739813967822,9.75021178685703,775736.995805105,0.0,1.0
1993-02-26,23.75,24.0,23.75,23.87,19650,9.64864708074394,9.75021178685703,9.64864708074394,9.69739813967822,48368.1801287333,0.0,1.0
1993-03-01,23.75,23.87,23.62,23.87,8100,9.64864708074394,9.69739813967822,9.59583343356513,9.69739813967822,19938.0284500122,0.0,1.0
1993-03-02,23.87,23.87,23.62,23.75,41475,9.69739813967822,9.69739813967822,9.59583343356513,9.64864708074394,102090.090119044,0.0,1.0
1993-03-03,23.75,23.87,23.62,23.87,22650,9.64864708074394,9.69739813967822,9.59583343356513,9.69739813967822,55752.6351102193,0.0,1.0
1993-03-04,23.75,24.0,23.62,23.75,33600,9.64864708074394,9.75021178685703,9.59583343356513,9.64864708074394,82705.8957926433,0.0,1.0
1993-03-05,23.75,23.87,23.62,23.75,45750,9.64864708074394,9.69739813967822,9.59583343356513,9.64864708074394,112612.938467662,0.0,1.0
1993-03-08,23.37,23.75,23.37,23.62,57750,9.49426872745204,9.64864708074394,9.49426872745204,9.59583343356513,142150.758393606,0.0,1.0
1993-03-09,23.87,24.0,23.37,23.37,159750,9.69739813967822,9.75021178685703,9.49426872745204,9.49426872745204,393222.22776413,0.0,1.0
1993-03-10,23.62,24.0,23.62,24.0,11250,9.59583343356513,9.75021178685703,9.59583343356513,9.75021178685703,27691.7061805725,0.0,1.0
1993-03-11,23.37,23.75,23.37,23.62,5475,9.49426872745204,9.64864708074394,9.49426872745204,9.59583343356513,13476.630341212,0.0,1.0
1993-03-12,23.5,23.62,23.0,23.25,54600,9.54708237463085,9.59583343356513,9.34395296240466,9.44551766851775,134397.080663045,0.0,1.0
1993-03-15,23.37,23.5,23.12,23.5,19350,9.49426872745204,9.54708237463085,9.39270402133894,9.54708237463085,47629.7346305847,0.0,1.0
1993-03-16,23.12,23.62,23.12,23.37,24675,9.39270402133894,9.59583343356513,9.39270402133894,9.49426872745204,60737.1422227224,0.0,1.0
1993-03-17,22.87,23.25,22.87,23.12,35175,9.29113931522585,9.44551766851775,9.29113931522585,9.39270402133894,86582.7346579234,0.0,1.0
1993-03-18,22.75,23.0,22.62,23.0,38775,9.24238825629156,9.34395296240466,9.18957460911275,9.34395296240466,95444.0806357067,0.0,1.0
1993-03-19,22.87,22.87,22.75,22.75,16950,9.29113931522585,9.29113931522585,9.24238825629156,9.24238825629156,41722.1706453959,0.0,1.0
1993-03-22,22.62,22.75,22.5,22.62,14475,9.18957460911275,9.24238825629156,9.14082355017847,9.18957460911275,35629.99528567,0.0,1.0
1993-03-23,22.5,22.75,22.25,22.5,66150,9.14082355017847,9.24238825629156,9.03925884406537,9.14082355017847,162827.232341766,0.0,1.0
1993-03-24,22.5,22.87,22.37,22.5,24000,9.14082355017847,9.29113931522585,9.08800990299966,9.14082355017847,59075.6398518881,0.0,1.0
1993-03-25,22.87,23.0,22.5,22.5,31275,9.29113931522585,9.34395296240466,9.14082355017847,9.14082355017847,76982.9431819916,0.0,1.0
1993-03-26,23.37,23.5,23.12,23.12,19275,9.49426872745204,9.54708237463085,9.39270402133894,9.39270402133894,47445.1232560476,0.0,1.0
1993-03-29,23.75,24.25,23.5,23.5,90450,9.64864708074394,9.85177649297013,9.54708237463085,9.54708237463085,222641.317691803,0.0,1.0
1993-03-30,23.75,24.0,23.37,23.87,44775,9.64864708074394,9.75021178685703,9.49426872745204,9.69739813967822,110212.990598679,0.0,1.0
1993-03-31,24.12,24.12,23.75,23.75,63975,9.79896284579132,9.79896284579132,9.64864708074394,9.64864708074394,157473.502480189,0.0,1.0
1993-04-01,24.0,24.12,23.87,24.0,50775,9.75021178685703,9.79896284579132,9.69739813967822,9.75021178685703,124981.900561651,0.0,1.0
1993-04-02,23.25,23.87,23.25,23.87,24675,9.44551766851775,9.69739813967822,9.44551766851775,9.69739813967822,60737.1422227224,0.0,1.0
1993-04-05,22.75,23.25,22.75,23.25,33450,9.24238825629156,9.44551766851775,9.24238825629156,9.44551766851775,82336.673043569,0.0,1.0
1993-04-06,22.25,22.5,22.12,22.5,36000,9.03925884406537,9.14082355017847,8.98644519688657,9.14082355017847,88613.4597778321,0.0,1.0
1993-04-07,22.5,22.5,22.25,22.37,12750,9.14082355017847,9.14082355017847,9.03925884406537,9.08800990299966,31383.9336713155,0.0,1.0
1993-04-08,22.5,22.5,22.12,22.37,22575,9.14082355017847,9.14082355017847,8.98644519688657,9.08800990299966,55568.0237356822,0.0,1.0
1993-04-12,23.12,23.12,22.37,22.75,25275,9.39270402133894,9.39270402133894,9.08800990299966,9.24238825629156,62214.0332190196,0.0,1.0
1993-04-13,23.62,23.62,23.12,23.25,29100,9.59583343356513,9.59583343356513,9.39270402133894,9.44551766851775,71629.2133204143,0.0,1.0
1993-04-14,23.62,23.62,23.25,23.5,16950,9.59583343356513,9.59583343356513,9.44551766851775,9.54708237463085,41722.1706453959,0.0,1.0
1993-04-15,23.37,23.5,23.12,23.37,41775,9.49426872745204,9.54708237463085,9.39270402133894,9.49426872745204,102828.535617193,0.0,1.0
1993-04-16,23.0,23.37,22.87,23.37,76350,9.34395296240466,9.49426872745204,9.29113931522585,9.49426872745204,187934.379278819,0.0,1.0
1993-04-19,22.62,23.0,22.62,23.0,43650,9.18957460911275,9.34395296240466,9.18957460911275,9.34395296240466,107443.819980621,0.0,1.0
1993-04-20,22.37,22.62,22.0,22.5,35700,9.08800990299966,9.18957460911275,8.93769413795228,9.14082355017847,87875.0142796835,0.0,1.0
1993-04-21,22.75,22.87,22.37,22.5,64050,9.24238825629156,9.29113931522585,9.08800990299966,9.14082355017847,157658.113854726,0.0,1.0
1993-04-22,22.62,23.0,22.37,22.87,30675,9.18957460911275,9.34395296240466,9.08800990299966,9.29113931522585,75506.0521856945,0.0,1.0
1993-04-23,23.0,23.0,22.37,22.62,21075,9.34395296240466,9.34395296240466,9.08800990299966,9.18957460911275,51875.7962449392,0.0,1.0
1993-04-26,22.75,23.0,22.75,23.0,10650,9.24238825629156,9.34395296240466,9.24238825629156,9.34395296240466,26214.8151842753,0.0,1.0
1993-04-27,22.87,23.0,22.5,22.75,35850,9.29113931522585,9.34395296240466,9.14082355017847,9.24238825629156,88244.2370287578,0.0,1.0
1993-04-28,22.75,23.0,22.5,22.75,28500,9.24238825629156,9.34395296240466,9.14082355017847,9.24238825629156,70152.3223241171,0.0,1.0
1993-04-29,23.0,23.0,22.87,22.87,37200,9.34395296240466,9.34395296240466,9.29113931522585,9.29113931522585,91567.2417704264,0.0,1.0
1993-04-30,22.87,22.87,22.75,22.75,74775,9.32770260942656,9.32770260942656,9.278759701113,9.278759701113,183336.060507737,0.09,1.0
1993-05-03,22.62,23.25,22.62,22.87,48750,9.22573821710664,9.48268848575284,9.22573821710664,9.32770260942656,119527.020391202,0.0,1.0
1993-05-04,23.12,23.25,22.87,22.87,58875,9.42966700174648,9.48268848575284,9.32770260942656,9.32770260942656,144351.863087837,0.0,1.0
1993-05-05,23.12,23.25,22.87,23.0,54750,9.42966700174648,9.48268848575284,9.32770260942656,9.38072409343292,134238.038285504,0.0,1.0
1993-05-06,23.0,23.0,22.75,23.0,33075,9.38072409343292,9.38072409343292,9.278759701113,9.38072409343292,81094.4861423388,0.0,1.0
1993-05-07,22.75,23.0,22.5,22.87,66750,9.278759701113,9.38072409343292,9.17679530879307,9.32770260942656,163660.074074108,0.0,1.0
1993-05-10,22.75,22.75,22.62,22.75,94950,9.278759701113,9.278759701113,9.22573821710664,9.278759701113,232801.858177326,0.0,1.0
1993-05-11,22.62,22.87,22.62,22.75,80700,9.22573821710664,9.32770260942656,9.22573821710664,9.278759701113,197863.19067836,0.0,1.0
1993-05-12,22.75,22.75,22.5,22.5,51600,9.278759701113,9.278759701113,9.17679530879307,9.17679530879307,126514.753890996,0.0,1.0
1993-05-13,22.75,23.0,22.75,22.87,63975,9.278759701113,9.38072409343292,9.278759701113,9.32770260942656,156856.228297993,0.0,1.0
1993-05-14,22.62,22.87,22.62,22.75,119100,9.22573821710664,9.32770260942656,9.22573821710664,9.278759701113,292013.705201891,0.0,1.0
1993-05-17,23.0,23.25,22.62,22.62,27375,9.38072409343292,9.48268848575284,9.22573821710664,9.22573821710664,67119.0191427521,0.0,1.0
1993-05-18,23.12,23.25,22.87,23.12,13275,9.42966700174648,9.48268848575284,9.32770260942656,9.42966700174648,32548.1270911428,0.0,1.0
1993-05-19,23.5,23.5,22.75,22.87,25950,9.58465287807277,9.58465287807277,9.278759701113,9.32770260942656,63625.1523928554,0.0,1.0
1993-05-20,23.62,23.87,23.5,23.62,38475,9.63359578638633,9.73556017870625,9.58465287807277,9.63359578638633,94334.4022472105,0.0,1.0
1993-05-21,23.75,23.87,23.37,23.5,29700,9.68661727039269,9.73556017870625,9.53163139406641,9.58465287807277,72819.5385767941,0.0,1.0
1993-05-24,24.0,24.0,23.5,23.5,87075,9.78858166271261,9.78858166271261,9.58465287807277,9.58465287807277,213493.647191055,0.0,1.0
1993-05-25,24.0,24.0,23.87,24.0,53775,9.78858166271261,9.78858166271261,9.73556017870625,9.78858166271261,131847.49787768,0.0,1.0
1993-05-26,24.5,24.5,23.87,23.87,44775,9.99251044735246,9.99251044735246,9.73556017870625,9.73556017870625,109780.971036227,0.0,1.0
1993-05-27,24.62,24.75,24.37,24.37,37275,10.041453355666,10.0944748396724,9.9394889633461,9.9394889633461,91392.1986683503,0.0,1.0
1993-05-28,25.0,25.0,24.5,24.5,31200,10.1964392319923,10.1964392319923,9.99251044735246,9.99251044735246,76497.2930503696,0.0,1.0
1993-06-01,25.12,25.25,24.87,25.25,28650,10.2453821403059,10.2984036243122,10.1434177479859,10.2984036243122,70245.110445291,0.0,1.0
1993-06-02,25.12,25.37,24.87,25.37,59550,10.2453821403059,10.3473465326258,10.1434177479859,10.3473465326258,146006.852600945,0.0,1.0
1993-06-03,25.12,25.12,24.87,25.0,10050,10.2453821403059,10.2453821403059,10.1434177479859,10.1964392319923,24640.9549729555,0.0,1.0
1993-06-04,25.12,25.25,25.0,25.0,16575,10.2453821403059,10.2984036243122,10.1964392319923,10.1964392319923,40639.1869330087,0.0,1.0
1993-06-07,24.62,25.0,24.5,25.0,33975,10.041453355666,10.1964392319923,9.99251044735246,10.1964392319923,83301.1388264843,0.0,1.0
1993-06-08,24.0,24.62,24.0,24.62,31875,9.78858166271261,10.041453355666,9.78858166271261,10.041453355666,78152.2825634785,0.0,1.0
1993-06-09,23.12,23.75,23.12,23.75,43200,9.42966700174648,9.68661727039269,9.42966700174648,9.68661727039269,105919.328838973,0.0,1.0
1993-06-10,23.37,23.62,23.12,23.12,46275,9.53163139406641,9.63359578638633,9.42966700174648,9.42966700174648,113458.725509803,0.0,1.0
1993-06-11,23.62,23.62,23.37,23.5,53175,9.63359578638633,9.63359578638633,9.53163139406641,9.58465287807277,130376.39608825,0.0,1.0
1993-06-14,23.12,23.75,22.87,23.75,29400,9.42966700174648,9.68661727039269,9.32770260942656,9.68661727039269,72083.987682079,0.0,1.0
1993-06-15,23.62,23.62,23.0,23.0,14250,9.63359578638633,9.63359578638633,9.38072409343292,9.38072409343292,34938.6674989668,0.0,1.0
1993-06-16,23.62,23.62,23.12,23.37,15675,9.63359578638633,9.63359578638633,9.42966700174648,9.53163139406641,38432.5342488635,0.0,1.0
1993-06-17,23.5,23.75,23.5,23.5,22575,9.58465287807277,9.68661727039269,9.58465287807277,9.58465287807277,55350.2048273106,0.0,1.0
1993-06-18,24.12,24.25,23.5,23.5,34875,9.83752457102618,9.89054605503254,9.58465287807277,9.58465287807277,85507.7915106294,0.0,1.0
1993-06-21,23.87,24.0,23.75,24.0,22200,9.73556017870625,9.78858166271261,9.68661727039269,9.78858166271261,54430.7662089168,0.0,1.0
1993-06-22,23.62,23.75,23.5,23.75,25050,9.63359578638633,9.68661727039269,9.58465287807277,9.68661727039269,61418.4997087101,0.0,1.0
1993-06-23,23.87,24.0,23.5,23.62,25650,9.73556017870625,9.78858166271261,9.58465287807277,9.63359578638633,62889.6014981403,0.0,1.0
1993-06-24,23.75,24.0,23.5,23.87,45000,9.68661727039269,9.78858166271261,9.58465287807277,9.73556017870625,110332.634207264,0.0,1.0
1993-06-25,23.75,24.0,23.75,24.0,46800,9.68661727039269,9.78858166271261,9.68661727039269,9.78858166271261,114745.939575554,0.0,1.0
1993-06-28,24.0,24.0,23.75,23.75,26250,9.78858166271261,9.78858166271261,9.68661727039269,9.68661727039269,64360.7032875705,0.0,1.0
1993-06-29,23.62,24.0,23.62,23.75,101175,9.63359578638633,9.78858166271261,9.63359578638633,9.68661727039269,248064.539242665,0.0,1.0
1993-06-30,23.75,24.0,23.62,23.62,157275,9.68661727039269,9.78858166271261,9.63359578638633,9.63359578638633,385612.556554387,0.0,1.0
1993-07-01,24.25,24.25,23.75,23.75,32250,9.89054605503254,9.89054605503254,9.68661727039269,9.68661727039269,79071.7211818723,0.0,1.0
1993-07-02,24.5,24.75,24.12,24.12,41550,9.99251044735246,10.0944748396724,9.83752457102618,9.83752457102618,101873.79891804,0.0,1.0
1993-07-06,25.12,25.37,24.25,24.25,75000,10.2453821403059,10.3473465326258,9.89054605503254,9.89054605503254,183887.723678772,0.0,1.0
1993-07-07,25.37,25.5,24.75,25.0,76950,10.3473465326258,10.4003680166322,10.0944748396724,10.1964392319923,188668.804494421,0.0,1.0
1993-07-08,24.87,25.12,24.75,25.12,13875,10.1434177479859,10.2453821403059,10.0944748396724,10.2453821403059,34019.2288805731,0.0,1.0
1993-07-09,24.5,25.0,24.0,24.75,99975,9.99251044735246,10.1964392319923,9.78858166271261,10.0944748396724,245122.335663804,0.0,1.0
1993-07-12,24.37,24.5,24.25,24.5,14700,9.9394889633461,9.99251044735246,9.89054605503254,9.99251044735246,36041.9938410395,0.0,1.0
1993-07-13,24.5,24.75,24.25,24.37,13950,9.99251044735246,10.0944748396724,9.89054605503254,9.9394889633461,34203.1166042518,0.0,1.0
1993-07-14,24.5,24.62,24.37,24.5,12450,9.99251044735246,10.041453355666,9.9394889633461,9.99251044735246,30525.3621306763,0.0,1.0
1993-07-15,24.62,24.75,24.37,24.62,21150,10.041453355666,10.0944748396724,9.9394889633461,10.041453355666,51856.3380774141,0.0,1.0
1993-07-16,24.62,24.75,24.5,24.62,15675,10.041453355666,10.0944748396724,9.99251044735246,10.041453355666,38432.5342488636,0.0,1.0
1993-07-19,24.5,24.75,24.12,24.75,19800,9.99251044735246,10.0944748396724,9.83752457102618,10.0944748396724,48546.359051196,0.0,1.0
1993-07-20,24.37,24.62,24.37,24.37,8850,9.9394889633461,10.041453355666,9.9394889633461,9.9394889633461,21698.7513940952,0.0,1.0
1993-07-21,24.5,24.5,24.25,24.25,27450,9.99251044735246,9.99251044735246,9.89054605503254,9.89054605503254,67302.9068664309,0.0,1.0
1993-07-22,24.5,24.5,24.12,24.37,9150,9.99251044735246,9.99251044735246,9.83752457102618,9.9394889633461,22434.3022888103,0.0,1.0
1993-07-23,24.25,24.62,24.25,24.5,55350,9.89054605503254,10.041453355666,9.89054605503254,9.99251044735246,135709.140074934,0.0,1.0
1993-07-26,24.25,24.5,24.25,24.25,11550,9.89054605503254,9.99251044735246,9.89054605503254,9.89054605503254,28318.709446531,0.0,1.0
1993-07-27,24.25,24.5,24.25,24.5,22275,9.89054605503254,9.99251044735246,9.89054605503254,9.99251044735246,54614.6539325955,0.0,1.0
1993-07-28,24.5,24.5,24.0,24.12,14550,9.99251044735246,9.99251044735246,9.78858166271261,9.83752457102618,35674.2183936819,0.0,1.0
1993-07-29,24.37,24.5,24.12,24.5,15000,9.9394889633461,9.99251044735246,9.83752457102618,9.99251044735246,36777.5447357546,0.0,1.0
1993-07-30,24.5,24.62,24.25,24.25,50475,9.99251044735246,10.041453355666,9.89054605503254,9.89054605503254,123756.438035814,0.0,1.0
1993-08-02,24.37,24.37,24.0,24.25,56175,9.9394889633461,9.9394889633461,9.78858166271261,9.89054605503254,137731.905035401,0.0,1.0
1993-08-03,24.75,24.87,24.37,24.37,60150,10.0944748396724,10.1434177479859,9.9394889633461,9.9394889633461,147477.954390376,0.0,1.0
1993-08-04,25.0,25.0,24.75,24.75,94650,10.1964392319923,10.1964392319923,10.0944748396724,10.0944748396724,232066.307282611,0.0,1.0
1993-08-05,24.62,25.0,24.62,25.0,44700,10.041453355666,10.1964392319923,10.041453355666,10.1964392319923,109597.083312549,0.0,1.0
1993-08-06,24.62,24.62,24.25,24.5,19575,10.0781605369012,10.0781605369012,9.9267015848844,10.0290387146255,47819.8871942344,0.09,1.0
1993-08-09,24.37,24.87,24.37,24.37,15975,9.97582340716012,10.1804976666423,9.97582340716012,9.97582340716012,39025.4251815016,0.0,1.0
1993-08-10,25.0,25.12,24.62,24.75,106950,10.2337129741076,10.2828347963833,10.0781605369012,10.1313758443666,261268.808961603,0.0,1.0
1993-08-11,25.0,25.12,24.62,25.0,53475,10.2337129741076,10.2828347963833,10.0781605369012,10.2337129741076,130634.404480802,0.0,1.0
1993-08-12,24.87,25.0,24.5,24.87,10275,10.1804976666423,10.2337129741076,10.0290387146255,10.1804976666423,25100.860328008,0.0,1.0
1993-08-13,25.12,25.37,24.87,24.87,59175,10.2828347963833,10.3851719261244,10.1804976666423,10.1804976666423,144558.969334295,0.0,1.0
1993-08-16,24.87,25.25,24.87,25.0,19350,10.1804976666423,10.3360501038487,10.1804976666423,10.2337129741076,47270.2333184385,0.0,1.0
1993-08-17,24.87,25.12,24.75,25.0,16200,10.1804976666423,10.2828347963833,10.1313758443666,10.2337129741076,39575.0790572973,0.0,1.0
1993-08-18,24.87,25.12,24.62,25.12,24075,10.1804976666423,10.2828347963833,10.0781605369012,10.2828347963833,58812.9647101502,0.0,1.0
1993-08-19,24.37,24.87,24.37,24.87,37275,9.97582340716012,10.1804976666423,9.97582340716012,10.1804976666423,91059.3254235038,0.0,1.0
1993-08-20,24.37,24.37,24.12,24.37,28050,9.97582340716012,9.97582340716012,9.87348627741904,9.97582340716012,68523.5165158761,0.0,1.0
1993-08-23,24.5,24.62,24.25,24.37,59775,10.0290387146255,10.0781605369012,9.9267015848844,9.97582340716012,146024.713003083,0.0,1.0
1993-08-24,25.25,25.37,24.5,24.5,71475,10.3360501038487,10.3851719261244,10.0290387146255,10.0290387146255,174606.714544465,0.0,1.0
1993-08-25,25.0,25.37,25.0,25.25,56400,10.2337129741076,10.3851719261244,10.2337129741076,10.3360501038487,137779.904866147,0.0,1.0
1993-08-26,24.75,25.0,24.62,24.87,40800,10.1313758443666,10.2337129741076,10.0781605369012,10.1804976666423,99670.5694776376,0.0,1.0
1993-08-27,24.75,24.87,24.62,24.62,51375,10.1313758443666,10.1804976666423,10.0781605369012,10.0781605369012,125504.30164004,0.0,1.0
1993-08-30,25.12,25.12,24.62,24.75,40500,10.2828347963833,10.2828347963833,10.0781605369012,10.1313758443666,98937.6976432441,0.0,1.0
1993-08-31,25.25,25.37,25.0,25.37,28350,10.3360501038487,10.3851719261244,10.2337129741076,10.3851719261244,69256.3883502706,0.0,1.0
1993-09-01,24.87,25.25,24.75,25.12,43500,10.1804976666423,10.3360501038487,10.1313758443666,10.2828347963833,106266.415987187,0.0,1.0
1993-09-02,25.12,25.12,24.87,25.12,56850,10.2828347963833,10.2828347963833,10.1804976666423,10.2828347963833,138879.212617739,0.0,1.0
1993-09-03,25.25,25.62,25.12,25.62,55950,10.3360501038487,10.4875090558655,10.2828347963833,10.4875090558655,136680.597114555,0.0,1.0
1993-09-07,25.25,25.5,24.87,25.25,44850,10.3360501038487,10.4383872335898,10.1804976666423,10.3360501038487,109564.339241962,0.0,1.0
1993-09-08,25.25,25.5,25.25,25.25,36750,10.3360501038487,10.4383872335898,10.3360501038487,10.3360501038487,89776.7997133137,0.0,1.0
1993-09-09,25.5,25.5,25.25,25.25,23850,10.4383872335898,10.4383872335898,10.3360501038487,10.3360501038487,58263.3108343545,0.0,1.0
1993-09-10,25.62,25.87,25.5,25.5,32475,10.4875090558655,10.5898461856066,10.4383872335898,10.4383872335898,79333.3760731935,0.0,1.0
1993-09-13,26.25,26.25,25.37,25.62,68475,10.745398622813,10.745398622813,10.3851719261244,10.4875090558655,167277.996200521,0.0,1.0
1993-09-14,26.12,26.25,26.12,26.12,18300,10.6921833153477,10.745398622813,10.6921833153477,10.6921833153477,44705.181898058,0.0,1.0
1993-09-15,26.37,26.5,26.0,26.12,144975,10.7945204450887,10.8477357525541,10.6430614930719,10.6921833153477,354160.313971093,0.0,1.0
1993-09-16,26.75,26.75,26.37,26.37,40875,10.9500728822952,10.9500728822952,10.7945204450887,10.7945204450887,99853.7874362363,0.0,1.0
1993-09-17,26.87,27.0,26.62,26.75,36675,10.9991947045709,11.0524100120362,10.8968575748298,10.9500728822952,89593.5817547149,0.0,1.0
1993-09-20,27.5,27.5,26.87,26.87,40050,11.2570842715184,11.2570842715184,10.9991947045709,10.9991947045709,97838.389891652,0.0,1.0
1993-09-21,27.62,27.75,27.25,27.5,56100,11.3062060937941,11.3594214012595,11.1547471417773,11.2570842715184,137047.033031752,0.0,1.0
1993-09-22,28.0,28.0,27.5,27.75,71775,11.4617585310005,11.4617585310005,11.2570842715184,11.3594214012595,175339.58637886,0.0,1.0
1993-09-23,27.75,27.75,27.5,27.75,44175,11.3594214012595,11.3594214012595,11.2570842715184,11.3594214012595,107915.377614575,0.0,1.0
1993-09-24,27.5,27.87,27.5,27.75,127500,11.2570842715184,11.4085432235352,11.2570842715184,11.3594214012595,311470.529617619,0.0,1.0
1993-09-27,27.37,27.62,27.37,27.5,22875,11.203868964053,11.3062060937941,11.203868964053,11.2570842715184,55881.477372573,0.0,1.0
1993-09-28,27.62,27.87,27.5,27.5,28575,11.3062060937941,11.4085432235352,11.2570842715184,11.2570842715184,69806.0422260664,0.0,1.0
1993-09-29,27.25,27.62,27.25,27.62,171150,11.1547471417773,11.3062060937941,11.1547471417773,11.3062060937941,418103.381522004,0.0,1.0
1993-09-30,27.25,27.5,27.25,27.25,9600,11.1547471417773,11.2570842715184,11.1547471417773,11.1547471417773,23451.8987006207,0.0,1.0
1993-10-01,27.12,27.25,27.0,27.25,51675,11.101531834312,11.1547471417773,11.0524100120362,11.1547471417773,126237.173474434,0.0,1.0
1993-10-04,27.25,27.37,27.0,27.12,102600,11.1547471417773,11.203868964053,11.0524100120362,11.101531834312,250642.167362884,0.0,1.0
1993-10-05,26.75,27.37,26.75,27.25,110175,10.9500728822952,11.203868964053,10.9500728822952,11.1547471417773,269147.181181341,0.0,1.0
1993-10-06,26.75,27.25,26.75,26.75,80250,10.9500728822952,11.1547471417773,10.9500728822952,10.9500728822952,196043.215700501,0.0,1.0
1993-10-07,27.0,27.12,26.75,27.0,36450,11.0524100120362,11.101531834312,10.9500728822952,11.0524100120362,89043.9278789196,0.0,1.0
1993-10-08,26.75,27.25,26.75,27.25,20775,10.9500728822952,11.1547471417773,10.9500728822952,11.1547471417773,50751.3745318118,0.0,1.0
1993-10-11,26.87,26.87,26.75,26.75,6075,10.9991947045709,10.9991947045709,10.9500728822952,10.9500728822952,14840.6546464865,0.0,1.0
1993-10-12,26.75,27.0,26.5,26.87,98775,10.9500728822952,11.0524100120362,10.8477357525541,10.9991947045709,241298.051474354,0.0,1.0
1993-10-13,26.62,26.87,26.37,26.62,13050,10.8968575748298,10.9991947045709,10.7945204450887,10.8968575748298,31879.9247961563,0.0,1.0
1993-10-14,26.75,26.87,26.62,26.62,45375,10.9500728822952,10.9991947045709,10.8968575748298,10.8968575748298,110846.864952152,0.0,1.0
1993-10-15,26.75,26.87,26.5,26.75,56550,10.9500728822952,10.9991947045709,10.8477357525541,10.9500728822952,138146.340783343,0.0,1.0
1993-10-18,26.75,26.87,26.5,26.62,18975,10.9500728822952,10.9991947045709,10.8477357525541,10.8968575748298,46354.1435254455,0.0,1.0
1993-10-19,26.75,26.87,26.5,26.62,17775,10.9500728822952,10.9991947045709,10.8477357525541,10.8968575748298,43422.6561878679,0.0,1.0
1993-10-20,26.62,26.62,26.37,26.5,20550,10.8968575748298,10.8968575748298,10.7945204450887,10.8477357525541,50201.7206560162,0.0,1.0
1993-10-21,26.37,26.62,26.37,26.62,24600,10.7945204450887,10.8968575748298,10.7945204450887,10.8968575748298,60095.4904203407,0.0,1.0
1993-10-22,26.5,26.87,26.37,26.37,15900,10.8477357525541,10.9991947045709,10.7945204450887,10.7945204450887,38842.207222903,0.0,1.0
1993-10-25,26.62,26.87,26.5,26.62,10500,10.8968575748298,10.9991947045709,10.8477357525541,10.8968575748298,25650.5142038039,0.0,1.0
1993-10-26,26.75,27.0,26.5,26.75,15450,10.9500728822952,11.0524100120362,10.8477357525541,10.9500728822952,37742.8994713113,0.0,1.0
1993-10-27,27.0,27.0,26.25,26.5,28950,11.0524100120362,11.0524100120362,10.745398622813,10.8477357525541,70722.1320190596,0.0,1.0
1993-10-28,26.75,27.12,26.75,27.0,13875,10.9500728822952,11.101531834312,10.9500728822952,11.0524100120362,33895.3223407408,0.0,1.0
1993-10-29,26.75,26.87,26.5,26.87,29175,10.9500728822952,10.9991947045709,10.8477357525541,10.9991947045709,71271.7858948549,0.0,1.0
1993-11-01,26.75,26.75,26.5,26.5,13350,10.9500728822952,10.9500728822952,10.8477357525541,10.8477357525541,32612.7966305506,0.0,1.0
1993-11-02,26.87,26.87,26.5,26.5,62475,10.9991947045709,10.9991947045709,10.8477357525541,10.8477357525541,152620.559512633,0.0,1.0
1993-11-03,27.0,27.25,26.87,26.87,25575,11.0524100120362,11.1547471417773,10.9991947045709,10.9991947045709,62477.3238821226,0.0,1.0
1993-11-04,26.62,27.0,26.62,26.75,96375,10.8968575748298,11.0524100120362,10.8968575748298,10.9500728822952,235435.0767992,0.0,1.0
1993-11-05,26.62,26.62,26.25,26.62,18900,10.8968575748298,10.8968575748298,10.745398622813,10.8968575748298,46170.925566847,0.0,1.0
1993-11-08,26.75,27.0,26.5,26.75,19050,10.9500728822952,11.0524100120362,10.8477357525541,10.9500728822952,46537.3614840441,0.0,1.0
1993-11-09,26.87,27.0,26.62,26.62,9600,10.9991947045709,11.0524100120362,10.8968575748298,10.8968575748298,23451.8987006207,0.0,1.0
1993-11-10,27.12,27.25,26.75,26.75,15600,11.101531834312,11.1547471417773,10.9500728822952,10.9500728822952,38109.3353885085,0.0,1.0
1993-11-11,27.25,27.25,27.0,27.0,20175,11.1547471417773,11.1547471417773,11.0524100120362,11.0524100120362,49285.6308630233,0.0,1.0
1993-11-12,27.37,27.5,27.0,27.25,34950,11.203868964053,11.2570842715184,11.0524100120362,11.1547471417773,85379.5687069475,0.0,1.0
1993-11-15,27.37,27.5,27.25,27.25,23850,11.203868964053,11.2570842715184,11.1547471417773,11.1547471417773,58263.3108343548,0.0,1.0
1993-11-16,27.37,27.75,27.37,27.37,30750,11.203868964053,11.3594214012595,11.203868964053,11.203868964053,75119.3630254259,0.0,1.0
1993-11-17,26.87,27.37,26.87,27.37,20175,10.9991947045709,11.203868964053,10.9991947045709,11.203868964053,49285.6308630231,0.0,1.0
1993-11-18,26.87,27.0,26.75,27.0,173850,10.9991947045709,11.0524100120362,10.9500728822952,11.0524100120362,424699.228031552,0.0,1.0
1993-11-19,27.0,27.25,26.87,27.12,12600,11.0524100120362,11.1547471417773,10.9991947045709,11.101531834312,30780.6170445648,0.0,1.0
1993-11-22,26.25,26.87,26.12,26.75,21675,10.745398622813,10.9991947045709,10.6921833153477,10.9500728822952,52949.9900349953,0.0,1.0
1993-11-23,26.62,26.62,26.0,26.37,22350,10.8968575748298,10.8968575748298,10.6430614930719,10.7945204450887,54598.9516623826,0.0,1.0
1993-11-24,26.62,26.75,26.12,26.37,17550,10.8968575748298,10.9500728822952,10.6921833153477,10.7945204450887,42873.0023120722,0.0,1.0
1993-11-26,26.87,27.0,26.5,26.62,7575,10.9991947045709,11.0524100120362,10.8477357525541,10.8968575748298,18505.0138184585,0.0,1.0
1993-11-29,26.75,26.87,26.62,26.87,49050,10.9500728822952,10.9991947045709,10.8968575748298,10.9991947045709,119824.544923484,0.0,1.0
1993-11-30,26.5,26.87,26.5,26.87,26775,10.8477357525541,10.9991947045709,10.8477357525541,10.9991947045709,65408.8112196999,0.0,1.0
1993-12-01,27.0,27.0,26.62,26.75,15075,11.0524100120362,11.0524100120362,10.8968575748298,10.9500728822952,36826.8096783186,0.0,1.0
1993-12-02,27.12,27.12,26.87,27.0,6600,11.101531834312,11.101531834312,10.9991947045709,11.0524100120362,16123.1803566767,0.0,1.0
1993-12-03,27.25,27.37,26.87,27.0,25800,11.1547471417773,11.203868964053,10.9991947045709,11.0524100120362,63026.9777579182,0.0,1.0
1993-12-06,27.12,27.37,26.87,27.0,27000,11.1383732010187,11.2410499451284,11.0356964569091,11.0890883638461,65740.3003818395,0.09,1.0
1993-12-07,26.87,27.12,26.75,26.87,50175,11.0356964569091,11.1383732010187,10.9864116197364,11.0356964569091,122167.391542917,0.0,1.0
1993-12-08,26.5,27.0,26.37,27.0,20550,10.8837348756267,11.0890883638461,10.8303429686897,11.0890883638461,50035.6730683999,0.0,1.0
1993-12-09,26.25,26.5,26.0,26.25,53175,10.781058131517,10.8837348756267,10.6783813874074,10.781058131517,129471.869363123,0.0,1.0
1993-12-10,26.37,26.5,26.25,26.25,15900,10.8303429686897,10.8837348756267,10.781058131517,10.781058131517,38713.732447083,0.0,1.0
1993-12-13,26.62,26.75,26.25,26.25,16800,10.9330197127994,10.9864116197364,10.781058131517,10.781058131517,40905.0757931443,0.0,1.0
1993-12-14,27.0,27.0,26.37,26.37,34350,11.0890883638461,11.0890883638461,10.8303429686897,10.8303429686897,83636.2710413398,0.0,1.0
1993-12-15,26.62,27.0,26.37,27.0,21150,10.9330197127994,11.0890883638461,10.8303429686897,11.0890883638461,51496.5686324406,0.0,1.0
1993-12-16,26.62,26.75,26.37,26.37,19575,10.9330197127994,10.9864116197364,10.8303429686897,10.8303429686897,47661.7177768333,0.0,1.0
1993-12-17,27.12,27.5,26.62,26.62,54975,11.1383732010187,11.2944418520655,10.9330197127994,10.9330197127994,133854.556055245,0.0,1.0
1993-12-20,26.75,26.87,26.5,26.87,36675,10.9864116197364,11.0356964569091,10.8837348756267,11.0356964569091,89297.2413519983,0.0,1.0
1993-12-21,26.37,26.75,26.37,26.75,38475,10.8303429686897,10.9864116197364,10.8303429686897,10.9864116197364,93679.9280441207,0.0,1.0
1993-12-22,27.0,27.0,26.37,26.37,19500,11.0890883638461,11.0890883638461,10.8303429686897,10.8303429686897,47479.1058313283,0.0,1.0
1993-12-23,26.5,27.0,26.5,27.0,19500,10.8837348756267,11.0890883638461,10.8837348756267,11.0890883638461,47479.1058313284,0.0,1.0
1993-12-27,26.75,27.0,26.75,26.75,8775,10.9864116197364,11.0890883638461,10.9864116197364,10.9864116197364,21365.5976240978,0.0,1.0
1993-12-28,27.37,27.37,26.75,26.87,11775,11.2410499451284,11.2410499451284,10.9864116197364,11.0356964569091,28670.0754443022,0.0,1.0
1993-12-29,27.5,27.5,27.25,27.25,27975,11.2944418520655,11.2944418520655,11.1917651079558,11.1917651079558,68114.2556734054,0.0,1.0
1993-12-30,27.75,27.75,27.37,27.37,7275,11.3971185961752,11.3971185961752,11.2410499451284,11.2410499451284,17713.3587139955,0.0,1.0
1993-12-31,28.0,28.0,27.5,27.62,44550,11.4997953402848,11.4997953402848,11.2944418520655,11.3437266892381,108471.495630035,0.0,1.0
1994-01-03,28.0,28.0,27.5,27.75,33150,11.4997953402848,11.4997953402848,11.2944418520655,11.3971185961752,80714.4799132584,0.0,1.0
1994-01-04,28.25,28.5,28.0,28.12,34200,11.6024720843945,11.7051488285042,11.4997953402848,11.5490801774575,83271.0471503298,0.0,1.0
1994-01-05,28.25,28.37,28.12,28.25,23775,11.6024720843945,11.6517569215672,11.5490801774575,11.6024720843945,57887.9867251196,0.0,1.0
1994-01-06,27.62,28.5,27.5,28.37,53700,11.3437266892381,11.7051488285042,11.2944418520655,11.6517569215672,130750.152981658,0.0,1.0
1994-01-07,27.62,27.75,27.62,27.62,22350,11.3437266892381,11.3971185961752,11.3437266892381,11.3437266892381,54418.3597605225,0.0,1.0
1994-01-10,27.5,27.62,27.5,27.5,41475,11.2944418520655,11.3437266892381,11.2944418520655,11.2944418520655,100984.405864325,0.0,1.0
1994-01-11,27.62,28.12,27.5,27.5,48000,11.3437266892381,11.5490801774575,11.2944418520655,11.2944418520655,116871.64512327,0.0,1.0
1994-01-12,27.62,27.75,27.5,27.62,18900,11.3437266892381,11.3971185961752,11.2944418520655,11.3437266892381,46018.2102672875,0.0,1.0
1994-01-13,28.0,28.12,27.5,27.5,11700,11.4997953402848,11.5490801774575,11.2944418520655,11.2944418520655,28487.4634987971,0.0,1.0
1994-01-14,27.62,28.0,27.62,28.0,14700,11.3437266892381,11.4997953402848,11.3437266892381,11.4997953402848,35791.9413190014,0.0,1.0
1994-01-17,27.5,27.75,27.5,27.62,37800,11.2944418520655,11.3971185961752,11.2944418520655,11.3437266892381,92036.4205345746,0.0,1.0
1994-01-18,27.75,27.75,27.25,27.37,57000,11.3971185961752,11.3971185961752,11.1917651079558,11.2410499451284,138785.078583882,0.0,1.0
1994-01-19,27.5,27.75,27.12,27.75,27375,11.2944418520655,11.3971185961752,11.1383732010187,11.3971185961752,66653.3601093646,0.0,1.0
1994-01-20,27.87,27.87,27.37,27.75,98400,11.4464034333478,11.4464034333478,11.2410499451284,11.3971185961752,239586.872502703,0.0,1.0
1994-01-21,27.75,28.37,27.62,27.87,56775,11.3971185961752,11.6517569215672,11.3437266892381,11.4464034333478,138237.242747367,0.0,1.0
1994-01-24,27.75,27.75,27.5,27.62,21750,11.3971185961752,11.3971185961752,11.2944418520655,11.3437266892381,52957.4641964814,0.0,1.0
1994-01-25,27.62,27.75,27.5,27.62,26550,11.3437266892381,11.3971185961752,11.2944418520655,11.3437266892381,64644.6287088086,0.0,1.0
1994-01-26,27.87,27.87,27.62,27.62,24000,11.4464034333478,11.4464034333478,11.3437266892381,11.3437266892381,58435.8225616349,0.0,1.0
1994-01-27,28.0,28.12,27.75,27.87,36750,11.4997953402848,11.5490801774575,11.3971185961752,11.4464034333478,89479.8532975037,0.0,1.0
1994-01-28,27.5,27.87,27.25,27.75,30750,11.2944418520655,11.4464034333478,11.1917651079558,11.3971185961752,74870.8976570944,0.0,1.0
1994-01-31,27.0,27.75,26.87,27.75,33075,11.0890883638461,11.3971185961752,11.0356964569091,11.3971185961752,80531.867967753,0.0,1.0
1994-02-01,26.62,27.37,26.5,27.12,88500,10.9330197127994,11.2410499451284,10.8837348756267,11.1383732010187,215482.095696028,0.0,1.0
1994-02-02,26.75,27.12,26.62,26.87,37575,10.9864116197364,11.1383732010187,10.9330197127994,11.0356964569091,91488.5846980596,0.0,1.0
1994-02-03,26.87,27.12,26.75,27.0,26250,11.0356964569091,11.1383732010187,10.9864116197364,11.0890883638461,63914.1809267879,0.0,1.0
1994-02-04,26.75,27.12,26.62,26.87,18150,10.9864116197364,11.1383732010187,10.9330197127994,11.0356964569091,44192.0908122364,0.0,1.0
1994-02-07,27.75,28.0,26.37,26.37,155400,11.3971185961752,11.4997953402848,10.8303429686897,10.8303429686897,378371.951086584,0.0,1.0
1994-02-08,27.25,27.87,27.25,27.62,69375,11.236942875364,11.4926090985833,11.236942875364,11.3895178795433,168236.928047813,0.11,1.0
1994-02-09,27.25,27.5,27.0,27.25,119400,11.236942875364,11.3400340944041,11.133851656324,11.236942875364,289549.39400229,0.0,1.0
1994-02-10,27.37,27.5,27.12,27.12,43200,11.2864266605033,11.3400340944041,11.1833354414632,11.1833354414632,104761.589789773,0.0,1.0
1994-02-11,27.12,27.5,27.0,27.25,18150,11.1833354414632,11.3400340944041,11.133851656324,11.236942875364,44014.4179325089,0.0,1.0
1994-02-14,27.5,27.5,27.12,27.12,32100,11.3400340944041,11.3400340944041,11.1833354414632,11.1833354414632,77843.6813021228,0.0,1.0
1994-02-15,27.75,27.75,27.37,27.37,17700,11.4431253134441,11.4431253134441,11.2864266605033,11.2864266605033,42923.1513721987,0.0,1.0
1994-02-16,27.75,27.75,27.37,27.62,22500,11.4431253134441,11.4431253134441,11.2864266605033,11.3895178795433,54563.3280155068,0.0,1.0
1994-02-17,27.5,27.75,27.5,27.75,15600,11.3400340944041,11.4431253134441,11.3400340944041,11.4431253134441,37830.5740907513,0.0,1.0
1994-02-18,27.62,27.62,27.5,27.5,21450,11.3895178795433,11.3895178795433,11.3400340944041,11.3400340944041,52017.0393747831,0.0,1.0
1994-02-22,27.75,27.75,27.5,27.75,33450,11.4431253134441,11.4431253134441,11.3400340944041,11.4431253134441,81117.4809830535,0.0,1.0
1994-02-23,27.0,27.75,26.75,27.5,38475,11.133851656324,11.4431253134441,11.030760437284,11.3400340944041,93303.2909065166,0.0,1.0
1994-02-24,26.37,27.0,26.37,27.0,33675,10.8740617843431,11.133851656324,10.8740617843431,11.133851656324,81663.1142632086,0.0,1.0
1994-02-25,26.5,26.5,26.37,26.5,8100,10.9276692182439,10.9276692182439,10.8740617843431,10.9276692182439,19642.7980855825,0.0,1.0
1994-02-28,27.25,27.37,26.87,27.0,53250,11.236942875364,11.2864266605033,11.0802442224232,11.133851656324,129133.2096367,0.0,1.0
1994-03-01,26.75,27.25,26.62,27.25,36600,11.030760437284,11.236942875364,10.9771530033832,11.236942875364,88756.3469052241,0.0,1.0
1994-03-02,19.88,20.25,19.75,20.25,30750,10.9304183174183,11.133851656324,10.8589417388839,11.133851656324,55927.4112158946,0.0,1.33333333333333
1994-03-03,20.0,20.12,19.62,19.88,56800,10.9963966976039,11.0623750777896,10.7874651603495,10.9304183174183,103306.56770936,0.0,1.0
1994-03-04,20.0,20.25,19.88,20.0,78400,10.9963966976039,11.133851656324,10.9304183174183,10.9963966976039,142592.163880525,0.0,1.0
1994-03-07,20.38,20.5,20.12,20.12,40600,11.2053282348584,11.271306615044,11.0623750777896,11.0623750777896,73842.370580986,0.0,1.0
1994-03-08,20.5,20.62,20.12,20.12,33000,11.271306615044,11.3372849952297,11.0623750777896,11.0623750777896,60019.6608170577,0.0,1.0
1994-03-09,20.38,21.0,20.38,20.5,45700,11.2053282348584,11.5462165324841,11.2053282348584,11.271306615044,83118.1363436222,0.0,1.0
1994-03-10,20.12,20.38,20.0,20.25,42400,11.0623750777896,11.2053282348584,10.9963966976039,11.133851656324,77116.1702619161,0.0,1.0
1994-03-11,20.75,20.75,20.25,20.25,28400,11.4087615737641,11.4087615737641,11.133851656324,11.133851656324,51653.2838546798,0.0,1.0
1994-03-14,20.75,20.88,20.62,20.75,47800,11.4087615737641,11.4802381522985,11.3372849952297,11.4087615737641,86937.5693047075,0.0,1.0
1994-03-15,20.0,20.75,20.0,20.62,73600,10.9963966976039,11.4087615737641,10.9963966976039,11.3372849952297,133862.031398044,0.0,1.0
1994-03-16,20.38,20.88,20.25,20.25,46300,11.2053282348584,11.4802381522985,11.133851656324,11.133851656324,84209.4029039323,0.0,1.0
1994-03-17,20.0,20.75,20.0,20.62,63000,10.9963966976039,11.4087615737641,10.9963966976039,11.3372849952297,114582.988832565,0.0,1.0
1994-03-18,20.38,20.62,20.25,20.62,52900,11.2053282348584,11.3372849952297,11.133851656324,11.3372849952297,96213.3350673439,0.0,1.0
1994-03-21,20.38,20.62,20.25,20.38,38800,11.2053282348584,11.3372849952297,11.133851656324,11.2053282348584,70568.5709000556,0.0,1.0
1994-03-22,20.5,20.88,20.5,20.5,115200,11.271306615044,11.4802381522985,11.271306615044,11.271306615044,209523.179579547,0.0,1.0
1994-03-23,20.88,21.0,20.5,20.5,116300,11.4802381522985,11.5462165324841,11.271306615044,11.271306615044,211523.834940115,0.0,1.0
1994-03-24,20.0,21.0,20.0,21.0,56500,10.9963966976039,11.5462165324841,10.9963966976039,11.5462165324841,102760.934429205,0.0,1.0
1994-03-25,20.75,20.88,20.12,20.12,30200,11.4087615737641,11.4802381522985,11.0623750777896,11.0623750777896,54927.0835356102,0.0,1.0
1994-03-28,20.5,20.88,19.75,20.88,60400,11.271306615044,11.4802381522985,10.8589417388839,11.4802381522985,109854.167071221,0.0,1.0
1994-03-29,19.88,20.0,19.75,19.88,24700,10.9304183174183,10.9963966976039,10.8589417388839,10.9304183174183,44923.8067327674,0.0,1.0
1994-03-30,20.38,20.75,19.25,19.5,79100,11.2053282348584,11.4087615737641,10.5840318214438,10.7214867801638,143865.308200887,0.0,1.0
1994-03-31,20.25,20.38,19.5,20.25,40800,11.133851656324,11.2053282348584,10.7214867801638,11.133851656324,74206.1261010892,0.0,1.0
1994-04-04,19.5,20.25,19.38,20.25,73300,10.7214867801638,11.133851656324,10.6555083999782,11.133851656324,133316.398117889,0.0,1.0
1994-04-05,19.88,20.12,19.62,19.75,65800,10.9304183174183,11.0623750777896,10.7874651603495,10.8589417388839,119675.566114012,0.0,1.0
1994-04-06,20.0,20.0,19.75,19.88,56400,10.9963966976039,10.9963966976039,10.8589417388839,10.9304183174183,102579.056669153,0.0,1.0
1994-04-07,20.25,20.38,19.88,20.0,24700,11.133851656324,11.2053282348584,10.9304183174183,10.9963966976039,44923.8067327673,0.0,1.0
1994-04-08,20.0,20.38,20.0,20.38,13400,10.9963966976039,11.2053282348584,10.9963966976039,11.2053282348584,24371.6198469265,0.0,1.0
1994-04-11,20.12,20.38,20.0,20.0,25200,11.0623750777896,11.2053282348584,10.9963966976039,10.9963966976039,45833.1955330256,0.0,1.0
1994-04-12,19.75,20.38,19.38,20.25,49100,10.8589417388839,11.2053282348584,10.6555083999782,11.133851656324,89301.9801853795,0.0,1.0
1994-04-13,19.62,19.88,19.62,19.75,37100,10.7874651603495,10.9304183174183,10.7874651603495,10.8589417388839,67476.6489791766,0.0,1.0
1994-04-14,19.75,19.88,19.62,19.75,39600,10.8589417388839,10.9304183174183,10.7874651603495,10.8589417388839,72023.592980469,0.0,1.0
1994-04-15,19.88,20.0,19.75,19.75,22000,10.9304183174183,10.9963966976039,10.8589417388839,10.8589417388839,40013.1072113717,0.0,1.0
1994-04-18,19.88,20.12,19.62,20.12,26000,10.9304183174183,11.0623750777896,10.7874651603495,11.0623750777896,47288.2176134393,0.0,1.0
1994-04-19,19.75,19.88,19.5,19.75,32300,10.8589417388839,10.9304183174183,10.7214867801638,10.8589417388839,58746.5164966957,0.0,1.0
1994-04-20,19.5,19.75,19.38,19.62,16300,10.7214867801638,10.8589417388839,10.6555083999782,10.7874651603495,29646.0748884255,0.0,1.0
1994-04-21,19.88,19.88,19.38,19.62,23400,10.9304183174183,10.9304183174183,10.6555083999782,10.7874651603495,42559.3958520954,0.0,1.0
1994-04-22,19.38,19.88,19.12,19.62,48500,10.6555083999782,10.9304183174183,10.5125552429094,10.7874651603495,88210.7136250695,0.0,1.0
1994-04-25,19.38,19.62,19.25,19.5,21800,10.6555083999782,10.7874651603495,10.5840318214438,10.7214867801638,39649.3516912684,0.0,1.0
1994-04-26,19.62,19.75,19.38,19.38,18000,10.7874651603495,10.8589417388839,10.6555083999782,10.6555083999782,32737.996809304,0.0,1.0
1994-04-28,19.62,19.75,19.38,19.5,68800,10.7874651603495,10.8589417388839,10.6555083999782,10.7214867801638,125131.898915562,0.0,1.0
1994-04-29,19.75,19.75,19.5,19.5,18900,10.8589417388839,10.8589417388839,10.7214867801638,10.7214867801638,34374.8966497693,0.0,1.0
1994-05-02,19.5,19.75,19.38,19.62,31700,10.7819669620007,10.9201973076673,10.7156163960806,10.8483175279207,57331.8395593837,0.11,1.0
1994-05-03,19.0,19.38,19.0,19.12,47000,10.5055062706673,10.7156163960806,10.5055062706673,10.5718568365873,85003.0428798437,0.0,1.0
1994-05-04,18.38,19.0,18.38,19.0,58100,10.1626950134139,10.5055062706673,10.1626950134139,10.5055062706673,105078.229602531,0.0,1.0
1994-05-05,18.88,19.0,18.38,18.5,52400,10.4391557047473,10.5055062706673,10.1626950134139,10.229045579334,94769.3499341236,0.0,1.0
1994-05-06,18.75,18.88,18.75,18.75,44500,10.3672759250006,10.4391557047473,10.3672759250006,10.3672759250006,80481.6044287884,0.0,1.0
1994-05-09,18.62,18.88,18.62,18.88,25700,10.295396145254,10.4391557047473,10.295396145254,10.4391557047473,46480.3872768505,0.0,1.0
1994-05-10,18.5,18.75,18.5,18.62,39100,10.229045579334,10.3672759250006,10.229045579334,10.295396145254,70715.297374508,0.0,1.0
1994-05-11,18.12,18.5,18.0,18.5,68000,10.0189354539206,10.229045579334,9.9525848880006,10.229045579334,122983.12586871,0.0,1.0
1994-05-12,18.25,18.38,18.12,18.25,79300,10.0908152336673,10.1626950134139,10.0189354539206,10.0908152336673,143420.027667481,0.0,1.0
1994-05-13,17.75,18.38,17.75,18.25,52400,9.81435454233393,10.1626950134139,9.81435454233393,10.0908152336673,94769.3499341236,0.0,1.0
1994-05-16,17.0,17.88,17.0,17.88,63000,9.3996635053339,9.8862343220806,9.3996635053339,9.8862343220806,113940.248966599,0.0,1.0
1994-05-17,17.25,17.38,16.94,17.25,67000,9.53789385100058,9.60977363074725,9.3664882223739,9.53789385100058,121174.550488288,0.0,1.0
1994-05-18,17.75,17.75,17.25,17.25,586100,9.81435454233393,9.81435454233393,9.53789385100058,9.53789385100058,1060006.03046546,0.0,1.0
1994-05-19,17.5,17.75,17.38,17.75,75400,9.67612419666725,9.81435454233393,9.60977363074725,9.81435454233393,136366.583683834,0.0,1.0
1994-05-20,17.5,17.62,17.0,17.0,70000,9.67612419666725,9.74247476258726,9.3996635053339,9.3996635053339,126600.276629555,0.0,1.0
1994-05-23,18.0,18.0,17.5,17.62,66300,9.9525848880006,9.9525848880006,9.67612419666725,9.74247476258726,119908.547721992,0.0,1.0
1994-05-24,18.12,18.38,17.88,18.0,138300,10.0189354539206,10.1626950134139,9.8862343220806,9.9525848880006,250125.975112391,0.0,1.0
1994-05-25,17.75,18.25,17.75,18.0,56900,9.81435454233393,10.0908152336673,9.81435454233393,9.9525848880006,102907.939146024,0.0,1.0
1994-05-26,17.88,17.88,17.75,17.75,160200,9.8862343220806,9.8862343220806,9.81435454233393,9.81435454233393,289733.775943638,0.0,1.0
1994-05-27,18.12,18.12,17.62,17.75,12800,10.0189354539206,10.0189354539206,9.74247476258726,9.81435454233393,23149.7648694043,0.0,1.0
1994-05-31,18.25,18.25,18.0,18.12,42800,10.0908152336673,10.0908152336673,9.9525848880006,10.0189354539206,77407.0262820703,0.0,1.0
1994-06-01,18.62,18.62,18.38,18.5,13800,10.295396145254,10.295396145254,10.1626950134139,10.229045579334,24958.3402498264,0.0,1.0
1994-06-02,18.5,18.5,18.38,18.5,80500,10.229045579334,10.229045579334,10.1626950134139,10.229045579334,145590.318123987,0.0,1.0
1994-06-03,18.5,18.5,18.25,18.25,47200,10.229045579334,10.229045579334,10.0908152336673,10.0908152336673,85364.7579559278,0.0,1.0
1994-06-06,18.62,18.62,18.25,18.5,32400,10.295396145254,10.295396145254,10.0908152336673,10.229045579334,58597.8423256793,0.0,1.0
1994-06-07,18.62,18.75,18.5,18.62,43100,10.295396145254,10.3672759250006,10.229045579334,10.295396145254,77949.5988961968,0.0,1.0
1994-06-08,18.5,18.62,18.38,18.62,28100,10.229045579334,10.295396145254,10.1626950134139,10.295396145254,50820.9681898638,0.0,1.0
1994-06-09,18.5,18.62,18.38,18.5,31200,10.229045579334,10.295396145254,10.1626950134139,10.229045579334,56427.5518691726,0.0,1.0
1994-06-10,18.25,18.62,18.25,18.5,79000,10.0908152336673,10.295396145254,10.0908152336673,10.229045579334,142877.455053354,0.0,1.0
1994-06-13,18.38,18.75,18.25,18.25,32600,10.1626950134139,10.3672759250006,10.0908152336673,10.0908152336673,58959.5574017642,0.0,1.0
1994-06-14,18.62,18.62,18.38,18.5,41100,10.295396145254,10.295396145254,10.1626950134139,10.229045579334,74332.4481353524,0.0,1.0
1994-06-15,18.38,18.75,18.38,18.62,39700,10.1626950134139,10.3672759250006,10.1626950134139,10.295396145254,71800.442602762,0.0,1.0
1994-06-16,18.5,18.5,18.38,18.38,56200,10.229045579334,10.229045579334,10.1626950134139,10.1626950134139,101641.936379728,0.0,1.0
1994-06-17,18.0,18.5,18.0,18.5,73100,9.9525848880006,10.229045579334,9.9525848880006,10.229045579334,132206.860308863,0.0,1.0
1994-06-20,17.75,17.88,17.5,17.88,113600,9.81435454233393,9.8862343220806,9.67612419666725,9.8862343220806,205454.163215963,0.0,1.0
1994-06-21,17.5,17.88,17.5,17.62,31900,9.67612419666725,9.8862343220806,9.67612419666725,9.74247476258726,57693.5546354684,0.0,1.0
1994-06-22,18.12,18.38,17.75,17.88,45400,10.0189354539206,10.1626950134139,9.81435454233393,9.8862343220806,82109.3222711683,0.0,1.0
1994-06-23,17.75,18.38,17.5,18.38,84200,9.81435454233393,10.1626950134139,9.67612419666725,10.1626950134139,152282.04703155,0.0,1.0
1994-06-24,17.75,17.88,17.5,17.88,269700,9.81435454233393,9.8862343220806,9.67612419666725,9.8862343220806,487772.780099869,0.0,1.0
1994-06-27,17.88,18.0,17.62,17.75,28800,9.8862343220806,9.9525848880006,9.74247476258726,9.81435454233393,52086.9709561596,0.0,1.0
1994-06-28,18.38,18.38,17.75,17.75,69800,10.1626950134139,10.1626950134139,9.81435454233393,9.81435454233393,126238.561553471,0.0,1.0
1994-06-29,18.0,18.38,17.88,18.38,23500,9.9525848880006,10.1626950134139,9.8862343220806,10.1626950134139,42501.5214399219,0.0,1.0
1994-06-30,17.0,18.0,17.0,17.88,89200,9.3996635053339,9.9525848880006,9.3996635053339,9.8862343220806,161324.923933661,0.0,1.0
1994-07-01,17.81,18.0,17.25,17.25,33800,9.84752982529393,9.9525848880006,9.53789385100058,9.53789385100058,61129.8478582706,0.0,1.0
1994-07-05,17.25,17.88,17.25,17.88,171300,9.53789385100058,9.8862343220806,9.53789385100058,9.8862343220806,309808.962666324,0.0,1.0
1994-07-06,18.12,18.12,17.38,17.38,64400,10.0189354539206,10.0189354539206,9.60977363074725,9.60977363074725,116472.25449919,0.0,1.0
1994-07-07,18.5,18.5,18.0,18.12,108300,10.229045579334,10.229045579334,9.9525848880006,10.0189354539206,195868.713699724,0.0,1.0
1994-07-08,18.62,18.62,18.12,18.38,50500,10.295396145254,10.295396145254,10.0189354539206,10.1626950134139,91333.0567113211,0.0,1.0
1994-07-11,19.0,19.0,18.5,18.5,79300,10.5055062706673,10.5055062706673,10.229045579334,10.229045579334,143420.027667481,0.0,1.0
1994-07-12,19.0,19.0,18.62,19.0,38000,10.5055062706673,10.5055062706673,10.295396145254,10.5055062706673,68725.8644560439,0.0,1.0
1994-07-13,18.62,19.0,18.62,19.0,22800,10.295396145254,10.5055062706673,10.295396145254,10.5055062706673,41235.5186736262,0.0,1.0
1994-07-14,19.12,19.12,18.75,18.75,33800,10.5718568365873,10.5718568365873,10.3672759250006,10.3672759250006,61129.8478582706,0.0,1.0
1994-07-15,19.12,19.12,18.88,19.0,25800,10.5718568365873,10.5718568365873,10.4391557047473,10.5055062706673,46661.244814893,0.0,1.0
1994-07-18,19.5,19.62,19.25,19.38,23600,10.7819669620007,10.8483175279207,10.643736616334,10.7156163960806,42682.3789779639,0.0,1.0
1994-07-19,19.5,19.5,19.38,19.38,21500,10.7819669620007,10.7819669620007,10.7156163960806,10.7156163960806,38884.3706790773,0.0,1.0
1994-07-20,19.25,19.5,19.12,19.5,63700,10.643736616334,10.7819669620007,10.5718568365873,10.7819669620007,115206.251732894,0.0,1.0
1994-07-21,19.25,19.25,18.88,19.0,51800,10.643736616334,10.643736616334,10.4391557047473,10.5055062706673,93684.2047058701,0.0,1.0
1994-07-22,18.88,19.12,18.75,19.12,100900,10.4391557047473,10.5718568365873,10.3672759250006,10.5718568365873,182485.255884601,0.0,1.0
1994-07-25,18.75,19.0,18.75,18.75,21900,10.3672759250006,10.5055062706673,10.3672759250006,10.3672759250006,39607.8008312464,0.0,1.0
1994-07-26,18.88,18.88,18.75,18.75,14800,10.4391557047473,10.4391557047473,10.3672759250006,10.3672759250006,26766.9156302487,0.0,1.0
1994-07-27,18.88,18.88,18.75,18.75,16200,10.4391557047473,10.4391557047473,10.3672759250006,10.3672759250006,29298.9211628398,0.0,1.0
1994-07-28,17.62,18.75,17.0,18.75,772000,9.74247476258726,10.3672759250006,9.3996635053339,10.3672759250006,1396220.19368594,0.0,1.0
1994-07-29,18.5,18.75,18.25,18.25,130700,10.229045579334,10.3672759250006,10.0908152336673,10.0908152336673,236380.802221181,0.0,1.0
1994-08-01,19.12,19.12,18.5,18.5,39100,10.5718568365873,10.5718568365873,10.229045579334,10.229045579334,70715.2973745083,0.0,1.0
1994-08-02,18.88,19.12,18.75,19.0,55500,10.4391557047473,10.5718568365873,10.3672759250006,10.5055062706673,100375.933613432,0.0,1.0
1994-08-03,18.75,19.0,18.5,18.75,59200,10.3672759250006,10.5055062706673,10.229045579334,10.3672759250006,107067.662520995,0.0,1.0
1994-08-04,18.88,19.25,18.62,19.25,32100,10.4391557047473,10.643736616334,10.295396145254,10.643736616334,58055.2697115528,0.0,1.0
1994-08-05,18.75,19.0,18.62,18.75,65100,10.3672759250006,10.5055062706673,10.295396145254,10.3672759250006,117738.257265486,0.0,1.0
1994-08-08,18.88,18.88,18.75,18.75,17900,10.4999770568406,10.4999770568406,10.4276784860043,10.4276784860043,32185.9750902816,0.11,1.0
1994-08-09,19.12,19.12,18.88,18.88,52400,10.6334513414615,10.6334513414615,10.4999770568406,10.4999770568406,94220.3963536732,0.0,1.0
1994-08-10,19.12,19.5,19.12,19.5,31400,10.6334513414615,10.8447856254445,10.6334513414615,10.8447856254445,56460.3138455217,0.0,1.0
1994-08-11,19.0,19.38,19.0,19.12,29500,10.5667141991511,10.7780484831341,10.5667141991511,10.6334513414615,53043.9254281174,0.0,1.0
1994-08-12,19.5,19.5,19.12,19.25,39800,10.8447856254445,10.8447856254445,10.6334513414615,10.7057499122978,71564.3468487824,0.0,1.0
1994-08-15,19.0,19.5,18.88,19.5,23500,10.5667141991511,10.8447856254445,10.4999770568406,10.8447856254445,42255.3304257884,0.0,1.0
1994-08-16,19.12,19.38,18.88,19.12,78800,10.6334513414615,10.7780484831341,10.4999770568406,10.6334513414615,141690.214363921,0.0,1.0
1994-08-17,19.5,19.62,19.25,19.25,98900,10.8447856254445,10.9115227677549,10.7057499122978,10.7057499122978,177832.007621723,0.0,1.0
1994-08-18,19.62,19.62,19.5,19.5,9200,10.9115227677549,10.9115227677549,10.8447856254445,10.8447856254445,16542.5123369045,0.0,1.0
1994-08-19,20.0,20.0,19.5,19.5,13700,11.122857051738,11.122857051738,10.8447856254445,10.8447856254445,24633.9585886511,0.0,1.0
1994-08-22,20.25,20.25,19.88,19.88,42000,11.2618927648847,11.2618927648847,11.0561199094275,11.0561199094275,75520.1650163029,0.0,1.0
1994-08-23,20.0,20.62,20.0,20.25,99700,11.122857051738,11.4676656203418,11.122857051738,11.2618927648847,179270.486955366,0.0,1.0
1994-08-24,19.75,20.25,19.75,20.0,45600,10.9838213385912,11.2618927648847,10.9838213385912,11.122857051738,81993.3220177006,0.0,1.0
1994-08-25,19.62,19.88,19.38,19.75,27900,10.9115227677549,11.0561199094275,10.7780484831341,10.9838213385912,50166.96676083,0.0,1.0
1994-08-26,19.75,19.88,19.5,19.62,58900,10.9838213385912,11.0561199094275,10.8447856254445,10.9115227677549,105908.04093953,0.0,1.0
1994-08-29,19.62,19.75,19.62,19.75,9200,10.9115227677549,10.9838213385912,10.9115227677549,10.9838213385912,16542.5123369045,0.0,1.0
1994-08-30,19.88,19.88,19.38,19.75,26500,11.0561199094275,11.0561199094275,10.7780484831341,10.9838213385912,47649.6279269532,0.0,1.0
1994-08-31,19.88,20.25,19.88,19.88,60900,11.0561199094275,11.2618927648847,11.0561199094275,11.0561199094275,109504.23927364,0.0,1.0
1994-09-01,20.0,20.12,19.88,19.88,9400,11.122857051738,11.1895941940484,11.0561199094275,11.0561199094275,16902.1321703154,0.0,1.0
1994-09-02,20.38,20.38,20.12,20.12,28300,11.334191335721,11.334191335721,11.1895941940484,11.1895941940484,50886.2064276517,0.0,1.0
1994-09-06,19.88,20.38,19.88,20.38,55800,11.0561199094275,11.334191335721,11.0561199094275,11.334191335721,100333.93352166,0.0,1.0
1994-09-07,20.0,20.0,19.88,19.88,29200,11.122857051738,11.122857051738,11.0561199094275,11.0561199094275,52504.4956780009,0.0,1.0
1994-09-08,19.5,20.0,19.38,19.88,42300,10.8447856254445,11.122857051738,10.7780484831341,11.0561199094275,76059.5947664195,0.0,1.0
1994-09-09,18.88,19.5,18.5,19.5,107300,10.4999770568406,10.8447856254445,10.2886427728576,10.8447856254445,192936.040624984,0.0,1.0
1994-09-12,19.0,19.12,18.88,19.0,41700,10.5667141991511,10.6334513414615,10.4999770568406,10.5667141991511,74980.7352661863,0.0,1.0
1994-09-13,18.75,19.12,18.62,19.0,29100,10.4276784860043,10.6334513414615,10.355379915168,10.5667141991511,52324.6857612958,0.0,1.0
1994-09-14,19.25,19.25,18.75,18.88,16300,10.7057499122978,10.7057499122978,10.4276784860043,10.4999770568406,29309.0164229937,0.0,1.0
1994-09-15,19.38,19.5,19.12,19.25,34900,10.7780484831341,10.8447856254445,10.6334513414615,10.7057499122978,62753.6609302136,0.0,1.0
1994-09-16,19.12,19.38,19.0,19.38,99800,10.6334513414615,10.7780484831341,10.5667141991511,10.7780484831341,179450.296872072,0.0,1.0
1994-09-19,19.0,19.12,18.88,19.0,28300,10.5667141991511,10.6334513414615,10.4999770568406,10.5667141991511,50886.2064276516,0.0,1.0
1994-09-20,19.12,19.12,18.88,19.0,21000,10.6334513414615,10.6334513414615,10.4999770568406,10.5667141991511,37760.0825081515,0.0,1.0
1994-09-21,19.0,19.0,18.88,19.0,17400,10.5667141991511,10.5667141991511,10.4999770568406,10.5667141991511,31286.925506754,0.0,1.0
1994-09-22,18.88,19.0,18.88,19.0,32600,10.4999770568406,10.5667141991511,10.4999770568406,10.5667141991511,58618.0328459877,0.0,1.0
1994-09-23,18.88,19.0,18.88,18.88,135300,10.4999770568406,10.5667141991511,10.4999770568406,10.4999770568406,243282.81730252,0.0,1.0
1994-09-26,19.12,19.12,18.75,18.88,33700,10.6334513414615,10.6334513414615,10.4276784860043,10.4999770568406,60595.9419297478,0.0,1.0
1994-09-27,18.88,19.12,18.62,19.0,28100,10.4999770568406,10.6334513414615,10.355379915168,10.5667141991511,50526.586594241,0.0,1.0
1994-09-28,19.0,19.0,18.88,18.88,13700,10.5667141991511,10.5667141991511,10.4999770568406,10.4999770568406,24633.9585886511,0.0,1.0
1994-09-29,18.88,19.0,18.88,18.88,26200,10.4999770568406,10.5667141991511,10.4999770568406,10.4999770568406,47110.1981768368,0.0,1.0
1994-09-30,18.62,19.0,18.62,18.88,27100,10.355379915168,10.5667141991511,10.355379915168,10.4999770568406,48728.4874271862,0.0,1.0
1994-10-03,18.25,18.62,18.12,18.62,39000,10.1496070597109,10.355379915168,10.0773084888746,10.355379915168,70125.8675151384,0.0,1.0
1994-10-04,17.88,18.38,17.75,18.12,20800,9.94383420425374,10.2219056305472,9.87153563341744,10.0773084888746,37400.4626747405,0.0,1.0
1994-10-05,18.0,18.0,17.75,17.88,19000,10.0105713465642,10.0105713465642,9.87153563341744,9.94383420425374,34163.8841740417,0.0,1.0
1994-10-06,18.12,18.38,18.0,18.0,61700,10.0773084888746,10.2219056305472,10.0105713465642,10.0105713465642,110942.718607283,0.0,1.0
1994-10-07,18.25,18.38,18.0,18.0,23600,10.1496070597109,10.2219056305472,10.0105713465642,10.0105713465642,42435.140342494,0.0,1.0
1994-10-10,18.62,19.0,18.12,18.12,33500,10.355379915168,10.5667141991511,10.0773084888746,10.0773084888746,60236.3220963371,0.0,1.0
1994-10-11,18.62,18.88,18.38,18.75,24100,10.355379915168,10.4999770568406,10.2219056305472,10.4276784860043,43334.1899260216,0.0,1.0
1994-10-12,18.0,18.62,18.0,18.62,53000,10.0105713465642,10.355379915168,10.0105713465642,10.355379915168,95299.2558539058,0.0,1.0
1994-10-13,18.38,18.5,17.88,18.12,85300,10.2219056305472,10.2886427728576,9.94383420425374,10.0773084888746,153377.858949777,0.0,1.0
1994-10-14,19.0,19.0,18.62,18.62,32700,10.5667141991511,10.5667141991511,10.355379915168,10.355379915168,58797.8427626928,0.0,1.0
1994-10-17,19.12,19.25,19.0,19.0,48200,10.6334513414615,10.7057499122978,10.5667141991511,10.5667141991511,86668.3798520429,0.0,1.0
1994-10-18,19.38,19.38,19.12,19.38,71900,10.7780484831341,10.7780484831341,10.6334513414615,10.7780484831341,129283.330111242,0.0,1.0
1994-10-19,19.38,19.5,19.12,19.25,33000,10.7780484831341,10.8447856254445,10.6334513414615,10.7057499122978,59337.2725128094,0.0,1.0
1994-10-20,19.12,19.5,18.88,19.5,95400,10.6334513414615,10.8447856254445,10.4999770568406,10.8447856254445,171538.660537031,0.0,1.0
1994-10-21,18.12,19.12,18.12,19.12,43100,10.0773084888746,10.6334513414615,10.0773084888746,10.6334513414615,77498.0741000632,0.0,1.0
1994-10-24,18.5,18.75,18.25,18.38,28000,10.2886427728576,10.4276784860043,10.1496070597109,10.2219056305472,50346.7766775354,0.0,1.0
1994-10-25,18.62,18.62,18.12,18.5,36900,10.355379915168,10.355379915168,10.0773084888746,10.2886427728576,66349.8592643236,0.0,1.0
1994-10-26,18.5,18.62,18.38,18.62,28600,10.2886427728576,10.355379915168,10.2219056305472,10.355379915168,51425.6361777683,0.0,1.0
1994-10-27,18.88,18.88,18.62,18.62,11400,10.4999770568406,10.4999770568406,10.355379915168,10.355379915168,20498.3305044252,0.0,1.0
1994-10-28,19.62,19.75,18.62,18.62,33700,10.9115227677549,10.9838213385912,10.355379915168,10.355379915168,60595.9419297481,0.0,1.0
1994-10-31,19.25,19.88,19.25,19.62,59600,10.7057499122978,11.0561199094275,10.7057499122978,10.9115227677549,107166.710356468,0.0,1.0
1994-11-01,18.75,19.25,18.75,19.25,71200,10.4276784860043,10.7057499122978,10.4276784860043,10.7057499122978,128024.660694305,0.0,1.0
1994-11-02,18.38,19.25,18.38,18.75,218800,10.2219056305472,10.7057499122978,10.2219056305472,10.4276784860043,393424.097751597,0.0,1.0
1994-11-03,18.38,18.62,18.38,18.38,49900,10.2219056305472,10.355379915168,10.2219056305472,10.2219056305472,89725.148436036,0.0,1.0
1994-11-04,18.38,18.38,18.12,18.38,104200,10.2219056305472,10.2219056305472,10.0773084888746,10.2219056305472,187361.933207113,0.0,1.0
1994-11-07,18.5,18.5,18.0,18.12,90500,10.2886427728576,10.2886427728576,10.0105713465642,10.0773084888746,162727.974618463,0.0,1.0
1994-11-08,19.25,19.38,18.38,18.38,72400,10.7057499122978,10.7780484831341,10.2219056305472,10.2219056305472,130182.37969477,0.0,1.0
1994-11-09,19.0,19.38,19.0,19.38,46100,10.5667141991511,10.7780484831341,10.5667141991511,10.7780484831341,82892.3716012275,0.0,1.0
1994-11-10,19.25,19.5,19.0,19.0,69500,10.7057499122978,10.8447856254445,10.5667141991511,10.5667141991511,124967.892110311,0.0,1.0
1994-11-11,19.25,19.25,19.0,19.25,22400,10.7057499122978,10.7057499122978,10.5667141991511,10.7057499122978,40277.4213420282,0.0,1.0
1994-11-14,19.38,19.5,18.88,19.38,81300,10.7780484831341,10.8447856254445,10.4999770568406,10.7780484831341,146185.462281558,0.0,1.0
1994-11-15,19.38,19.62,19.25,19.38,50800,10.7780484831341,10.9115227677549,10.7057499122978,10.7780484831341,91343.4376863854,0.0,1.0
1994-11-16,19.38,19.5,19.12,19.25,61300,10.7780484831341,10.8447856254445,10.6334513414615,10.7057499122978,110223.478940461,0.0,1.0
1994-11-17,19.38,19.62,19.38,19.38,43400,10.7780484831341,10.9115227677549,10.7780484831341,10.7780484831341,78037.5038501796,0.0,1.0
1994-11-18,19.62,19.62,19.38,19.38,57300,10.9115227677549,10.9115227677549,10.7780484831341,10.7780484831341,103031.082272242,0.0,1.0
1994-11-21,19.12,19.62,19.12,19.62,31800,10.6334513414615,10.9115227677549,10.6334513414615,10.9115227677549,57179.5535123436,0.0,1.0
1994-11-22,19.38,19.5,19.12,19.12,109000,10.7780484831341,10.8447856254445,10.6334513414615,10.6334513414615,195992.809208976,0.0,1.0
1994-11-23,19.0,19.25,19.0,19.12,32000,10.5667141991511,10.7057499122978,10.5667141991511,10.6334513414615,57539.1733457544,0.0,1.0
1994-11-25,19.0,19.12,19.0,19.0,16100,10.5667141991511,10.6334513414615,10.5667141991511,10.5667141991511,28949.3965895827,0.0,1.0
1994-11-28,19.5,19.62,19.0,19.0,75900,10.8447856254445,10.9115227677549,10.5667141991511,10.5667141991511,136475.726779462,0.0,1.0
1994-11-29,20.5,20.5,19.5,19.5,66900,11.4009284780314,11.4009284780314,10.8447856254445,10.8447856254445,120292.834275968,0.0,1.0
1994-11-30,20.38,20.5,20.38,20.5,63000,11.334191335721,11.4009284780314,11.334191335721,11.4009284780314,113280.247524454,0.0,1.0
1994-12-01,20.75,20.75,20.38,20.38,81500,11.5399641911781,11.5399641911781,11.334191335721,11.334191335721,146545.082114969,0.0,1.0
1994-12-02,20.5,20.88,20.5,20.75,116700,11.4009284780314,11.6122627620144,11.4009284780314,11.5399641911781,209838.172795299,0.0,1.0
1994-12-05,21.0,21.0,20.5,20.62,102500,11.7401756181094,11.7401756181094,11.4606476272021,11.5277343450198,183344.787166534,0.11,1.0
1994-12-06,20.38,21.12,20.38,21.0,120900,11.3935609093843,11.8072623359272,11.3935609093843,11.7401756181094,216257.412374965,0.0,1.0
1994-12-07,20.5,20.5,20.38,20.38,35300,11.4606476272021,11.4606476272021,11.3935609093843,11.3935609093843,63142.1559705231,0.0,1.0
1994-12-08,19.88,20.38,19.88,20.38,68500,11.1140329184769,11.3935609093843,11.1140329184769,11.3935609093843,122527.979716171,0.0,1.0
1994-12-09,19.88,19.88,19.62,19.88,42100,11.1140329184769,11.1140329184769,10.9686783632051,11.1140329184769,75305.5174605959,0.0,1.0
1994-12-12,19.88,20.0,19.62,19.88,18800,11.1140329184769,11.1811196362947,10.9686783632051,11.1140329184769,33628.1170607887,0.0,1.0
1994-12-13,20.12,20.12,19.62,20.0,17800,11.2482063541125,11.2482063541125,10.9686783632051,11.1811196362947,31839.3874298955,0.0,1.0
1994-12-14,20.75,20.75,20.0,20.0,43100,11.6004116226557,11.6004116226557,11.1811196362947,11.1811196362947,77094.247091489,0.0,1.0
1994-12-15,20.25,20.75,20.12,20.75,25700,11.3208836317484,11.6004116226557,11.2482063541125,11.6004116226557,45970.3515139503,0.0,1.0
1994-12-16,20.25,20.5,20.12,20.12,38700,11.3208836317484,11.4606476272021,11.2482063541125,11.2482063541125,69223.8367155594,0.0,1.0
1994-12-19,20.5,20.5,20.25,20.25,38600,11.4606476272021,11.4606476272021,11.3208836317484,11.3208836317484,69044.96375247,0.0,1.0
1994-12-20,20.0,20.75,20.0,20.75,95200,11.1811196362947,11.6004116226557,11.1811196362947,11.6004116226557,170287.060861015,0.0,1.0
1994-12-21,20.25,20.38,20.12,20.12,53400,11.3208836317484,11.3935609093843,11.2482063541125,11.2482063541125,95518.1622896866,0.0,1.0
1994-12-22,20.25,20.38,20.12,20.12,18900,11.3208836317484,11.3935609093843,11.2482063541125,11.2482063541125,33806.9900238778,0.0,1.0
1994-12-23,20.25,20.5,20.25,20.25,13000,11.3208836317484,11.4606476272021,11.3208836317484,11.3208836317484,23253.4852016091,0.0,1.0
1994-12-27,20.5,20.62,20.38,20.38,95100,11.4606476272021,11.5277343450198,11.3935609093843,11.3935609093843,170108.187897925,0.0,1.0
1994-12-28,20.75,20.75,20.38,20.38,27800,11.6004116226557,11.6004116226557,11.3935609093843,11.3935609093843,49726.6837388259,0.0,1.0
1994-12-29,20.75,20.88,20.62,20.75,30900,11.6004116226557,11.6730889002917,11.5277343450198,11.6004116226557,55271.7455945942,0.0,1.0
1994-12-30,20.38,20.75,20.38,20.62,46300,11.3935609093843,11.6004116226557,11.3935609093843,11.5277343450198,82818.1819103463,0.0,1.0
1995-01-03,20.25,20.31,20.0,20.25,47100,11.3208836317484,11.3544269906573,11.1811196362947,11.3208836317484,84249.1656150606,0.0,1.0
1995-01-04,20.5,20.62,20.25,20.25,29400,11.4606476272021,11.5277343450198,11.3208836317484,11.3208836317484,52588.6511482543,0.0,1.0
1995-01-05,20.5,20.62,20.38,20.62,23100,11.4606476272021,11.5277343450198,11.3935609093843,11.5277343450198,41319.6544736284,0.0,1.0
1995-01-06,20.38,20.5,20.38,20.38,33300,11.3935609093843,11.4606476272021,11.3935609093843,11.3935609093843,59564.6967087372,0.0,1.0
1995-01-09,20.5,20.5,20.38,20.38,16200,11.4606476272021,11.4606476272021,11.3935609093843,11.3935609093843,28977.4200204667,0.0,1.0
1995-01-10,20.12,20.38,20.12,20.25,25100,11.2482063541125,11.3935609093843,11.2482063541125,11.3208836317484,44897.1137354144,0.0,1.0
1995-01-11,20.38,20.62,20.25,20.38,31800,11.3935609093843,11.5277343450198,11.3208836317484,11.3935609093843,56881.6022623977,0.0,1.0
1995-01-12,20.5,20.5,20.25,20.25,29100,11.4606476272021,11.4606476272021,11.3208836317484,11.3208836317484,52052.0322589864,0.0,1.0
1995-01-13,20.25,20.62,20.25,20.5,88100,11.3208836317484,11.5277343450198,11.3208836317484,11.4606476272021,157587.080481674,0.0,1.0
1995-01-16,20.25,20.5,20.12,20.38,116900,11.3208836317484,11.4606476272021,11.2482063541125,11.3935609093843,209102.493851393,0.0,1.0
1995-01-17,19.75,20.12,19.62,20.12,51200,11.041355640841,11.2482063541125,10.9686783632051,11.2482063541125,91582.9571017222,0.0,1.0
1995-01-18,20.0,20.25,19.62,19.88,67500,11.1811196362947,11.3208836317484,10.9686783632051,11.1140329184769,120739.250085278,0.0,1.0
1995-01-19,20.0,20.12,19.88,20.0,15500,11.1811196362947,11.2482063541125,11.1140329184769,11.1811196362947,27725.3092788417,0.0,1.0
1995-01-20,20.5,20.5,19.88,19.88,44100,11.4606476272021,11.4606476272021,11.1140329184769,11.1140329184769,78882.9767223815,0.0,1.0
1995-01-23,20.0,20.5,19.88,20.5,49300,11.1811196362947,11.4606476272021,11.1140329184769,11.4606476272021,88184.3708030254,0.0,1.0
1995-01-24,20.12,20.38,20.0,20.0,169300,11.2482063541125,11.3935609093843,11.1811196362947,11.1811196362947,302831.926510186,0.0,1.0
1995-01-25,20.25,20.25,20.0,20.0,240700,11.3208836317484,11.3208836317484,11.1811196362947,11.1811196362947,430547.222155947,0.0,1.0
1995-01-26,20.38,20.38,20.12,20.12,50100,11.3935609093843,11.3935609093843,11.2482063541125,11.2482063541125,89615.3545077398,0.0,1.0
1995-01-27,20.12,20.38,20.12,20.38,59000,11.2482063541125,11.3935609093843,11.2482063541125,11.3935609093843,105535.048222687,0.0,1.0
1995-01-30,20.12,20.25,20.0,20.12,21900,11.2482063541125,11.3208836317484,11.1811196362947,11.2482063541125,39173.1789165568,0.0,1.0
1995-01-31,19.88,20.12,19.88,20.12,59700,11.1140329184769,11.2482063541125,11.1140329184769,11.2482063541125,106787.158964313,0.0,1.0
1995-02-01,20.12,20.25,20.0,20.0,93900,11.2482063541125,11.3208836317484,11.1811196362947,11.1811196362947,167961.712340853,0.0,1.0
1995-02-02,20.38,20.38,20.12,20.25,39200,11.3935609093843,11.3935609093843,11.2482063541125,11.3208836317484,70118.201531006,0.0,1.0
1995-02-03,20.62,20.75,20.25,20.38,179200,11.5277343450198,11.6004116226557,11.3208836317484,11.3935609093843,320540.349856028,0.0,1.0
1995-02-06,20.5,20.62,20.38,20.62,69300,11.4606476272021,11.5277343450198,11.3935609093843,11.5277343450198,123958.963420885,0.0,1.0
1995-02-07,20.38,20.5,20.0,20.5,113400,11.3935609093843,11.4606476272021,11.1811196362947,11.4606476272021,202841.940143267,0.0,1.0
1995-02-08,20.25,20.38,20.12,20.12,64800,11.3935609093843,11.4667047571976,11.320417061571,11.320417061571,115170.315096065,0.13,1.0
1995-02-09,20.38,20.38,20.12,20.25,220000,11.4667047571976,11.4667047571976,11.320417061571,11.3935609093843,391010.329029852,0.0,1.0
1995-02-10,20.25,20.38,20.12,20.25,89500,11.3935609093843,11.4667047571976,11.320417061571,11.3935609093843,159070.111128053,0.0,1.0
1995-02-13,20.25,20.5,20.25,20.38,59500,11.3935609093843,11.5342221551792,11.3935609093843,11.4667047571976,105750.520805801,0.0,1.0
1995-02-14,20.12,20.25,20.12,20.25,54800,11.320417061571,11.3935609093843,11.320417061571,11.3935609093843,97397.1183219807,0.0,1.0
1995-02-15,20.12,20.12,20.0,20.0,52200,11.320417061571,11.320417061571,11.2528996635894,11.2528996635894,92776.0871607189,0.0,1.0
1995-02-16,20.12,20.12,19.88,20.0,81200,11.320417061571,11.320417061571,11.1853822656079,11.2528996635894,144318.357805563,0.0,1.0
1995-02-17,20.25,20.25,19.88,20.0,109200,11.3935609093843,11.3935609093843,11.1853822656079,11.2528996635894,194083.308772999,0.0,1.0
1995-02-21,20.38,20.38,20.12,20.12,50500,11.4667047571976,11.4667047571976,11.320417061571,11.320417061571,89754.6437091251,0.0,1.0
1995-02-22,20.25,20.5,20.12,20.5,57300,11.3935609093843,11.5342221551792,11.320417061571,11.5342221551792,101840.417515502,0.0,1.0
1995-02-23,20.62,20.62,20.12,20.38,144900,11.6017395531607,11.6017395531607,11.320417061571,11.4667047571976,257533.621256479,0.0,1.0
1995-02-24,20.62,20.62,20.44,20.5,27100,11.6017395531607,11.6017395531607,11.5004634561884,11.5342221551792,48165.363257768,0.0,1.0
1995-02-27,20.38,20.62,20.12,20.62,38300,11.4667047571976,11.6017395531607,11.320417061571,11.6017395531607,68071.3436447424,0.0,1.0
1995-02-28,20.5,20.5,20.25,20.38,106500,11.5342221551792,11.5342221551792,11.3935609093843,11.4667047571976,189284.545643995,0.0,1.0
1995-03-01,20.38,20.62,20.25,20.38,63900,11.4667047571976,11.6017395531607,11.3935609093843,11.4667047571976,113570.727386398,0.0,1.0
1995-03-02,20.62,20.62,20.25,20.5,134700,11.6017395531607,11.6017395531607,11.3935609093843,11.5342221551792,239404.960546913,0.0,1.0
1995-03-03,20.62,20.62,20.38,20.62,25800,11.6017395531607,11.6017395531607,11.4667047571976,11.6017395531607,45854.8476771371,0.0,1.0
1995-03-06,20.5,20.62,20.38,20.62,33200,11.5342221551792,11.6017395531607,11.4667047571976,11.6017395531607,59007.0132899591,0.0,1.0
1995-03-07,20.5,20.62,20.25,20.5,274100,11.5342221551792,11.6017395531607,11.3935609093843,11.5342221551792,487163.323577644,0.0,1.0
1995-03-08,20.25,20.5,20.25,20.5,47500,11.3935609093843,11.5342221551792,11.3935609093843,11.5342221551792,84422.6846768996,0.0,1.0
1995-03-09,20.38,20.38,20.12,20.25,12700,11.4667047571976,11.4667047571976,11.320417061571,11.3935609093843,22571.9599030869,0.0,1.0
1995-03-10,20.38,20.5,20.25,20.38,19400,11.4667047571976,11.5342221551792,11.3935609093843,11.4667047571976,34480.0017417233,0.0,1.0
1995-03-13,20.25,20.5,20.25,20.25,39900,11.3935609093843,11.5342221551792,11.3935609093843,11.3935609093843,70915.0551285956,0.0,1.0
1995-03-14,20.38,20.5,20.25,20.25,41800,11.4667047571976,11.5342221551792,11.3935609093843,11.3935609093843,74291.9625156718,0.0,1.0
1995-03-15,20.12,20.25,20.12,20.25,37600,11.320417061571,11.3935609093843,11.320417061571,11.3935609093843,66827.2198705561,0.0,1.0
1995-03-16,19.88,20.12,19.88,20.12,46700,11.1853822656079,11.320417061571,11.1853822656079,11.320417061571,83000.8289349728,0.0,1.0
1995-03-17,19.88,20.0,19.75,19.88,65100,11.1853822656079,11.2528996635894,11.1122384177945,11.1853822656079,115703.510999288,0.0,1.0
1995-03-20,20.12,20.25,19.88,19.88,150000,11.320417061571,11.3935609093843,11.1853822656079,11.1853822656079,266597.951611261,0.0,1.0
1995-03-21,20.38,20.38,20.12,20.12,27200,11.4667047571976,11.4667047571976,11.320417061571,11.320417061571,48343.0952255089,0.0,1.0
1995-03-22,20.62,20.62,20.12,20.25,39700,11.6017395531607,11.6017395531607,11.320417061571,11.3935609093843,70559.591193114,0.0,1.0
1995-03-23,20.75,21.0,20.5,20.62,75200,11.674883400974,11.8155446467689,11.5342221551792,11.6017395531607,133654.439741113,0.0,1.0
1995-03-24,21.5,21.62,21.0,21.0,82800,12.0968671383586,12.1643845363402,11.8155446467689,11.8155446467689,147162.069289417,0.0,1.0
1995-03-27,21.62,21.88,21.38,21.5,63700,12.1643845363402,12.3106722319668,12.0293497403771,12.0968671383586,113215.263450916,0.0,1.0
1995-03-28,21.38,21.62,21.38,21.5,98000,12.0293497403771,12.1643845363402,12.0293497403771,12.0968671383586,174177.328386024,0.0,1.0
1995-03-29,21.38,21.75,21.25,21.38,33300,12.0293497403771,12.2375283841535,11.9562058925638,12.0293497403771,59184.7452577001,0.0,1.0
1995-03-30,21.38,21.62,21.0,21.5,39500,12.0293497403771,12.1643845363402,11.8155446467689,12.0968671383586,70204.1272576323,0.0,1.0
1995-03-31,21.62,21.75,21.38,21.38,22800,12.1643845363402,12.2375283841535,12.0293497403771,12.0293497403771,40522.8886449117,0.0,1.0
1995-04-03,21.88,21.88,21.5,21.5,15700,12.3106722319668,12.3106722319668,12.0968671383586,12.0968671383586,27903.9189353122,0.0,1.0
1995-04-04,22.5,22.5,21.88,21.88,60400,12.6595121215381,12.6595121215381,12.3106722319668,12.3106722319668,107350.108515468,0.0,1.0
1995-04-05,22.25,22.5,22.12,22.38,42400,12.5188508757432,12.6595121215381,12.4457070279299,12.5919947235566,75358.354322117,0.0,1.0
1995-04-06,22.25,22.62,22.25,22.38,20200,12.5188508757432,12.7270295195196,12.5188508757432,12.5919947235566,35901.8574836501,0.0,1.0
1995-04-07,22.0,22.5,22.0,22.25,52600,12.3781896299484,12.6595121215381,12.3781896299484,12.5188508757432,93487.0150316823,0.0,1.0
1995-04-10,22.0,22.12,21.75,21.88,70400,12.3781896299484,12.4457070279299,12.2375283841535,12.3106722319668,125123.305289552,0.0,1.0
1995-04-11,21.88,22.12,21.88,21.88,48300,12.3106722319668,12.4457070279299,12.3106722319668,12.3106722319668,85844.5404188266,0.0,1.0
1995-04-12,21.88,22.25,21.88,21.88,102700,12.3106722319668,12.5188508757432,12.3106722319668,12.3106722319668,182530.730869844,0.0,1.0
1995-04-13,21.75,22.0,21.5,21.88,57800,12.2375283841535,12.3781896299484,12.0968671383586,12.3106722319668,102729.077354206,0.0,1.0
1995-04-17,22.0,22.12,21.88,22.0,25300,12.3781896299484,12.4457070279299,12.3106722319668,12.3781896299484,44966.1878384327,0.0,1.0
1995-04-18,22.0,22.25,21.62,22.12,27300,12.3781896299484,12.5188508757432,12.1643845363402,12.4457070279299,48520.8271932496,0.0,1.0
1995-04-19,21.88,22.0,21.62,21.88,28400,12.3106722319668,12.3781896299484,12.1643845363402,12.3106722319668,50475.8788383991,0.0,1.0
1995-04-20,22.12,22.38,21.62,21.75,31500,12.4457070279299,12.5919947235566,12.1643845363402,12.2375283841535,55985.569838365,0.0,1.0
1995-04-21,22.25,22.5,21.88,22.25,88800,12.5188508757432,12.6595121215381,12.3106722319668,12.5188508757432,157825.987353868,0.0,1.0
1995-04-24,22.75,22.75,22.12,22.12,32100,12.800173367333,12.800173367333,12.4457070279299,12.4457070279299,57051.9616448099,0.0,1.0
1995-04-25,23.0,23.0,22.62,22.62,37200,12.9408346131278,12.9408346131278,12.7270295195196,12.7270295195196,66116.2919995932,0.0,1.0
1995-04-26,22.62,23.0,22.5,23.0,50000,12.7270295195196,12.9408346131278,12.6595121215381,12.9408346131278,88865.9838704209,0.0,1.0
1995-04-27,22.5,22.62,22.25,22.62,89900,12.6595121215381,12.7270295195196,12.5188508757432,12.7270295195196,159781.038999016,0.0,1.0
1995-04-28,22.62,23.0,22.25,22.38,63500,12.7270295195196,12.9408346131278,12.5188508757432,12.5919947235566,112859.799515435,0.0,1.0
1995-05-01,22.38,22.88,22.38,22.38,67200,12.662325346454,12.9452191209503,12.662325346454,12.662325346454,118772.497061226,0.125,1.0
1995-05-02,22.5,22.5,22.25,22.38,36300,12.7302198523331,12.7302198523331,12.588772965085,12.662325346454,64158.3577875375,0.0,1.0
1995-05-03,22.88,22.88,22.5,22.75,31300,12.9452191209503,12.9452191209503,12.7302198523331,12.8716667395812,55321.1184228628,0.0,1.0
1995-05-04,22.62,22.88,22.62,22.88,19400,12.7981143582122,12.9452191209503,12.7981143582122,12.9452191209503,34288.4887349374,0.0,1.0
1995-05-05,22.62,22.75,22.38,22.62,14400,12.7981143582122,12.8716667395812,12.662325346454,12.7981143582122,25451.2493702628,0.0,1.0
1995-05-08,22.5,22.62,22.25,22.62,13100,12.7302198523331,12.7981143582122,12.588772965085,12.7981143582122,23153.5671354474,0.0,1.0
1995-05-09,22.38,22.5,22.25,22.38,44000,12.662325346454,12.7302198523331,12.588772965085,12.662325346454,77767.7064091363,0.0,1.0
1995-05-10,22.0,22.38,22.0,22.38,50200,12.4473260778368,12.662325346454,12.4473260778368,12.662325346454,88725.8832213329,0.0,1.0
1995-05-11,21.62,21.88,21.38,21.75,70300,12.2323268092196,12.3794315719577,12.0965377974614,12.3058791905887,124251.585467325,0.0,1.0
1995-05-12,21.75,21.88,21.5,21.88,47200,12.3058791905887,12.3794315719577,12.1644323033405,12.3794315719577,83423.5396025279,0.0,1.0
1995-05-15,22.38,22.38,21.62,21.75,63800,12.662325346454,12.662325346454,12.2323268092196,12.3058791905887,112763.174293248,0.0,1.0
1995-05-16,22.38,22.62,22.25,22.38,80800,12.662325346454,12.7981143582122,12.588772965085,12.662325346454,142809.788133141,0.0,1.0
1995-05-17,22.75,22.75,22.38,22.5,62500,12.8716667395812,12.8716667395812,12.662325346454,12.7302198523331,110465.492058433,0.0,1.0
1995-05-18,22.38,22.88,22.12,22.75,45300,12.662325346454,12.9452191209503,12.5152205837159,12.8716667395812,80065.3886439517,0.0,1.0
1995-05-19,22.38,22.5,22.0,22.25,38400,12.662325346454,12.7302198523331,12.4473260778368,12.588772965085,67869.9983207008,0.0,1.0
1995-05-22,22.38,22.62,22.12,22.5,23900,12.662325346454,12.7981143582122,12.5152205837159,12.7302198523331,42242.0041631445,0.0,1.0
1995-05-23,22.12,22.5,22.0,22.38,21500,12.5152205837159,12.7302198523331,12.4473260778368,12.662325346454,38000.1292681008,0.0,1.0
1995-05-24,21.88,22.25,21.62,22.0,35900,12.3794315719577,12.588772965085,12.2323268092196,12.4473260778368,63451.3786383635,0.0,1.0
1995-05-25,21.38,21.75,21.0,21.75,57300,12.0965377974614,12.3058791905887,11.8815385288442,12.3058791905887,101274.763119171,0.0,1.0
1995-05-26,20.75,21.38,20.75,21.38,38900,11.7400916415961,12.0965377974614,11.7400916415961,12.0965377974614,68753.7222571682,0.0,1.0
1995-05-30,21.38,21.38,20.75,20.88,51000,12.0965377974614,12.0965377974614,11.7400916415961,11.8136440229651,90139.8415196809,0.0,1.0
1995-05-31,21.12,21.62,21.0,21.62,29900,11.9494330347233,12.2323268092196,11.8815385288442,12.2323268092196,52846.6914007542,0.0,1.0
1995-06-01,20.75,21.75,20.75,21.12,56900,11.7400916415961,12.3058791905887,11.7400916415961,11.9494330347233,100567.783969997,0.0,1.0
1995-06-02,21.5,21.5,20.38,20.88,329100,12.1644323033405,12.1644323033405,11.5307502484688,11.8136440229651,581667.094982882,0.0,1.0
1995-06-05,21.25,21.62,21.0,21.38,28900,12.0229854160924,12.2323268092196,11.8815385288442,12.0965377974614,51079.243527819,0.0,1.0
1995-06-06,21.25,21.38,21.12,21.38,30000,12.0229854160924,12.0965377974614,11.9494330347233,12.0965377974614,53023.4361880474,0.0,1.0
1995-06-07,20.88,21.12,20.88,21.0,32000,11.8136440229651,11.9494330347233,11.8136440229651,11.8815385288442,56558.3319339174,0.0,1.0
1995-06-08,21.5,21.5,20.88,20.88,46800,12.1644323033405,12.1644323033405,11.8136440229651,11.8136440229651,82716.5604533543,0.0,1.0
1995-06-09,21.12,21.75,21.0,21.38,66600,11.9494330347233,12.3058791905887,11.8815385288442,12.0965377974614,117712.028337466,0.0,1.0
1995-06-12,21.25,21.38,21.0,21.38,35600,12.0229854160924,12.0965377974614,11.8815385288442,12.0965377974614,62921.1442764829,0.0,1.0
1995-06-13,21.12,21.5,21.12,21.25,48700,11.9494330347233,12.1644323033405,11.9494330347233,12.0229854160924,86074.7114119308,0.0,1.0
1995-06-14,21.5,21.62,21.12,21.25,25800,12.1644323033405,12.2323268092196,11.9494330347233,12.0229854160924,45600.1551217209,0.0,1.0
1995-06-15,21.75,21.88,21.5,21.5,22100,12.3058791905887,12.3794315719577,12.1644323033405,12.1644323033405,39060.5979918616,0.0,1.0
1995-06-16,21.88,22.0,21.62,21.62,36900,12.3794315719577,12.4473260778368,12.2323268092196,12.2323268092196,65218.8265112985,0.0,1.0
1995-06-19,21.62,22.38,21.62,22.0,91600,12.2323268092196,12.662325346454,12.2323268092196,12.4473260778368,161898.225160839,0.0,1.0
1995-06-20,21.5,21.62,21.25,21.5,39500,12.1644323033405,12.2323268092196,12.0229854160924,12.1644323033405,69814.1909809293,0.0,1.0
1995-06-21,21.62,21.62,21.38,21.5,38400,12.2323268092196,12.2323268092196,12.0965377974614,12.1644323033405,67869.998320701,0.0,1.0
1995-06-22,21.38,21.62,21.12,21.62,51800,12.0965377974614,12.2323268092196,11.9494330347233,12.2323268092196,91553.7998180288,0.0,1.0
1995-06-23,21.38,21.62,20.88,21.38,288100,12.0965377974614,12.2323268092196,11.8136440229651,12.0965377974614,509201.73219255,0.0,1.0
1995-06-26,21.25,21.62,21.12,21.5,36100,12.0229854160924,12.2323268092196,11.9494330347233,12.1644323033405,63804.8682129504,0.0,1.0
1995-06-27,21.25,21.25,21.0,21.12,50700,12.0229854160924,12.0229854160924,11.8815385288442,11.9494330347233,89609.6071578001,0.0,1.0
1995-06-28,21.25,21.62,21.0,21.12,35900,12.0229854160924,12.2323268092196,11.8815385288442,11.9494330347233,63451.3786383634,0.0,1.0
1995-06-29,21.12,21.5,21.12,21.12,59400,11.9494330347233,12.1644323033405,11.9494330347233,11.9494330347233,104986.403652334,0.0,1.0
1995-06-30,21.62,21.62,21.12,21.12,95800,12.2323268092196,12.2323268092196,11.9494330347233,11.9494330347233,169321.506227165,0.0,1.0
1995-07-03,21.75,21.88,21.62,21.62,24400,12.3058791905887,12.3794315719577,12.2323268092196,12.2323268092196,43125.7280996119,0.0,1.0
1995-07-05,22.0,22.12,21.88,21.88,120300,12.4473260778368,12.5152205837159,12.3794315719577,12.3794315719577,212623.979114071,0.0,1.0
1995-07-06,22.5,22.62,22.0,22.12,70700,12.7302198523331,12.7981143582122,12.4473260778368,12.5152205837159,124958.564616499,0.0,1.0
1995-07-07,23.38,23.38,22.5,22.5,50400,13.2281128954466,13.2281128954466,12.7302198523331,12.7302198523331,89079.3727959197,0.0,1.0
1995-07-10,24.12,24.12,23.12,23.12,148600,13.6467956817011,13.6467956817011,13.0810081327085,13.0810081327085,262642.753918128,0.0,1.0
1995-07-11,23.25,24.0,23.25,24.0,70900,13.1545605140775,13.578901175822,13.1545605140775,13.578901175822,125312.054191086,0.0,1.0
1995-07-12,23.12,23.38,22.88,23.25,31500,13.0810081327085,13.2281128954466,12.9452191209503,13.1545605140775,55674.6079974499,0.0,1.0
1995-07-13,23.12,23.38,22.88,23.38,40200,13.0810081327085,13.2281128954466,12.9452191209503,13.2281128954466,71051.4044919837,0.0,1.0
1995-07-14,23.12,23.25,22.88,23.0,73600,13.0810081327085,13.1545605140775,12.9452191209503,13.0131136268294,130084.16344801,0.0,1.0
1995-07-17,23.0,23.25,23.0,23.12,45000,13.0131136268294,13.1545605140775,13.0131136268294,13.0810081327085,79535.1542820712,0.0,1.0
1995-07-18,22.88,23.25,22.88,23.0,59900,12.9452191209503,13.1545605140775,12.9452191209503,13.0131136268294,105870.127588801,0.0,1.0
1995-07-19,22.88,23.25,22.88,23.0,322000,12.9452191209503,13.1545605140775,12.9452191209503,13.0131136268294,569118.215085043,0.0,1.0
1995-07-20,22.88,22.88,22.38,22.88,35400,12.9452191209503,12.9452191209503,12.662325346454,12.9452191209503,62567.654701896,0.0,1.0
1995-07-21,22.88,23.0,22.62,22.62,27100,12.9452191209503,13.0131136268294,12.7981143582122,12.7981143582122,47897.8373565362,0.0,1.0
1995-07-24,23.25,23.38,22.62,22.88,60400,13.1545605140775,13.2281128954466,12.7981143582122,12.9452191209503,106753.851525269,0.0,1.0
1995-07-25,23.25,23.88,23.12,23.5,67400,13.1545605140775,13.5110066699429,13.0810081327085,13.2960074013257,119125.986635814,0.0,1.0
1995-07-26,22.88,23.5,22.88,23.25,29600,12.9452191209503,13.2960074013257,12.9452191209503,13.1545605140775,52316.4570388735,0.0,1.0
1995-07-27,23.5,23.5,22.88,22.88,39000,13.2960074013257,13.2960074013257,12.9452191209503,12.9452191209503,68930.4670444617,0.0,1.0
1995-07-28,23.38,23.5,23.25,23.5,31300,13.2281128954466,13.2960074013257,13.1545605140775,13.2960074013257,55321.1184228628,0.0,1.0
1995-07-31,23.0,23.5,22.75,23.5,53000,13.0131136268294,13.2960074013257,12.8716667395812,13.2960074013257,93674.7372655506,0.0,1.0
1995-08-01,22.88,23.38,22.75,23.12,75300,12.9452191209503,13.2281128954466,12.8716667395812,13.0810081327085,133088.824831999,0.0,1.0
1995-08-02,23.0,23.25,22.62,22.75,32100,13.0131136268294,13.1545605140775,12.7981143582122,12.8716667395812,56735.0767212108,0.0,1.0
1995-08-03,23.0,23.12,22.75,22.75,31300,13.0131136268294,13.0810081327085,12.8716667395812,12.8716667395812,55321.1184228629,0.0,1.0
1995-08-04,22.62,23.0,22.5,23.0,37900,12.7981143582122,13.0131136268294,12.7302198523331,13.0131136268294,66986.2743842334,0.0,1.0
1995-08-07,23.0,23.0,22.5,22.75,26200,13.0131136268294,13.0131136268294,12.7302198523331,12.8716667395812,46307.1342708948,0.0,1.0
1995-08-08,22.62,22.88,22.62,22.75,11100,12.7981143582122,12.9452191209503,12.7981143582122,12.8716667395812,19618.6713895776,0.0,1.0
1995-08-09,22.75,22.75,22.62,22.62,14100,12.9452191209503,12.9452191209503,12.8712464402591,12.8712464402591,24779.4183321983,0.13,1.0
1995-08-10,22.88,23.12,22.62,22.62,68400,13.0191918016414,13.1557567506097,12.8712464402591,12.8712464402591,120206.539994494,0.0,1.0
1995-08-11,22.5,23.0,22.5,23.0,27200,12.802963965775,13.0874742761256,12.802963965775,13.0874742761256,47801.4311089216,0.0,1.0
1995-08-14,22.88,22.88,22.5,22.5,7100,13.0191918016414,13.0191918016414,12.802963965775,12.802963965775,12477.579443873,0.0,1.0
1995-08-15,22.25,23.0,22.25,23.0,24100,12.6607088105997,13.0874742761256,12.6607088105997,13.0874742761256,42353.473886949,0.0,1.0
1995-08-16,23.0,23.0,22.25,22.25,69700,13.0874742761256,13.0874742761256,12.6607088105997,12.6607088105997,122491.167216611,0.0,1.0
1995-08-17,23.0,23.12,22.88,22.88,47800,13.0874742761256,13.1557567506097,13.0191918016414,13.0191918016414,84003.9855517076,0.0,1.0
1995-08-18,22.88,23.0,22.62,22.88,91000,13.0191918016414,13.0874742761256,12.8712464402591,13.0191918016414,159923.905548231,0.0,1.0
1995-08-21,22.5,23.0,22.5,22.88,71200,12.802963965775,13.0874742761256,12.802963965775,13.0191918016414,125127.275549824,0.0,1.0
1995-08-22,22.25,22.38,22.25,22.38,23800,12.6607088105997,12.7346814912909,12.6607088105997,12.7346814912909,41826.2522203065,0.0,1.0
1995-08-23,22.12,22.38,21.88,22.25,91800,12.5867361299086,12.7346814912909,12.4501711809403,12.6607088105997,161329.82999261,0.0,1.0
1995-08-24,22.0,22.38,22.0,22.25,24800,12.5184536554244,12.7346814912909,12.5184536554244,12.6607088105997,43583.6577757817,0.0,1.0
1995-08-25,22.0,22.0,21.75,22.0,78100,12.5184536554244,12.5184536554244,12.3761985002492,12.5184536554244,137253.373882603,0.0,1.0
1995-08-28,21.25,22.12,21.12,22.12,325700,12.0916881898986,12.5867361299086,12.0177155092075,12.5867361299086,572386.989418228,0.0,1.0
1995-08-29,21.38,21.62,21.25,21.25,257800,12.1656608705898,12.302225819558,12.0916881898986,12.0916881898986,453059.152201469,0.0,1.0
1995-08-30,21.12,21.5,21.12,21.25,50200,12.0177155092075,12.2339433450739,12.0177155092075,12.0916881898986,88221.7588848478,0.0,1.0
1995-08-31,21.62,21.62,21.12,21.12,100100,12.302225819558,12.302225819558,12.0177155092075,12.0177155092075,175916.296103054,0.0,1.0
1995-09-01,21.88,21.88,21.5,21.5,93500,12.4501711809403,12.4501711809403,12.2339433450739,12.2339433450739,164317.419436918,0.0,1.0
1995-09-05,22.0,22.0,21.62,21.88,63900,12.5184536554244,12.5184536554244,12.302225819558,12.4501711809403,112298.214994857,0.0,1.0
1995-09-06,22.12,22.38,22.0,22.0,53000,12.5867361299086,12.7346814912909,12.5184536554244,12.5184536554244,93142.4944401781,0.0,1.0
1995-09-07,22.75,22.75,22.12,22.12,62800,12.9452191209503,12.9452191209503,12.5867361299086,12.5867361299086,110365.068883834,0.0,1.0
1995-09-08,23.0,23.38,22.88,22.88,99500,13.0874742761256,13.303702111992,13.0191918016414,13.0191918016414,174861.852769768,0.0,1.0
1995-09-11,22.88,23.12,22.75,23.0,11700,13.0191918016414,13.1557567506097,12.9452191209503,13.0874742761256,20561.6449990582,0.0,1.0
1995-09-12,23.0,23.0,22.12,22.88,313200,13.0874742761256,13.0874742761256,12.5867361299086,13.0191918016414,550419.419974787,0.0,1.0
1995-09-13,22.75,23.0,22.62,22.88,25800,12.9452191209503,13.0874742761256,12.8712464402591,13.0191918016414,45341.0633312565,0.0,1.0
1995-09-14,23.12,23.12,22.62,22.62,70300,13.1557567506097,13.1557567506097,12.8712464402591,12.8712464402591,123545.610549897,0.0,1.0
1995-09-15,22.5,23.12,22.38,23.12,103000,12.802963965775,13.1557567506097,12.7346814912909,13.1557567506097,181012.772213931,0.0,1.0
1995-09-18,22.5,22.5,22.25,22.5,65600,12.802963965775,12.802963965775,12.6607088105997,12.802963965775,115285.804439164,0.0,1.0
1995-09-19,22.38,22.5,22.25,22.5,65600,12.7346814912909,12.802963965775,12.6607088105997,12.802963965775,115285.804439164,0.0,1.0
1995-09-20,22.12,22.62,22.12,22.5,70700,12.5867361299086,12.8712464402591,12.5867361299086,12.802963965775,124248.572772087,0.0,1.0
1995-09-21,22.25,22.5,22.12,22.25,47400,12.6607088105997,12.802963965775,12.5867361299086,12.6607088105997,83301.023329518,0.0,1.0
1995-09-22,22.0,22.38,21.75,22.38,34500,12.5184536554244,12.7346814912909,12.3761985002492,12.7346814912909,60630.4916638898,0.0,1.0
1995-09-25,21.88,22.0,21.75,21.88,15100,12.4501711809403,12.5184536554244,12.3761985002492,12.4501711809403,26536.8238876734,0.0,1.0
1995-09-26,21.38,22.12,21.38,21.88,40000,12.1656608705898,12.5867361299086,12.1656608705898,12.4501711809403,70296.2222190022,0.0,1.0
1995-09-27,21.5,21.5,21.25,21.38,101000,12.2339433450739,12.2339433450739,12.0916881898986,12.1656608705898,177497.961102981,0.0,1.0
1995-09-28,22.38,22.5,21.38,21.38,471200,12.7346814912909,12.802963965775,12.1656608705898,12.1656608705898,828089.497739846,0.0,1.0
1995-09-29,22.25,22.5,22.12,22.5,32100,12.6607088105997,12.802963965775,12.5867361299086,12.802963965775,56412.7183307495,0.0,1.0
1995-10-02,21.62,22.25,21.62,22.0,123700,12.302225819558,12.6607088105997,12.302225819558,12.5184536554244,217391.067212265,0.0,1.0
1995-10-03,21.88,21.88,21.62,21.62,40700,12.4501711809403,12.4501711809403,12.302225819558,12.302225819558,71526.406107835,0.0,1.0
1995-10-04,21.75,21.88,21.5,21.88,52100,12.3761985002492,12.4501711809403,12.2339433450739,12.4501711809403,91560.8294402504,0.0,1.0
1995-10-05,21.62,21.88,21.62,21.75,54700,12.302225819558,12.4501711809403,12.302225819558,12.3761985002492,96130.083884486,0.0,1.0
1995-10-06,22.0,22.0,21.62,21.62,67200,12.5184536554244,12.5184536554244,12.302225819558,12.302225819558,118097.653327925,0.0,1.0
1995-10-09,21.88,22.0,21.75,21.88,31300,12.4501711809403,12.5184536554244,12.3761985002492,12.4501711809403,55006.7938863695,0.0,1.0
1995-10-10,22.12,22.12,21.5,21.62,108900,12.5867361299086,12.5867361299086,12.2339433450739,12.302225819558,191381.464991234,0.0,1.0
1995-10-11,22.12,22.12,22.0,22.0,16400,12.5867361299086,12.5867361299086,12.5184536554244,12.5184536554244,28821.4511097909,0.0,1.0
1995-10-12,22.12,22.12,22.0,22.12,36500,12.5867361299086,12.5867361299086,12.5184536554244,12.5867361299086,64145.3027748396,0.0,1.0
1995-10-13,22.25,22.5,22.12,22.12,110100,12.6607088105997,12.802963965775,12.5867361299086,12.5867361299086,193490.351657805,0.0,1.0
1995-10-16,22.12,22.25,22.12,22.25,11000,12.5867361299086,12.6607088105997,12.5867361299086,12.6607088105997,19331.4611102256,0.0,1.0
1995-10-17,22.25,22.38,22.12,22.12,62300,12.6607088105997,12.7346814912909,12.5867361299086,12.5867361299086,109486.366106096,0.0,1.0
1995-10-18,22.75,22.75,22.5,22.5,27800,12.9452191209503,12.9452191209503,12.802963965775,12.802963965775,48855.8744422066,0.0,1.0
1995-10-19,22.75,22.88,22.62,22.75,26300,12.9452191209503,13.0191918016414,12.8712464402591,12.9452191209503,46219.766108994,0.0,1.0
1995-10-20,22.5,22.88,22.5,22.88,58600,12.802963965775,13.0191918016414,12.802963965775,13.0191918016414,102983.965550839,0.0,1.0
1995-10-23,22.25,22.88,22.25,22.5,50900,12.6607088105997,13.0191918016414,12.6607088105997,12.802963965775,89451.9427736807,0.0,1.0
1995-10-24,21.75,22.38,21.38,22.25,100800,12.3761985002492,12.7346814912909,12.1656608705898,12.6607088105997,177146.479991886,0.0,1.0
1995-10-25,21.62,22.0,21.62,21.75,99400,12.302225819558,12.5184536554244,12.302225819558,12.3761985002492,174686.112214221,0.0,1.0
1995-10-26,21.5,22.0,21.5,21.62,153900,12.2339433450739,12.5184536554244,12.2339433450739,12.302225819558,270464.714987612,0.0,1.0
1995-10-27,22.0,22.12,21.38,21.5,152000,12.5184536554244,12.5867361299086,12.1656608705898,12.2339433450739,267125.64443221,0.0,1.0
1995-10-30,22.5,22.62,21.88,22.0,37800,12.802963965775,12.8712464402591,12.4501711809403,12.5184536554244,66429.9299969573,0.0,1.0
1995-10-31,22.38,22.75,22.12,22.62,54100,12.7346814912909,12.9452191209503,12.5867361299086,12.8712464402591,95075.6405512005,0.0,1.0
1995-11-01,22.5,22.88,22.38,22.38,120300,12.802963965775,13.0191918016414,12.7346814912909,12.7346814912909,211415.88832365,0.0,1.0
1995-11-02,22.75,22.75,22.5,22.62,63300,12.9452191209503,12.9452191209503,12.802963965775,12.8712464402591,111243.771661571,0.0,1.0
1995-11-03,23.0,23.12,22.62,22.62,76000,13.0874742761256,13.1557567506097,12.8712464402591,12.8712464402591,133562.822216104,0.0,1.0
1995-11-06,23.0,23.0,22.88,23.0,80200,13.0874742761256,13.0874742761256,13.0191918016414,13.0874742761256,140943.925549099,0.0,1.0
1995-11-07,22.75,23.0,22.62,23.0,27000,12.9452191209503,13.0874742761256,12.8712464402591,13.0874742761256,47449.9499978266,0.0,1.0
1995-11-08,22.75,23.25,22.62,22.62,56500,12.9452191209503,13.2297294313008,12.8712464402591,12.8712464402591,99293.4138843408,0.0,1.0
1995-11-09,22.88,23.12,22.62,22.88,36600,13.0191918016414,13.1557567506097,12.8712464402591,13.0191918016414,64321.0433303873,0.0,1.0
1995-11-10,22.88,23.25,22.75,22.75,45800,13.0191918016414,13.2297294313008,12.9452191209503,12.9452191209503,80489.1744407579,0.0,1.0
1995-11-13,23.0,23.12,22.88,22.88,40600,13.0874742761256,13.1557567506097,13.0191918016414,13.0191918016414,71350.6655522872,0.0,1.0
1995-11-14,22.88,23.38,22.88,23.0,44600,13.0191918016414,13.303702111992,13.0191918016414,13.0874742761256,78380.2877741878,0.0,1.0
1995-11-15,22.88,23.12,22.88,22.88,78300,13.0191918016414,13.1557567506097,13.0191918016414,13.0191918016414,137604.854993697,0.0,1.0
1995-11-16,22.62,23.0,22.5,22.88,69400,12.8712464402591,13.0874742761256,12.802963965775,13.0191918016414,121963.94554997,0.0,1.0
1995-11-17,22.62,22.75,22.62,22.75,20300,12.8712464402591,12.9452191209503,12.8712464402591,12.9452191209503,35675.3327761438,0.0,1.0
1995-11-20,22.88,22.88,22.62,22.62,48900,13.0191918016414,13.0191918016414,12.8712464402591,12.8712464402591,85937.1316627306,0.0,1.0
1995-11-21,22.75,22.75,22.62,22.62,24200,12.9452191209503,12.9452191209503,12.8712464402591,12.8712464402591,42529.2144424964,0.0,1.0
1995-11-22,22.75,22.88,22.5,22.5,144000,12.9452191209503,13.0191918016414,12.802963965775,12.802963965775,253066.399988408,0.0,1.0
1995-11-24,22.62,22.75,22.62,22.75,7900,12.8712464402591,12.9452191209503,12.8712464402591,12.9452191209503,13883.503888253,0.0,1.0
1995-11-27,22.75,22.88,22.62,22.62,91000,12.9452191209503,13.0191918016414,12.8712464402591,12.8712464402591,159923.90554823,0.0,1.0
1995-11-28,23.0,23.12,22.75,22.75,58300,13.0874742761256,13.1557567506097,12.9452191209503,12.9452191209503,102456.743884196,0.0,1.0
1995-11-29,22.75,23.0,22.62,22.88,78100,12.9452191209503,13.0874742761256,12.8712464402591,13.0191918016414,137253.373882602,0.0,1.0
1995-11-30,22.75,23.0,22.75,23.0,46200,12.9452191209503,13.0874742761256,12.9452191209503,13.0874742761256,81192.1366629477,0.0,1.0
1995-12-01,23.25,23.38,22.75,22.75,25400,13.2297294313008,13.303702111992,12.9452191209503,12.9452191209503,44638.1011090667,0.0,1.0
1995-12-04,23.62,23.75,23.0,23.38,51100,13.4402670609602,13.5142397416514,13.0874742761256,13.303702111992,89803.4238847759,0.0,1.0
1995-12-05,23.75,23.75,23.5,23.62,54600,13.5142397416514,13.5142397416514,13.3719845864761,13.4402670609602,95954.3433289382,0.0,1.0
1995-12-06,23.25,23.75,23.12,23.75,96200,13.303702111992,13.58980323268,13.2293158206131,13.58980323268,168122.375348729,0.13,1.0
1995-12-07,23.25,23.25,23.0,23.0,83900,13.303702111992,13.303702111992,13.160651551648,13.160651551648,146626.479124307,0.0,1.0
1995-12-08,23.25,23.5,23.12,23.25,24200,13.303702111992,13.446752672336,13.2293158206131,13.303702111992,42292.7389130899,0.0,1.0
1995-12-11,23.25,23.38,23.12,23.38,42300,13.303702111992,13.3780884033709,13.2293158206131,13.3780884033709,73924.9114059381,0.0,1.0
1995-12-12,23.0,23.25,23.0,23.12,42300,13.160651551648,13.303702111992,13.160651551648,13.2293158206131,73924.9114059381,0.0,1.0
1995-12-13,23.12,23.25,22.88,23.0,164000,13.2293158206131,13.303702111992,13.0919872826829,13.160651551648,286611.949658957,0.0,1.0
1995-12-14,23.0,23.25,22.88,23.12,37100,13.160651551648,13.303702111992,13.0919872826829,13.2293158206131,64837.2154411419,0.0,1.0
1995-12-15,23.0,23.25,22.88,23.0,80900,13.160651551648,13.303702111992,13.0919872826829,13.160651551648,141383.577606156,0.0,1.0
1995-12-18,22.75,23.12,22.62,23.0,96300,13.017600991304,13.2293158206131,12.9432146999251,13.160651551648,168297.138732668,0.0,1.0
1995-12-19,23.12,23.25,22.75,22.75,68400,13.2293158206131,13.303702111992,13.017600991304,13.017600991304,119538.154613858,0.0,1.0
1995-12-20,23.25,23.5,23.0,23.0,28700,13.303702111992,13.446752672336,13.160651551648,13.160651551648,50157.0911903173,0.0,1.0
1995-12-21,23.25,23.38,22.75,23.12,81600,13.303702111992,13.3780884033709,13.017600991304,13.2293158206131,142606.921293725,0.0,1.0
1995-12-22,23.75,23.75,23.12,23.12,108600,13.58980323268,13.58980323268,13.2293158206131,13.2293158206131,189793.034957089,0.0,1.0
1995-12-26,24.88,25.0,23.88,23.88,96600,14.2363917654349,14.3050560344,13.6641895240589,13.6641895240589,168821.428884482,0.0,1.0
1995-12-27,24.75,25.0,24.62,24.88,65200,14.162005474056,14.3050560344,14.0876191826771,14.2363917654349,113945.726327829,0.0,1.0
1995-12-28,25.5,25.5,24.38,24.75,120200,14.591157155088,14.591157155088,13.9502906447469,14.162005474056,210065.587493942,0.0,1.0
1995-12-29,25.88,25.88,25.38,25.75,115500,14.8085940068109,14.8085940068109,14.5224928861229,14.734207715432,201851.708448838,0.0,1.0
1996-01-02,25.62,25.62,25.38,25.62,426600,14.6598214240531,14.6598214240531,14.5224928861229,14.6598214240531,745540.595881164,0.0,1.0
1996-01-03,25.38,25.5,25.25,25.5,89200,14.5224928861229,14.591157155088,14.448106594744,14.591157155088,155888.938473042,0.0,1.0
1996-01-04,24.88,25.38,24.5,25.38,197400,14.2363917654349,14.5224928861229,14.018954913712,14.5224928861229,344982.919894377,0.0,1.0
1996-01-05,24.75,25.0,24.5,24.88,114600,14.162005474056,14.3050560344,14.018954913712,14.2363917654349,200278.837993393,0.0,1.0
1996-01-08,24.88,25.0,24.5,24.88,22300,14.2363917654349,14.3050560344,14.018954913712,14.2363917654349,38972.2346182604,0.0,1.0
1996-01-09,24.5,25.0,24.38,25.0,88700,14.018954913712,14.3050560344,13.9502906447469,14.3050560344,155015.12155335,0.0,1.0
1996-01-10,24.0,24.5,23.88,24.5,56800,13.732853793024,14.018954913712,13.6641895240589,14.018954913712,99265.6020770043,0.0,1.0
1996-01-11,24.5,24.62,24.0,24.0,58600,14.018954913712,14.0876191826771,13.732853793024,13.732853793024,102411.342987895,0.0,1.0
1996-01-12,24.38,24.5,24.12,24.38,32600,13.9502906447469,14.018954913712,13.8015180619891,13.9502906447469,56972.8631639144,0.0,1.0
1996-01-15,24.25,24.62,24.25,24.38,82200,13.875904353368,14.0876191826771,13.875904353368,13.9502906447469,143655.501597355,0.0,1.0
1996-01-16,24.12,24.38,23.75,24.25,67000,13.8015180619891,13.9502906447469,13.58980323268,13.875904353368,117091.46723872,0.0,1.0
1996-01-17,24.12,24.12,23.88,24.0,31800,13.8015180619891,13.8015180619891,13.6641895240589,13.732853793024,55574.7560924074,0.0,1.0
1996-01-18,24.25,24.25,23.88,24.0,42600,13.875904353368,13.875904353368,13.6641895240589,13.732853793024,74449.2015577532,0.0,1.0
1996-01-19,24.25,24.38,24.12,24.25,43800,13.875904353368,13.9502906447469,13.8015180619891,13.875904353368,76546.3621650139,0.0,1.0
1996-01-22,24.38,24.5,24.25,24.25,211800,13.9502906447469,14.018954913712,13.875904353368,13.875904353368,370148.847181505,0.0,1.0
1996-01-23,24.12,24.5,24.12,24.38,39400,13.8015180619891,14.018954913712,13.8015180619891,13.9502906447469,68856.7732717249,0.0,1.0
1996-01-24,24.62,24.62,24.25,24.25,69400,14.0876191826771,14.0876191826771,13.875904353368,13.875904353368,121285.788453241,0.0,1.0
1996-01-25,24.88,24.88,24.5,24.75,24200,14.2363917654349,14.2363917654349,14.018954913712,14.162005474056,42292.7389130898,0.0,1.0
1996-01-26,24.88,24.88,24.5,24.75,34600,14.2363917654349,14.2363917654349,14.018954913712,14.162005474056,60468.1308426821,0.0,1.0
1996-01-29,25.12,25.12,24.75,25.0,45300,14.3737203033651,14.3737203033651,14.162005474056,14.3050560344,79167.8129240898,0.0,1.0
1996-01-30,25.25,25.38,24.62,25.0,85700,14.448106594744,14.5224928861229,14.0876191826771,14.3050560344,149772.220035198,0.0,1.0
1996-01-31,25.12,25.38,25.12,25.12,51300,14.3737203033651,14.5224928861229,14.3737203033651,14.3737203033651,89653.6159603931,0.0,1.0
1996-02-01,25.5,25.5,25.12,25.25,34300,14.591157155088,14.591157155088,14.3737203033651,14.448106594744,59943.8406908671,0.0,1.0
1996-02-02,25.62,25.75,25.5,25.5,29100,14.6598214240531,14.734207715432,14.591157155088,14.591157155088,50856.144726071,0.0,1.0
1996-02-05,25.88,25.88,25.5,25.62,38700,14.8085940068109,14.8085940068109,14.591157155088,14.6598214240531,67633.429584156,0.0,1.0
1996-02-06,26.62,26.62,25.75,25.88,60700,15.2320236654291,15.2320236654291,14.734207715432,14.8085940068109,106081.374050602,0.0,1.0
1996-02-07,27.12,27.25,26.38,26.5,138300,15.5181247861171,15.592511077496,15.0946951274989,15.163359396464,241697.759986791,0.0,1.0
1996-02-08,27.0,27.62,27.0,27.12,97100,15.449460517152,15.8042259068051,15.449460517152,15.5181247861171,169695.245804175,0.0,1.0
1996-02-09,26.62,27.12,26.5,27.0,75700,15.2320236654291,15.5181247861171,15.163359396464,15.449460517152,132295.88164136,0.0,1.0
1996-02-12,26.88,26.88,26.5,26.62,150900,15.3807962481869,15.3807962481869,15.163359396464,15.2320236654291,263717.946363027,0.0,1.0
1996-02-13,26.5,26.5,26.38,26.5,129900,15.163359396464,15.163359396464,15.0946951274989,15.163359396464,227017.635735966,0.0,1.0
1996-02-14,26.5,26.5,26.12,26.5,30300,15.163359396464,15.163359396464,14.9459225447411,15.163359396464,52953.3053333315,0.0,1.0
1996-02-15,26.38,26.62,26.12,26.25,62500,15.1748034412915,15.3128607887483,15.02524131488,15.1000223780857,108650.501232435,0.14,1.0
1996-02-16,26.5,26.5,26.25,26.5,33600,15.2438321150199,15.2438321150199,15.1000223780857,15.2438321150199,58410.509462557,0.0,1.0
1996-02-20,26.5,26.62,26.38,26.38,58600,15.2438321150199,15.3128607887483,15.1748034412915,15.1748034412915,101870.709955531,0.0,1.0
1996-02-21,26.25,26.5,26.12,26.38,41100,15.1000223780857,15.2438321150199,15.02524131488,15.1748034412915,71448.5696104494,0.0,1.0
1996-02-22,26.38,26.5,26.25,26.25,66900,15.1748034412915,15.2438321150199,15.1000223780857,15.1000223780857,116299.496519198,0.0,1.0
1996-02-23,25.88,26.5,25.75,26.5,71400,14.8871839674232,15.2438321150199,14.8124029042174,15.2438321150199,124122.332607934,0.0,1.0
1996-02-26,26.62,26.62,25.75,25.88,53300,15.3128607887483,15.3128607887483,14.8124029042174,14.8871839674232,92657.1474510204,0.0,1.0
1996-02-27,25.75,26.38,25.75,26.25,49800,14.8124029042174,15.1748034412915,14.8124029042174,15.1000223780857,86572.7193820044,0.0,1.0
1996-02-28,25.5,25.62,25.5,25.5,81500,14.6685931672833,14.7376218410117,14.6685931672833,14.6685931672833,141680.253607095,0.0,1.0
1996-02-29,25.5,25.62,25.5,25.5,48000,14.6685931672833,14.7376218410117,14.6685931672833,14.6685931672833,83443.58494651,0.0,1.0
1996-03-01,26.5,26.5,25.62,25.62,83200,15.2438321150199,15.2438321150199,14.7376218410117,14.7376218410117,144635.547240617,0.0,1.0
1996-03-04,26.5,26.5,26.12,26.38,158100,15.2438321150199,15.2438321150199,15.02524131488,15.1748034412915,274842.307917567,0.0,1.0
1996-03-05,26.62,27.0,26.5,26.5,60600,15.3128607887483,15.5314515888882,15.2438321150199,15.2438321150199,105347.525994969,0.0,1.0
1996-03-06,26.5,26.75,26.25,26.5,39100,15.2438321150199,15.387641851954,15.1000223780857,15.2438321150199,67971.7535710113,0.0,1.0
1996-03-07,26.12,26.5,25.88,26.38,17300,15.02524131488,15.2438321150199,14.8871839674232,15.1748034412915,30074.458741138,0.0,1.0
1996-03-08,25.38,26.12,25.38,26.12,85800,14.5995644935549,15.02524131488,14.5995644935549,15.02524131488,149155.408091887,0.0,1.0
1996-03-11,25.88,25.88,25.38,25.38,60400,14.8871839674232,14.8871839674232,14.5995644935549,14.5995644935549,104999.844391025,0.0,1.0
1996-03-12,26.12,26.12,25.62,25.75,47600,15.02524131488,15.02524131488,14.7376218410117,14.8124029042174,82748.2217386224,0.0,1.0
1996-03-13,25.75,26.5,25.75,26.0,57500,14.8124029042174,15.2438321150199,14.8124029042174,14.9562126411516,99958.4611338404,0.0,1.0
1996-03-14,26.5,26.75,25.88,25.88,46000,15.2438321150199,15.387641851954,14.8871839674232,14.8871839674232,79966.7689070721,0.0,1.0
1996-03-15,26.62,26.75,26.25,26.25,35600,15.3128607887483,15.387641851954,15.1000223780857,15.1000223780857,61887.3255019949,0.0,1.0
1996-03-18,27.62,27.62,26.62,26.75,71600,15.8880997364849,15.8880997364849,15.3128607887483,15.387641851954,124470.014211877,0.0,1.0
1996-03-19,27.25,27.62,27.25,27.5,25000,15.6752613258223,15.8880997364849,15.6752613258223,15.8190710627565,43460.2004929741,0.0,1.0
1996-03-20,27.0,27.38,27.0,27.38,15100,15.5314515888882,15.7500423890281,15.5314515888882,15.7500423890281,26249.9610977563,0.0,1.0
1996-03-21,26.88,27.12,26.75,27.0,19600,15.4624229151598,15.6004802626166,15.387641851954,15.5314515888882,34072.7971864916,0.0,1.0
1996-03-22,27.12,27.12,26.88,27.12,18000,15.6004802626166,15.6004802626166,15.4624229151598,15.6004802626166,31291.3443549412,0.0,1.0
1996-03-25,26.75,27.12,26.38,27.12,58600,15.387641851954,15.6004802626166,15.1748034412915,15.6004802626166,101870.709955531,0.0,1.0
1996-03-26,26.5,26.75,26.38,26.62,83300,15.2438321150199,15.387641851954,15.1748034412915,15.3128607887483,144809.388042589,0.0,1.0
1996-03-27,25.5,26.38,25.5,26.38,101300,14.6685931672833,15.1748034412915,14.6685931672833,15.1748034412915,176100.73239753,0.0,1.0
1996-03-28,26.12,26.12,25.75,25.75,82000,15.02524131488,15.02524131488,14.8124029042174,14.8124029042174,142549.457616954,0.0,1.0
1996-03-29,25.62,26.38,25.62,26.38,47000,14.7376218410117,15.1748034412915,14.7376218410117,15.1748034412915,81705.176926791,0.0,1.0
1996-04-01,25.88,25.88,25.12,25.62,90200,14.8871839674232,14.8871839674232,14.4500023671434,14.7376218410117,156804.40337865,0.0,1.0
1996-04-02,26.25,26.5,25.62,25.88,26300,15.1000223780857,15.2438321150199,14.7376218410117,14.8871839674232,45720.1309186087,0.0,1.0
1996-04-03,26.0,26.5,25.75,26.5,25600,14.9562126411516,15.2438321150199,14.8124029042174,15.2438321150199,44503.2453048053,0.0,1.0
1996-04-04,26.12,26.25,25.88,25.88,56700,15.02524131488,15.1000223780857,14.8871839674232,14.8871839674232,98567.7347180649,0.0,1.0
1996-04-08,25.88,26.0,25.62,25.88,47900,14.8871839674232,14.9562126411516,14.7376218410117,14.8871839674232,83269.7441445381,0.0,1.0
1996-04-09,25.62,26.12,25.62,26.0,41200,14.7376218410117,15.02524131488,14.7376218410117,14.9562126411516,71622.410412421,0.0,1.0
1996-04-10,25.5,25.62,25.25,25.5,133700,14.6685931672833,14.7376218410117,14.5247834303491,14.6685931672833,232425.152236425,0.0,1.0
1996-04-11,25.12,25.75,24.88,25.62,45500,14.4500023671434,14.8124029042174,14.3119450196866,14.7376218410117,79097.5648972125,0.0,1.0
1996-04-12,25.0,25.5,25.0,25.38,32600,14.380973693415,14.6685931672833,14.380973693415,14.5995644935549,56672.101442838,0.0,1.0
1996-04-15,25.38,25.5,25.25,25.5,39500,14.5995644935549,14.6685931672833,14.5247834303491,14.6685931672833,68667.1167788989,0.0,1.0
1996-04-16,25.75,25.75,25.5,25.5,44800,14.8124029042174,14.8124029042174,14.6685931672833,14.6685931672833,77880.6792834096,0.0,1.0
1996-04-17,25.0,25.62,24.75,25.62,110100,14.380973693415,14.7376218410117,14.2371639564808,14.7376218410117,191398.722971057,0.0,1.0
1996-04-18,24.88,25.0,24.75,25.0,32600,14.3119450196866,14.380973693415,14.2371639564808,14.380973693415,56672.1014428381,0.0,1.0
1996-04-19,24.75,25.0,24.62,25.0,125600,14.2371639564808,14.380973693415,14.1623828932751,14.380973693415,218344.047276702,0.0,1.0
1996-04-22,25.25,25.25,24.62,24.75,39200,14.5247834303491,14.5247834303491,14.1623828932751,14.2371639564808,68145.5943729834,0.0,1.0
1996-04-23,25.88,25.88,25.5,25.5,45900,14.8871839674232,14.8871839674232,14.6685931672833,14.6685931672833,79792.9281051002,0.0,1.0
1996-04-24,25.75,25.88,25.75,25.75,54700,14.8124029042174,14.8871839674232,14.8124029042174,14.8124029042174,95090.9186786273,0.0,1.0
1996-04-25,26.0,26.0,25.75,25.75,20200,14.9562126411516,14.9562126411516,14.8124029042174,14.8124029042174,35115.841998323,0.0,1.0
1996-04-26,26.25,26.25,25.88,25.88,36500,15.1000223780857,15.1000223780857,14.8871839674232,14.8871839674232,63451.8927197422,0.0,1.0
1996-04-29,26.12,26.38,26.12,26.25,34900,15.02524131488,15.1748034412915,15.02524131488,15.1000223780857,60670.4398881916,0.0,1.0
1996-04-30,26.25,26.5,26.12,26.25,51700,15.1000223780857,15.2438321150199,15.02524131488,15.1000223780857,89875.6946194704,0.0,1.0
1996-05-01,26.12,26.25,26.0,26.0,68200,15.02524131488,15.1000223780857,14.9562126411516,14.9562126411516,118559.426944833,0.0,1.0
1996-05-02,26.0,26.25,25.75,25.88,45500,14.9562126411516,15.1000223780857,14.8124029042174,14.8871839674232,79097.5648972126,0.0,1.0
1996-05-03,26.5,27.25,26.12,26.12,98000,15.2438321150199,15.6752613258223,15.02524131488,15.02524131488,170363.985932458,0.0,1.0
1996-05-06,26.38,26.75,26.25,26.5,18400,15.1748034412915,15.387641851954,15.1000223780857,15.2438321150199,31986.7075628288,0.0,1.0
1996-05-07,26.75,27.0,26.25,26.5,83700,15.387641851954,15.5314515888882,15.1000223780857,15.2438321150199,145504.751250477,0.0,1.0
1996-05-08,26.0,26.88,26.0,26.88,27200,14.9562126411516,15.4624229151598,14.9562126411516,15.4624229151598,47284.6981363557,0.0,1.0
1996-05-09,26.12,26.12,25.88,26.0,32200,15.02524131488,15.02524131488,14.8871839674232,14.9562126411516,55976.7382349504,0.0,1.0
1996-05-10,26.12,26.12,26.0,26.12,22600,15.1057747675631,15.1057747675631,15.0363761086003,15.1057747675631,39078.5649252223,0.14,1.0
1996-05-13,26.5,26.62,25.88,26.12,102100,15.3255371876119,15.3949358465747,14.9669774496376,15.1057747675631,176545.198179876,0.0,1.0
1996-05-14,25.88,26.62,25.62,26.62,181800,14.9669774496376,15.3949358465747,14.8166136885516,15.3949358465747,314357.659442717,0.0,1.0
1996-05-15,25.38,25.88,25.38,25.88,50900,14.677816370626,14.9669774496376,14.677816370626,14.9669774496376,88013.2280837973,0.0,1.0
1996-05-16,25.88,25.88,25.25,25.38,69600,14.9669774496376,14.9669774496376,14.602634490083,14.677816370626,120348.146849357,0.0,1.0
1996-05-17,26.0,26.0,25.75,26.0,15000,15.0363761086003,15.0363761086003,14.8917955690946,15.0363761086003,25937.1006140857,0.0,1.0
1996-05-20,26.25,26.5,25.88,26.12,64300,15.1809566481061,15.3255371876119,14.9669774496376,15.1057747675631,111183.70463238,0.0,1.0
1996-05-21,26.38,26.62,26.12,26.38,18700,15.2561385286491,15.3949358465747,15.1057747675631,15.2561385286491,32334.9187655601,0.0,1.0
1996-05-22,25.75,26.38,25.75,26.25,72100,14.8917955690946,15.2561385286491,14.8917955690946,15.1809566481061,124670.996951705,0.0,1.0
1996-05-23,25.75,25.88,25.62,25.88,51100,14.8917955690946,14.9669774496376,14.8166136885516,14.9669774496376,88359.0560919848,0.0,1.0
1996-05-24,25.62,25.88,25.38,25.88,27600,14.8166136885516,14.9669774496376,14.677816370626,14.9669774496376,47724.2651299174,0.0,1.0
1996-05-28,25.25,26.0,25.25,25.62,37400,14.602634490083,15.0363761086003,14.602634490083,14.8166136885516,64669.8375311202,0.0,1.0
1996-05-29,25.12,25.5,25.0,25.5,48600,14.52745260954,14.7472150295888,14.4580539505772,14.7472150295888,84036.2059896375,0.0,1.0
1996-05-30,25.75,25.75,25.12,25.38,39500,14.8917955690946,14.8917955690946,14.52745260954,14.677816370626,68301.031617092,0.0,1.0
1996-05-31,25.12,25.88,25.12,25.88,22400,14.52745260954,14.9669774496376,14.52745260954,14.9669774496376,38732.7369170346,0.0,1.0
1996-06-03,25.25,25.25,24.75,25.25,41500,14.602634490083,14.602634490083,14.3134734110715,14.602634490083,71759.3116989703,0.0,1.0
1996-06-04,25.38,25.5,25.12,25.12,52400,14.677816370626,14.7472150295888,14.52745260954,14.52745260954,90606.9381452059,0.0,1.0
1996-06-05,26.0,26.0,25.38,25.38,23500,15.0363761086003,15.0363761086003,14.677816370626,14.677816370626,40634.7909620676,0.0,1.0
1996-06-06,25.5,25.88,25.5,25.88,22200,14.7472150295888,14.9669774496376,14.7472150295888,14.9669774496376,38386.9089088467,0.0,1.0
1996-06-07,25.5,25.62,25.12,25.25,28400,14.7472150295888,14.8166136885516,14.52745260954,14.602634490083,49107.5771626687,0.0,1.0
1996-06-10,25.38,25.62,25.25,25.38,28200,14.677816370626,14.8166136885516,14.602634490083,14.677816370626,48761.749154481,0.0,1.0
1996-06-11,25.38,25.62,25.12,25.12,23500,14.677816370626,14.8166136885516,14.52745260954,14.52745260954,40634.7909620675,0.0,1.0
1996-06-12,25.5,25.75,25.25,25.62,59000,14.7472150295888,14.8917955690946,14.602634490083,14.8166136885516,102019.262415403,0.0,1.0
1996-06-13,25.0,25.5,24.88,25.38,67500,14.4580539505772,14.7472150295888,14.3886552916145,14.677816370626,116716.952763386,0.0,1.0
1996-06-14,24.62,25.0,24.62,25.0,39200,14.2382915305285,14.4580539505772,14.2382915305285,14.4580539505772,67782.2896048103,0.0,1.0
1996-06-17,24.62,24.75,24.38,24.62,46000,14.2382915305285,14.3134734110715,14.0994942126029,14.2382915305285,79540.4418831957,0.0,1.0
1996-06-18,25.0,25.0,24.62,24.75,43800,14.4580539505772,14.4580539505772,14.2382915305285,14.3134734110715,75736.3337931302,0.0,1.0
1996-06-19,25.12,25.5,25.12,25.25,74200,14.52745260954,14.7472150295888,14.52745260954,14.602634490083,128302.191037677,0.0,1.0
1996-06-20,25.12,25.25,24.88,25.25,98000,14.52745260954,14.602634490083,14.3886552916145,14.602634490083,169455.724012026,0.0,1.0
1996-06-21,25.12,25.25,25.0,25.0,82700,14.52745260954,14.602634490083,14.4580539505772,14.4580539505772,142999.881385659,0.0,1.0
1996-06-24,24.38,25.12,24.38,25.12,44000,14.0994942126029,14.52745260954,14.0994942126029,14.52745260954,76082.161801318,0.0,1.0
1996-06-25,24.0,24.75,24.0,24.62,71400,13.8797317925542,14.3134734110715,13.8797317925542,14.2382915305285,123460.598923047,0.0,1.0
1996-06-26,24.0,24.0,22.38,23.5,254800,13.8797317925542,13.8797317925542,12.9428498965567,13.5905707135426,440584.882431266,0.0,1.0
1996-06-27,23.75,23.88,23.62,23.88,51300,13.7351512530484,13.8103331335914,13.6599693725054,13.8103331335914,88704.8841001727,0.0,1.0
1996-06-28,23.5,23.75,23.5,23.75,69400,13.5905707135426,13.7351512530484,13.5905707135426,13.7351512530484,120002.31884117,0.0,1.0
1996-07-01,23.75,23.75,23.62,23.62,204300,13.7351512530484,13.7351512530484,13.6599693725054,13.6599693725054,353263.310363846,0.0,1.0
1996-07-02,23.25,23.75,23.25,23.75,32300,13.4459901740368,13.7351512530484,13.4459901740368,13.7351512530484,55851.2233223312,0.0,1.0
1996-07-03,23.12,23.25,22.75,23.25,291600,13.3708082934938,13.4459901740368,13.1568290950253,13.4459901740368,504217.235937826,0.0,1.0
1996-07-05,22.88,23.12,22.75,23.12,12300,13.2320109755683,13.3708082934938,13.1568290950253,13.3708082934938,21268.4225035502,0.0,1.0
1996-07-08,22.62,23.0,22.62,22.88,61500,13.0816472144823,13.3014096345311,13.0816472144823,13.2320109755683,106342.112517751,0.0,1.0
1996-07-09,23.0,23.0,22.62,22.75,48000,13.3014096345311,13.3014096345311,13.0816472144823,13.1568290950253,82998.7219650738,0.0,1.0
1996-07-10,22.88,23.0,22.62,23.0,65800,13.2320109755683,13.3014096345311,13.0816472144823,13.3014096345311,113777.414693789,0.0,1.0
1996-07-11,22.25,23.0,22.12,22.75,69300,12.8676680160137,13.3014096345311,12.7924861354707,13.1568290950253,119829.404837076,0.0,1.0
1996-07-12,22.25,22.5,22.12,22.5,153900,12.8676680160137,13.0122485555195,12.7924861354707,13.0122485555195,266114.652300519,0.0,1.0
1996-07-15,22.12,22.5,22.12,22.5,67200,12.7924861354707,13.0122485555195,12.7924861354707,13.0122485555195,116198.210751104,0.0,1.0
1996-07-16,21.75,22.12,21.12,22.12,54600,12.5785069370022,12.7924861354707,12.2141639774477,12.7924861354707,94411.0462352717,0.0,1.0
1996-07-17,22.5,22.62,21.88,21.88,73900,13.0122485555195,13.0816472144823,12.6536888175452,12.6536888175452,127783.449025395,0.0,1.0
1996-07-18,22.88,22.88,22.5,22.5,47700,13.2320109755683,13.2320109755683,13.0122485555195,13.0122485555195,82479.9799527922,0.0,1.0
1996-07-19,22.5,22.88,22.38,22.75,87700,13.0122485555195,13.2320109755683,12.9428498965567,13.1568290950253,151645.581590354,0.0,1.0
1996-07-22,22.25,22.5,22.12,22.5,80700,12.8676680160137,13.0122485555195,12.7924861354707,13.0122485555195,139541.601303781,0.0,1.0
1996-07-23,22.25,22.5,22.25,22.38,116800,12.8676680160137,13.0122485555195,12.8676680160137,12.9428498965567,201963.556781681,0.0,1.0
1996-07-24,21.88,22.25,21.75,22.12,212400,12.6536888175452,12.8676680160137,12.5785069370022,12.7924861354707,367269.344695452,0.0,1.0
1996-07-25,21.38,22.0,21.38,21.88,38100,12.3645277385337,12.723087476508,12.3645277385337,12.6536888175452,65880.2355597772,0.0,1.0
1996-07-26,21.12,21.38,21.0,21.38,119300,12.2141639774477,12.3645277385337,12.1447653184849,12.3645277385337,206286.406884027,0.0,1.0
1996-07-29,21.38,21.38,20.88,21.25,67000,12.3645277385337,12.3645277385337,12.0753666595221,12.2893458579907,115852.382742915,0.0,1.0
1996-07-30,21.25,21.5,20.88,21.5,62400,12.2893458579907,12.4339263974964,12.0753666595221,12.4339263974964,107898.338554596,0.0,1.0
1996-07-31,22.0,22.12,21.12,21.38,102000,12.723087476508,12.7924861354707,12.2141639774477,12.3645277385337,176372.284175782,0.0,1.0
1996-08-01,22.0,22.0,21.75,21.88,169200,12.723087476508,12.723087476508,12.5785069370022,12.6536888175452,292570.494926885,0.0,1.0
1996-08-02,22.25,22.25,21.88,22.0,197000,12.8676680160137,12.8676680160137,12.6536888175452,12.723087476508,340640.588064992,0.0,1.0
1996-08-05,23.5,23.5,22.25,22.25,179000,13.5905707135426,13.5905707135426,12.8676680160137,12.8676680160137,309516.067328089,0.0,1.0
1996-08-06,24.0,24.0,23.5,23.5,208000,13.8797317925542,13.8797317925542,13.5905707135426,13.5905707135426,359661.128515319,0.0,1.0
1996-08-07,23.75,24.25,23.75,24.0,95200,13.7351512530484,14.0243123320599,13.7351512530484,13.8797317925542,164614.131897396,0.0,1.0
1996-08-08,23.38,23.75,23.25,23.75,146700,13.5211720545798,13.7351512530484,13.4459901740368,13.7351512530484,253664.844005758,0.0,1.0
1996-08-09,24.0,24.0,23.38,23.38,67800,13.8797317925542,13.8797317925542,13.5211720545798,13.5211720545798,117235.694775667,0.0,1.0
1996-08-12,23.75,24.0,23.62,23.88,49800,13.7351512530484,13.8797317925542,13.6599693725054,13.8103331335914,86111.1740387641,0.0,1.0
1996-08-13,23.88,23.88,23.62,23.62,51400,13.8103331335914,13.8103331335914,13.6599693725054,13.6599693725054,88877.7981042666,0.0,1.0
1996-08-14,23.88,23.88,23.62,23.88,93700,13.8103331335914,13.8103331335914,13.6599693725054,13.8103331335914,162020.421835988,0.0,1.0
1996-08-15,23.88,24.0,23.75,23.75,40200,13.8103331335914,13.8797317925542,13.7351512530484,13.7351512530484,69511.4296457494,0.0,1.0
1996-08-16,24.12,24.12,24.0,24.0,21800,13.9491304515169,13.9491304515169,13.8797317925542,13.8797317925542,37695.2528924712,0.0,1.0
1996-08-19,24.0,24.12,23.88,23.88,59400,13.9606968946774,14.0305003791508,13.890893410204,13.890893410204,102115.246162498,0.14,1.0
1996-08-20,24.0,24.12,23.88,23.88,54200,13.9606968946774,14.0305003791508,13.890893410204,13.890893410204,93175.8643435585,0.0,1.0
1996-08-21,23.75,24.0,23.62,24.0,40000,13.8152729686912,13.9606968946774,13.7396525271783,13.9606968946774,68764.4755303014,0.0,1.0
1996-08-22,23.12,23.75,23.0,23.75,106400,13.4488046752059,13.8152729686912,13.3790011907325,13.8152729686912,182913.504910602,0.0,1.0
1996-08-23,23.0,23.12,22.88,23.12,69500,13.3790011907325,13.4488046752059,13.3091977062591,13.4488046752059,119478.276233899,0.0,1.0
1996-08-26,22.75,23.0,22.62,23.0,38100,13.2335772647463,13.3790011907325,13.1579568232334,13.3790011907325,65498.1629426121,0.0,1.0
1996-08-27,22.75,22.88,22.62,22.62,62700,13.2335772647463,13.3091977062591,13.1579568232334,13.1579568232334,107788.315393747,0.0,1.0
1996-08-28,22.75,23.0,22.62,22.75,64300,13.2335772647463,13.3790011907325,13.1579568232334,13.2335772647463,110538.89441496,0.0,1.0
1996-08-29,22.88,22.88,22.5,22.88,35800,13.3091977062591,13.3091977062591,13.0881533387601,13.3091977062591,61544.2055996199,0.0,1.0
1996-08-30,22.62,22.75,22.5,22.62,54000,13.1579568232334,13.2335772647463,13.0881533387601,13.1579568232334,92832.0419659074,0.0,1.0
1996-09-03,22.5,23.12,22.38,22.5,143300,13.0881533387601,13.4488046752059,13.0183498542867,13.0881533387601,246348.733587304,0.0,1.0
1996-09-04,23.0,23.0,22.5,22.5,198700,13.3790011907325,13.3790011907325,13.0881533387601,13.0881533387601,341587.532196773,0.0,1.0
1996-09-05,23.0,23.12,22.88,23.12,85800,13.3790011907325,13.4488046752059,13.3091977062591,13.4488046752059,147499.800012497,0.0,1.0
1996-09-06,22.88,23.0,22.75,22.88,28600,13.3091977062591,13.3790011907325,13.2335772647463,13.3091977062591,49166.6000041656,0.0,1.0
1996-09-09,22.75,22.88,22.62,22.75,55300,13.2335772647463,13.3091977062591,13.1579568232334,13.2335772647463,95066.8874206417,0.0,1.0
1996-09-10,22.88,23.0,22.88,22.88,15000,13.3091977062591,13.3790011907325,13.3091977062591,13.3091977062591,25786.6783238631,0.0,1.0
1996-09-11,23.0,23.0,22.62,22.88,109500,13.3790011907325,13.3790011907325,13.1579568232334,13.3091977062591,188242.7517642,0.0,1.0
1996-09-12,23.12,23.12,22.75,23.0,47600,13.4488046752059,13.4488046752059,13.2335772647463,13.3790011907325,81829.7258810588,0.0,1.0
1996-09-13,23.0,23.12,22.62,23.12,127800,13.3790011907325,13.4488046752059,13.1579568232334,13.4488046752059,219702.499319313,0.0,1.0
1996-09-16,22.75,22.88,22.38,22.62,125600,13.2335772647463,13.3091977062591,13.0183498542867,13.1579568232334,215920.453165146,0.0,1.0
1996-09-17,22.62,22.88,22.38,22.88,227600,13.1579568232334,13.3091977062591,13.0183498542867,13.3091977062591,391269.865767417,0.0,1.0
1996-09-18,23.12,23.12,22.5,22.5,74800,13.4488046752059,13.4488046752059,13.0881533387601,13.0881533387601,128589.569241664,0.0,1.0
1996-09-19,23.12,23.25,23.0,23.12,74900,13.4488046752059,13.5244251167187,13.3790011907325,13.4488046752059,128761.480430489,0.0,1.0
1996-09-20,23.25,23.25,23.0,23.0,78100,13.5244251167187,13.5244251167187,13.3790011907325,13.3790011907325,134262.638472914,0.0,1.0
1996-09-23,23.12,23.25,23.0,23.12,64600,13.4488046752059,13.5244251167187,13.3790011907325,13.4488046752059,111054.627981437,0.0,1.0
1996-09-24,23.5,23.62,23.12,23.12,138300,13.6698490427049,13.7396525271783,13.4488046752059,13.4488046752059,237753.174146018,0.0,1.0
1996-09-25,23.88,24.0,23.5,23.5,74000,13.890893410204,13.9606968946774,13.6698490427049,13.6698490427049,127214.279731058,0.0,1.0
1996-09-26,24.25,24.75,24.0,24.0,335100,14.1061208206636,14.3969686726361,13.9606968946774,13.9606968946774,576074.393755102,0.0,1.0
1996-09-27,24.38,24.38,24.12,24.25,144300,14.1817412621764,14.1817412621764,14.0305003791508,14.1061208206636,248067.845475564,0.0,1.0
1996-09-30,24.12,24.38,24.12,24.38,79900,14.0305003791508,14.1817412621764,14.0305003791508,14.1817412621764,137357.039871777,0.0,1.0
1996-10-01,24.25,24.75,24.12,24.12,127300,14.1061208206636,14.3969686726361,14.0305003791508,14.0305003791508,218842.943375185,0.0,1.0
1996-10-02,24.12,24.5,24.12,24.25,91400,14.0305003791508,14.2515447466498,14.0305003791508,14.1061208206636,157126.826586739,0.0,1.0
1996-10-03,24.62,24.62,24.12,24.12,58000,14.3213482311232,14.3213482311232,14.0305003791508,14.0305003791508,99708.4895189374,0.0,1.0
1996-10-04,24.62,24.88,24.5,24.62,51900,14.3213482311232,14.4725891141489,14.2515447466498,14.3213482311232,89221.9070005664,0.0,1.0
1996-10-07,24.62,24.75,24.5,24.5,35400,14.3213482311232,14.3969686726361,14.2515447466498,14.2515447466498,60856.560844317,0.0,1.0
1996-10-08,24.88,24.88,24.5,24.62,49600,14.4725891141489,14.4725891141489,14.2515447466498,14.3213482311232,85267.9496575739,0.0,1.0
1996-10-09,24.75,24.88,24.5,24.88,171800,14.3969686726361,14.4725891141489,14.2515447466498,14.4725891141489,295343.422402644,0.0,1.0
1996-10-10,25.0,25.0,24.5,24.75,45200,14.5423925986223,14.5423925986223,14.2515447466498,14.3969686726361,77703.8573492406,0.0,1.0
1996-10-11,25.62,25.62,24.75,24.88,115800,14.9030439350681,14.9030439350681,14.3969686726361,14.4725891141489,199073.156660223,0.0,1.0
1996-10-14,25.25,25.5,25.0,25.5,43000,14.6878165246085,14.8332404505947,14.5423925986223,14.8332404505947,73921.8111950742,0.0,1.0
1996-10-15,25.38,25.5,25.12,25.38,91300,14.7634369661213,14.8332404505947,14.6121960830957,14.7634369661213,156954.915397914,0.0,1.0
1996-10-16,25.38,25.5,25.25,25.38,17300,14.7634369661213,14.8332404505947,14.6878165246085,14.7634369661213,29740.6356668555,0.0,1.0
1996-10-17,25.5,25.88,25.25,25.25,29500,14.8332404505947,15.0542848180938,14.6878165246085,14.6878165246085,50713.8007035975,0.0,1.0
1996-10-18,25.75,26.0,25.38,25.62,31400,14.9786643765809,15.1240883025672,14.7634369661213,14.9030439350681,53980.1132912869,0.0,1.0
1996-10-21,25.38,25.62,25.25,25.62,32000,14.7634369661213,14.9030439350681,14.6878165246085,14.9030439350681,55011.5804242414,0.0,1.0
1996-10-22,25.62,25.75,25.25,25.38,46300,14.9030439350681,14.9786643765809,14.6878165246085,14.7634369661213,79594.8804263241,0.0,1.0
1996-10-23,25.25,25.62,25.25,25.5,46900,14.6878165246085,14.9030439350681,14.6878165246085,14.8332404505947,80626.3475592786,0.0,1.0
1996-10-24,25.75,25.88,25.12,25.38,46500,14.9786643765809,15.0542848180938,14.6121960830957,14.7634369661213,79938.7028039758,0.0,1.0
1996-10-25,25.62,25.75,25.5,25.75,39800,14.9030439350681,14.9786643765809,14.8332404505947,14.9786643765809,68420.6531526501,0.0,1.0
1996-10-28,25.5,25.75,25.12,25.5,74000,14.8332404505947,14.9786643765809,14.6121960830957,14.8332404505947,127214.279731058,0.0,1.0
1996-10-29,25.75,25.88,25.5,25.5,46500,14.9786643765809,15.0542848180938,14.8332404505947,14.8332404505947,79938.7028039758,0.0,1.0
1996-10-30,25.88,26.12,25.75,25.75,32100,15.0542848180938,15.1938917870406,14.9786643765809,14.9786643765809,55183.4916130669,0.0,1.0
1996-10-31,25.75,26.0,25.75,25.75,165400,14.9786643765809,15.1240883025672,14.9786643765809,14.9786643765809,284341.106317798,0.0,1.0
1996-11-01,25.38,25.88,25.38,25.75,16600,14.7634369661213,15.0542848180938,14.7634369661213,14.9786643765809,28537.2573450752,0.0,1.0
1996-11-04,24.75,25.38,24.75,25.38,123600,14.3969686726361,14.7634369661213,14.3969686726361,14.7634369661213,212482.229388631,0.0,1.0
1996-11-05,24.88,25.0,24.88,24.88,64600,14.4725891141489,14.5423925986223,14.4725891141489,14.4725891141489,111054.627981437,0.0,1.0
1996-11-06,25.38,25.5,24.88,24.88,55000,14.7634369661213,14.8332404505947,14.4725891141489,14.4725891141489,94551.1538541649,0.0,1.0
1996-11-07,25.5,25.5,25.12,25.25,48100,14.8332404505947,14.8332404505947,14.6121960830957,14.6878165246085,82689.2818251877,0.0,1.0
1996-11-08,26.0,26.12,25.5,25.5,80800,15.1240883025672,15.1938917870406,14.8332404505947,14.8332404505947,138904.240571209,0.0,1.0
1996-11-11,26.12,26.12,26.0,26.0,54200,15.1938917870406,15.1938917870406,15.1240883025672,15.1240883025672,93175.8643435583,0.0,1.0
1996-11-12,26.12,26.5,26.12,26.12,74000,15.1938917870406,15.4149361545396,15.1938917870406,15.1938917870406,127214.279731057,0.0,1.0
1996-11-13,26.12,26.12,25.88,26.12,20700,15.1938917870406,15.1938917870406,15.0542848180938,15.1938917870406,35585.616086931,0.0,1.0
1996-11-14,26.38,26.5,25.88,26.0,48700,15.3451326700662,15.4149361545396,15.0542848180938,15.1240883025672,83720.7489581423,0.0,1.0
1996-11-15,26.5,26.75,26.12,26.12,178500,15.4149361545396,15.5603600805258,15.1938917870406,15.1938917870406,306861.472053971,0.0,1.0
1996-11-18,26.5,26.5,26.38,26.5,21100,15.4149361545396,15.4149361545396,15.3451326700662,15.4149361545396,36273.2608422341,0.0,1.0
1996-11-19,27.62,27.75,26.62,26.62,140700,16.0664353429579,16.1420557844707,15.484739639013,15.484739639013,241879.042677836,0.0,1.0
1996-11-20,27.5,27.62,27.38,27.5,59100,15.9966318584845,16.0664353429579,15.9268283740111,15.9966318584845,101599.512596021,0.0,1.0
1996-11-21,27.5,27.5,27.12,27.38,36300,15.9966318584845,15.9966318584845,15.7755874909854,15.9268283740111,62403.7615437487,0.0,1.0
1996-11-22,27.62,27.88,27.62,27.75,45900,16.0664353429579,16.2176762259836,16.0664353429579,16.1420557844707,78907.235671021,0.0,1.0
1996-11-25,27.75,28.25,27.75,27.75,108800,16.1420557844707,16.4329036364432,16.1420557844707,16.1420557844707,187039.373442421,0.0,1.0
1996-11-26,27.62,28.0,27.38,27.62,51300,16.0664353429579,16.287479710457,15.9268283740111,16.0664353429579,88190.4398676117,0.0,1.0
1996-11-27,27.38,27.88,27.25,27.62,38100,15.9268283740111,16.2176762259836,15.8512079324983,16.0664353429579,65498.1629426123,0.0,1.0
1996-11-29,27.12,27.38,27.12,27.25,33500,15.7755874909854,15.9268283740111,15.7755874909854,15.8512079324983,57590.2482566277,0.0,1.0
1996-12-02,27.62,27.62,26.75,27.12,51600,16.0664353429579,16.0664353429579,15.5603600805258,15.7755874909854,88706.173434089,0.0,1.0
1996-12-03,27.25,27.62,27.0,27.62,21600,15.8512079324983,16.0664353429579,15.7057840065121,16.0664353429579,37132.8167863628,0.0,1.0
1996-12-04,27.0,27.25,26.88,27.12,14200,15.7057840065121,15.8512079324983,15.6359805220387,15.7755874909854,24411.388813257,0.0,1.0
1996-12-05,27.0,27.0,26.75,26.75,19300,15.7057840065121,15.7057840065121,15.5603600805258,15.5603600805258,33178.8594433704,0.0,1.0
1996-12-06,26.75,26.88,26.38,26.88,39600,15.5603600805258,15.6359805220387,15.3451326700662,15.6359805220387,68076.8307749987,0.0,1.0
1996-12-09,27.38,27.38,26.62,26.62,43200,15.9268283740111,15.9268283740111,15.484739639013,15.484739639013,74265.6335727258,0.0,1.0
1996-12-10,24.75,27.5,24.38,27.38,607500,14.3969686726361,15.9966318584845,14.1817412621764,15.9268283740111,1044360.47211645,0.0,1.0
1996-12-11,24.25,24.62,23.62,24.62,239000,14.1061208206636,14.3213482311232,13.7396525271783,14.3213482311232,410867.741293552,0.0,1.0
1996-12-12,24.88,24.88,24.0,24.0,248400,14.5540265127012,14.5540265127012,14.0392538707728,14.0392538707728,424637.951195608,0.14,1.0
1996-12-13,25.12,25.25,24.62,24.75,157700,14.6944190514089,14.7704650098756,14.4019345957678,14.4779805542345,269586.976262269,0.0,1.0
1996-12-16,24.88,25.25,24.62,25.12,130000,14.5540265127012,14.7704650098756,14.4019345957678,14.6944190514089,222234.032429264,0.0,1.0
1996-12-17,23.88,24.62,23.88,24.62,85400,13.969057601419,14.4019345957678,13.969057601419,14.4019345957678,145990.664380455,0.0,1.0
1996-12-18,23.88,24.12,23.75,24.12,171700,13.969057601419,14.1094501401267,13.8930116429523,14.1094501401267,293519.872062343,0.0,1.0
1996-12-19,23.88,24.0,23.75,23.88,84800,13.969057601419,14.0392538707728,13.8930116429523,13.969057601419,144964.968846166,0.0,1.0
1996-12-20,23.38,23.88,23.12,23.88,147300,13.6765731457779,13.969057601419,13.5244812288445,13.969057601419,251808.253667927,0.0,1.0
1996-12-23,24.12,24.25,23.5,23.5,78100,14.1094501401267,14.1854960985934,13.7467694151317,13.7467694151317,133511.368713273,0.0,1.0
1996-12-24,24.12,24.25,24.0,24.12,31300,14.1094501401267,14.1854960985934,14.0392538707728,14.1094501401267,53507.1170387382,0.0,1.0
1996-12-26,25.25,25.25,24.5,24.62,74400,14.7704650098756,14.7704650098756,14.3317383264139,14.4019345957678,127186.246251825,0.0,1.0
1996-12-27,25.75,25.88,25.25,25.25,153800,15.0629494655167,15.1389954239834,14.7704650098756,14.7704650098756,262919.955289391,0.0,1.0
1996-12-30,25.75,25.88,25.75,25.75,78900,15.0629494655167,15.1389954239834,15.0629494655167,15.0629494655167,134878.962758992,0.0,1.0
1996-12-31,25.88,25.88,25.62,25.75,98300,15.1389954239834,15.1389954239834,14.98690350705,15.0629494655167,168043.118367666,0.0,1.0
1997-01-02,25.12,25.88,25.12,25.75,30400,14.6944190514089,15.1389954239834,14.6944190514089,15.0629494655167,51968.5737373048,0.0,1.0
1997-01-03,25.12,25.62,25.0,25.12,67900,14.6944190514089,14.98690350705,14.624222782055,14.6944190514089,116074.544630362,0.0,1.0
1997-01-06,25.5,26.0,25.25,25.38,57300,14.9167072376961,15.2091916933372,14.7704650098756,14.8465109683423,97953.9235245912,0.0,1.0
1997-01-07,25.5,25.75,25.25,25.5,19900,14.9167072376961,15.0629494655167,14.7704650098756,14.9167072376961,34018.901887249,0.0,1.0
1997-01-08,25.25,25.75,25.25,25.38,18200,14.7704650098756,15.0629494655167,14.7704650098756,14.8465109683423,31112.7645400969,0.0,1.0
1997-01-09,25.25,25.38,25.12,25.38,29500,14.7704650098756,14.8465109683423,14.6944190514089,14.8465109683423,50430.0304358714,0.0,1.0
1997-01-10,25.0,25.12,25.0,25.0,31400,14.624222782055,14.6944190514089,14.624222782055,14.624222782055,53678.0662944531,0.0,1.0
1997-01-13,25.0,25.38,25.0,25.0,100500,14.624222782055,14.8465109683423,14.624222782055,14.624222782055,171804.001993393,0.0,1.0
1997-01-14,25.25,25.25,24.75,24.88,57800,14.7704650098756,14.7704650098756,14.4779805542345,14.5540265127012,98808.669803165,0.0,1.0
1997-01-15,24.5,25.25,24.5,25.12,138900,14.3317383264139,14.7704650098756,14.3317383264139,14.6944190514089,237448.516187883,0.0,1.0
1997-01-16,24.75,25.0,24.5,24.5,99700,14.4779805542345,14.624222782055,14.3317383264139,14.3317383264139,170436.407947674,0.0,1.0
1997-01-17,24.62,24.75,24.5,24.75,47100,14.4019345957678,14.4779805542345,14.3317383264139,14.4779805542345,80517.0994416795,0.0,1.0
1997-01-20,24.62,24.75,24.25,24.5,111400,14.4019345957678,14.4779805542345,14.1854960985934,14.3317383264139,190437.470866308,0.0,1.0
1997-01-21,24.62,24.88,24.62,24.88,43800,14.4019345957678,14.5540265127012,14.4019345957678,14.5540265127012,74875.7740030905,0.0,1.0
1997-01-22,24.12,24.75,24.12,24.62,51700,14.1094501401267,14.4779805542345,14.1094501401267,14.4019345957678,88380.7652045611,0.0,1.0
1997-01-23,24.12,24.38,24.12,24.25,74600,14.1094501401267,14.2615420570601,14.1094501401267,14.1854960985934,127528.144763255,0.0,1.0
1997-01-24,24.0,24.25,23.88,24.12,56600,14.0392538707728,14.1854960985934,13.969057601419,14.1094501401267,96757.2787345875,0.0,1.0
1997-01-27,23.75,24.0,23.62,24.0,77800,13.8930116429523,14.0392538707728,13.8169656844856,14.0392538707728,132998.520946129,0.0,1.0
1997-01-28,23.75,24.0,23.75,23.88,416200,13.8930116429523,14.0392538707728,13.8930116429523,13.969057601419,711490.802285074,0.0,1.0
1997-01-29,23.62,24.0,23.62,23.88,109600,13.8169656844856,14.0392538707728,13.8169656844856,13.969057601419,187360.384263441,0.0,1.0
1997-01-30,23.75,24.12,23.75,23.88,422000,13.8930116429523,14.1094501401267,13.8930116429523,13.969057601419,721405.859116533,0.0,1.0
1997-01-31,23.38,23.88,23.25,23.75,286500,13.6765731457779,13.969057601419,13.6005271873112,13.8930116429523,489769.617622954,0.0,1.0
1997-02-03,24.12,24.38,23.38,23.38,148000,14.1094501401267,14.2615420570601,13.6765731457779,13.6765731457779,253004.898457931,0.0,1.0
1997-02-04,24.5,24.5,23.88,23.88,208100,14.3317383264139,14.3317383264139,13.969057601419,13.969057601419,355745.401142538,0.0,1.0
1997-02-05,25.0,25.5,24.38,24.38,159400,14.624222782055,14.9167072376961,14.2615420570601,14.2615420570601,272493.113609421,0.0,1.0
1997-02-06,25.12,25.38,25.12,25.12,80000,14.6944190514089,14.8465109683423,14.6944190514089,14.6944190514089,136759.404571855,0.0,1.0
1997-02-07,25.62,25.62,25.25,25.25,67200,14.98690350705,14.98690350705,14.7704650098756,14.7704650098756,114877.899840358,0.0,1.0
1997-02-10,25.5,25.62,25.12,25.38,134700,14.9167072376961,14.98690350705,14.6944190514089,14.8465109683423,230268.647447861,0.0,1.0
1997-02-11,25.38,25.75,25.25,25.38,88300,14.8465109683423,15.0629494655167,14.7704650098756,14.8465109683423,150948.192796184,0.0,1.0
1997-02-12,25.12,25.25,25.0,25.25,95800,14.6944190514089,14.7704650098756,14.624222782055,14.7704650098756,163769.386974796,0.0,1.0
1997-02-13,25.88,25.88,25.0,25.25,108800,15.1389954239834,15.1389954239834,14.624222782055,14.7704650098756,185992.790217722,0.0,1.0
1997-02-14,26.38,26.38,25.75,25.88,171800,15.4314798796245,15.4314798796245,15.0629494655167,15.1389954239834,293690.821318058,0.0,1.0
1997-02-18,26.0,26.38,26.0,26.25,50100,15.3086364082552,15.5323780172989,15.3086364082552,15.4558348352577,85089.2244914492,0.17,1.0
1997-02-19,26.0,26.38,25.75,26.38,45800,15.3086364082552,15.5323780172989,15.1614379812528,15.5323780172989,77786.1573195285,0.0,1.0
1997-02-20,25.5,26.0,25.5,26.0,33700,15.0142395542503,15.3086364082552,15.0142395542503,15.3086364082552,57235.6659752862,0.0,1.0
1997-02-21,25.62,25.88,25.5,25.5,58600,15.0848947992115,15.237981163294,15.0142395542503,15.0142395542503,99525.5200638506,0.0,1.0
1997-02-24,25.38,25.75,25.12,25.75,60500,14.9435843092891,15.1614379812528,14.7904979452066,15.1614379812528,102752.456721211,0.0,1.0
1997-02-25,25.88,25.88,25.25,25.25,29800,15.237981163294,15.237981163294,14.8670411272479,14.8670411272479,50611.9538891256,0.0,1.0
1997-02-26,25.62,25.88,25.5,25.88,26900,15.0848947992115,15.237981163294,15.0142395542503,15.237981163294,45686.6295173649,0.0,1.0
1997-02-27,25.38,25.62,25.38,25.38,26900,14.9435843092891,15.0848947992115,14.9435843092891,14.9435843092891,45686.629517365,0.0,1.0
1997-02-28,25.12,25.5,25.12,25.12,66000,14.7904979452066,15.0142395542503,14.7904979452066,14.7904979452066,112093.589150412,0.0,1.0
1997-03-03,25.5,25.75,24.88,24.88,66200,15.0142395542503,15.1614379812528,14.6491874552842,14.6491874552842,112433.266693292,0.0,1.0
1997-03-04,26.0,26.38,25.75,25.75,113600,15.3086364082552,15.5323780172989,15.1614379812528,15.1614379812528,192936.844355861,0.0,1.0
1997-03-05,26.0,26.25,25.75,26.12,53700,15.3086364082552,15.4558348352577,15.1614379812528,15.3792916532164,91203.4202632899,0.0,1.0
1997-03-06,25.5,25.88,25.38,25.75,59300,15.0142395542503,15.237981163294,14.9435843092891,15.1614379812528,100714.391463931,0.0,1.0
1997-03-07,26.0,26.38,25.62,25.62,71200,15.3086364082552,15.5323780172989,15.0848947992115,15.0848947992115,120925.205265293,0.0,1.0
1997-03-10,26.5,26.62,26.12,26.25,48000,15.6030332622601,15.6736885072213,15.3792916532164,15.4558348352577,81522.6102912089,0.0,1.0
1997-03-11,27.25,27.5,26.5,26.5,69800,16.0446285432675,16.1918269702699,15.6030332622601,15.6030332622601,118547.462465133,0.0,1.0
1997-03-12,25.75,26.75,25.62,26.75,83700,15.1614379812528,15.7502316892626,15.0848947992115,15.7502316892626,142155.051695295,0.0,1.0
1997-03-13,25.5,25.75,25.0,25.75,134900,15.0142395542503,15.1614379812528,14.7198427002454,15.1614379812528,229112.502672585,0.0,1.0
1997-03-14,26.0,26.12,25.62,25.62,55200,15.3086364082552,15.3792916532164,15.0848947992115,15.0848947992115,93751.0018348902,0.0,1.0
1997-03-17,26.0,26.25,25.88,26.12,60900,15.3086364082552,15.4558348352577,15.237981163294,15.3792916532164,103431.811806971,0.0,1.0
1997-03-18,26.0,26.25,25.88,26.0,47400,15.3086364082552,15.4558348352577,15.237981163294,15.3086364082552,80503.5776625688,0.0,1.0
1997-03-19,25.88,26.0,25.75,26.0,34800,15.237981163294,15.3086364082552,15.1614379812528,15.3086364082552,59103.8924611265,0.0,1.0
1997-03-20,25.88,26.0,25.75,26.0,30200,15.237981163294,15.3086364082552,15.1614379812528,15.3086364082552,51291.3089748856,0.0,1.0
1997-03-21,25.38,26.0,25.38,25.88,54200,14.9435843092891,15.3086364082552,14.9435843092891,15.237981163294,92052.6141204901,0.0,1.0
1997-03-24,25.75,26.0,25.25,25.62,49500,15.1614379812528,15.3086364082552,14.8670411272479,15.0848947992115,84070.1918628088,0.0,1.0
1997-03-25,25.62,25.88,25.38,25.75,29500,15.0848947992115,15.237981163294,14.9435843092891,15.1614379812528,50102.4375748053,0.0,1.0
1997-03-26,25.75,25.88,25.5,25.88,39800,15.1614379812528,15.237981163294,15.0142395542503,15.237981163294,67595.8310331271,0.0,1.0
1997-03-27,25.75,25.88,25.5,25.75,41300,15.1614379812528,15.237981163294,15.0142395542503,15.1614379812528,70143.4126047274,0.0,1.0
1997-03-31,24.62,25.75,24.62,25.75,65700,14.4961010912017,15.1614379812528,14.4961010912017,15.1614379812528,111584.072836092,0.0,1.0
1997-04-01,25.25,25.25,24.75,24.88,23600,14.8670411272479,14.8670411272479,14.5726442732429,14.6491874552842,40081.9500598442,0.0,1.0
1997-04-02,25.62,25.62,25.12,25.25,29000,15.0848947992115,15.0848947992115,14.7904979452066,14.8670411272479,49253.2437176053,0.0,1.0
1997-04-03,25.0,25.62,25.0,25.62,27100,14.7198427002454,15.0848947992115,14.7198427002454,15.0848947992115,46026.307060245,0.0,1.0
1997-04-04,25.12,25.12,24.5,24.88,57300,14.7904979452066,14.7904979452066,14.4254458462405,14.6491874552842,97317.6160351303,0.0,1.0
1997-04-07,25.38,25.75,25.25,25.25,34600,14.9435843092891,15.1614379812528,14.8670411272479,14.8670411272479,58764.2149182464,0.0,1.0
1997-04-08,25.5,25.75,25.0,25.25,33700,15.0142395542503,15.1614379812528,14.7198427002454,14.8670411272479,57235.6659752862,0.0,1.0
1997-04-09,25.0,25.62,25.0,25.5,27100,14.7198427002454,15.0848947992115,14.7198427002454,15.0142395542503,46026.307060245,0.0,1.0
1997-04-10,24.62,25.25,24.62,25.12,17900,14.4961010912017,14.8670411272479,14.4961010912017,14.7904979452066,30401.1400877632,0.0,1.0
1997-04-11,24.75,25.0,24.25,24.62,65000,14.5726442732429,14.7198427002454,14.278247419238,14.4961010912017,110395.201436012,0.0,1.0
1997-04-14,25.0,25.0,24.5,24.62,41100,14.7198427002454,14.7198427002454,14.4254458462405,14.4961010912017,69803.7350618475,0.0,1.0
1997-04-15,25.25,25.25,25.0,25.0,62000,14.8670411272479,14.8670411272479,14.7198427002454,14.7198427002454,105300.038292811,0.0,1.0
1997-04-16,25.38,25.5,25.0,25.25,92600,14.9435843092891,15.0142395542503,14.7198427002454,14.8670411272479,157270.702353457,0.0,1.0
1997-04-17,25.38,25.62,25.38,25.5,47800,14.9435843092891,15.0848947992115,14.9435843092891,15.0142395542503,81182.9327483289,0.0,1.0
1997-04-18,25.25,25.5,25.25,25.38,50100,14.8670411272479,15.0142395542503,14.8670411272479,14.9435843092891,85089.2244914489,0.0,1.0
1997-04-21,25.0,25.38,24.88,25.38,49400,14.7198427002454,14.9435843092891,14.6491874552842,14.9435843092891,83900.353091369,0.0,1.0
1997-04-22,25.25,25.38,25.12,25.25,41900,14.8670411272479,14.9435843092891,14.7904979452066,14.8670411272479,71162.4452333674,0.0,1.0
1997-04-23,24.75,25.12,24.75,25.12,155700,14.5726442732429,14.7904979452066,14.5726442732429,14.7904979452066,264438.967132109,0.0,1.0
1997-04-24,24.75,24.88,24.62,24.88,97500,14.5726442732429,14.6491874552842,14.4961010912017,14.6491874552842,165592.802154018,0.0,1.0
1997-04-25,24.38,24.62,24.38,24.62,105400,14.3547906012793,14.4961010912017,14.3547906012793,14.4961010912017,179010.065097779,0.0,1.0
1997-04-28,24.38,24.62,24.38,24.62,47900,14.3547906012793,14.4961010912017,14.3547906012793,14.4961010912017,81352.7715197688,0.0,1.0
1997-04-29,24.62,24.62,24.25,24.38,42800,14.4961010912017,14.4961010912017,14.278247419238,14.3547906012793,72690.9941763277,0.0,1.0
1997-04-30,24.38,24.75,24.38,24.5,71000,14.3547906012793,14.5726442732429,14.3547906012793,14.4254458462405,120585.527722413,0.0,1.0
1997-05-01,23.88,24.75,23.88,24.5,144200,14.0603937472744,14.5726442732429,14.0603937472744,14.4254458462405,244907.508416506,0.0,1.0
1997-05-02,24.62,24.88,23.62,23.88,139000,14.4961010912017,14.6491874552842,13.9073073831919,14.0603937472744,236075.892301625,0.0,1.0
1997-05-05,25.25,25.62,24.5,24.75,58300,14.8670411272479,15.0848947992115,14.4254458462405,14.5726442732429,99016.0037495304,0.0,1.0
1997-05-06,24.88,25.5,24.88,25.12,78100,14.6491874552842,15.0142395542503,14.6491874552842,14.7904979452066,132644.080494654,0.0,1.0
1997-05-07,24.88,25.38,24.75,25.0,86200,14.6491874552842,14.9435843092891,14.5726442732429,14.7198427002454,146401.020981296,0.0,1.0
1997-05-08,25.0,25.25,24.88,25.0,38800,14.7198427002454,14.8670411272479,14.6491874552842,14.7198427002454,65897.4433187271,0.0,1.0
1997-05-09,25.12,26.12,25.0,25.0,229000,14.7904979452066,15.3792916532164,14.7198427002454,14.7198427002454,388930.786597641,0.0,1.0
1997-05-12,25.62,25.75,24.88,25.0,77100,15.1849897295732,15.2620408093875,14.7463912752451,14.8175153489199,130082.537767743,0.17,1.0
1997-05-13,26.0,26.12,25.62,25.62,356900,15.4102159628767,15.4813400365516,15.1849897295732,15.1849897295732,602158.984815925,0.0,1.0
1997-05-14,26.25,26.5,26.0,26.0,72100,15.5583911163659,15.7065662698551,15.4102159628767,15.4102159628767,121646.575525997,0.0,1.0
1997-05-15,26.38,26.38,26.12,26.12,74200,15.6354421961803,15.6354421961803,15.4813400365516,15.4813400365516,125189.67966753,0.0,1.0
1997-05-16,26.12,26.5,26.12,26.38,95700,15.4813400365516,15.7065662698551,15.4813400365516,15.6354421961803,161464.317307043,0.0,1.0
1997-05-19,25.88,26.38,25.75,26.25,129800,15.3390918892019,15.6354421961803,15.2620408093875,15.5583911163659,218997.579795761,0.0,1.0
1997-05-20,25.25,26.0,25.0,25.75,186700,14.9656905024091,15.4102159628767,14.8175153489199,15.2620408093875,314998.830106846,0.0,1.0
1997-05-21,26.0,26.0,25.0,25.25,244100,15.4102159628767,15.4102159628767,14.8175153489199,14.9656905024091,411843.676642105,0.0,1.0
1997-05-22,25.5,26.0,25.5,25.88,298700,15.1138656558983,15.4102159628767,15.1138656558983,15.3390918892019,503964.384321986,0.0,1.0
1997-05-23,26.0,26.38,25.12,25.38,63800,15.4102159628767,15.6354421961803,14.8886394225948,15.0427415822235,107642.878204696,0.0,1.0
1997-05-27,25.75,26.5,25.75,25.88,55500,15.2620408093875,15.7065662698551,15.2620408093875,15.3390918892019,93639.1808833955,0.0,1.0
1997-05-28,25.5,26.25,25.5,25.88,51900,15.1138656558983,15.5583911163659,15.1138656558983,15.3390918892019,87565.2880693374,0.0,1.0
1997-05-29,25.62,25.62,25.38,25.5,41100,15.1849897295732,15.1849897295732,15.0427415822235,15.1138656558983,69343.6096271628,0.0,1.0
1997-05-30,25.5,26.25,25.12,25.12,76400,15.1138656558983,15.5583911163659,14.8886394225948,14.8886394225948,128901.503053899,0.0,1.0
1997-06-02,25.25,25.5,25.12,25.5,111700,14.9656905024091,15.1138656558983,14.8886394225948,15.1138656558983,188459.396480636,0.0,1.0
1997-06-03,25.88,26.0,25.25,25.38,94800,15.3390918892019,15.4102159628767,14.9656905024091,15.0427415822235,159945.844103529,0.0,1.0
1997-06-04,25.62,26.38,25.5,26.0,63400,15.1849897295732,15.6354421961803,15.1138656558983,15.4102159628767,106968.001225356,0.0,1.0
1997-06-05,25.62,25.75,25.38,25.75,61600,15.1849897295732,15.2620408093875,15.0427415822235,15.2620408093875,103931.054818327,0.0,1.0
1997-06-06,25.5,25.75,25.38,25.5,49700,15.1138656558983,15.2620408093875,15.0427415822235,15.1138656558983,83853.4646829686,0.0,1.0
1997-06-09,25.88,26.0,25.5,25.5,50800,15.3390918892019,15.4102159628767,15.1138656558983,15.1138656558983,85709.3763761529,0.0,1.0
1997-06-10,25.88,26.0,25.75,25.75,68000,15.3390918892019,15.4102159628767,15.2620408093875,15.2620408093875,114729.086487764,0.0,1.0
1997-06-11,26.12,26.25,25.88,25.88,103600,15.4813400365516,15.5583911163659,15.3390918892019,15.3390918892019,174793.137649004,0.0,1.0
1997-06-12,26.75,26.75,25.88,26.0,123200,15.8547414233443,15.8547414233443,15.3390918892019,15.4102159628767,207862.109636654,0.0,1.0
1997-06-13,25.25,26.12,24.5,26.0,664000,14.9656905024091,15.4813400365516,14.5211650419415,15.4102159628767,1120295.78570405,0.0,1.0
1997-06-16,25.5,25.62,25.0,25.38,167100,15.1138656558983,15.1849897295732,14.8175153489199,15.0427415822235,281929.858119196,0.0,1.0
1997-06-17,25.5,25.75,24.88,25.5,127800,15.1138656558983,15.2620408093875,14.7463912752451,15.1138656558983,215623.194899062,0.0,1.0
1997-06-18,25.5,25.62,25.38,25.38,260200,15.1138656558983,15.1849897295732,15.0427415822235,15.0427415822235,439007.475060532,0.0,1.0
1997-06-19,25.62,25.62,25.38,25.62,109100,15.1849897295732,15.1849897295732,15.0427415822235,15.1849897295732,184072.696114926,0.0,1.0
1997-06-20,25.62,25.62,25.5,25.62,96900,15.1849897295732,15.1849897295732,15.1138656558983,15.1849897295732,163488.948245063,0.0,1.0
1997-06-23,25.5,25.62,25.12,25.38,53200,15.1138656558983,15.1849897295732,14.8886394225948,15.0427415822235,89758.6382521917,0.0,1.0
1997-06-24,25.31,25.5,25.31,25.38,35300,15.0012525392465,15.1138656558983,15.0012525392465,15.0427415822235,59557.8934267363,0.0,1.0
1997-06-25,24.69,25.25,24.31,25.0,203500,14.6337781585933,14.9656905024091,14.4085519252898,14.8175153489199,343343.663239117,0.0,1.0
1997-06-26,24.62,25.0,24.56,24.69,70200,14.5922891156164,14.8175153489199,14.556727078779,14.6337781585933,118440.909874132,0.0,1.0
1997-06-27,25.0,25.0,24.38,24.38,60200,14.8175153489199,14.8175153489199,14.4500409682667,14.4500409682667,101568.985390638,0.0,1.0
1997-06-30,25.12,25.12,24.5,25.0,86000,14.8886394225948,14.8886394225948,14.5211650419415,14.8175153489199,145098.550558054,0.0,1.0
1997-07-01,24.38,25.0,24.38,24.88,65000,14.4500409682667,14.8175153489199,14.4500409682667,14.7463912752451,109667.509142715,0.0,1.0
1997-07-02,24.31,24.56,24.19,24.38,137600,14.4085519252898,14.556727078779,14.3374278516149,14.4500409682667,232157.680892885,0.0,1.0
1997-07-03,24.69,24.75,24.38,24.5,54400,14.6337781585933,14.6693401954307,14.4500409682667,14.5211650419415,91783.2691902111,0.0,1.0
1997-07-07,24.94,25.5,24.75,25.5,444600,14.7819533120825,15.1138656558983,14.6693401954307,15.1138656558983,750125.762536173,0.0,1.0
1997-07-08,24.94,25.0,24.5,24.94,154100,14.7819533120825,14.8175153489199,14.5211650419415,14.7819533120825,259996.356290653,0.0,1.0
1997-07-09,25.06,25.19,24.75,24.75,145100,14.8530773857573,14.9301284655717,14.6693401954307,14.6693401954307,244811.624255508,0.0,1.0
1997-07-10,25.44,25.5,25.06,25.06,95200,15.0783036190609,15.1138656558983,14.8530773857573,14.8530773857573,160620.721082869,0.0,1.0
1997-07-11,25.44,25.62,25.12,25.44,79300,15.0783036190609,15.1849897295732,14.8886394225948,15.0783036190609,133794.361154113,0.0,1.0
1997-07-14,25.56,25.62,25.12,25.38,155200,15.1494276927357,15.1849897295732,14.8886394225948,15.0427415822235,261852.267983838,0.0,1.0
1997-07-15,25.62,25.94,25.31,25.5,165300,15.1849897295732,15.3746539260393,15.0012525392465,15.1138656558983,278892.911712166,0.0,1.0
1997-07-16,25.0,25.81,24.75,25.62,205300,14.8175153489199,15.2976028462249,14.6693401954307,15.1849897295732,346380.609646146,0.0,1.0
1997-07-17,25.44,25.44,24.62,24.75,144300,15.0783036190609,15.0783036190609,14.5922891156164,14.6693401954307,243461.870296828,0.0,1.0
1997-07-18,25.25,25.44,25.0,25.44,74200,14.9656905024091,15.0783036190609,14.8175153489199,15.0783036190609,125189.679667531,0.0,1.0
1997-07-21,25.56,25.56,24.62,25.0,84900,15.1494276927357,15.1494276927357,14.5922891156164,14.8175153489199,143242.63886487,0.0,1.0
1997-07-22,25.69,25.75,25.06,25.31,81800,15.2264787725501,15.2620408093875,14.8530773857573,15.0012525392465,138012.342274986,0.0,1.0
1997-07-23,26.0,26.19,25.62,25.81,101500,15.4102159628767,15.5228290795285,15.1849897295732,15.2976028462249,171250.033507471,0.0,1.0
1997-07-24,25.62,25.94,25.44,25.88,58700,15.1849897295732,15.3746539260393,15.0783036190609,15.3390918892019,99038.1967181133,0.0,1.0
1997-07-25,25.56,25.94,25.25,25.88,53900,15.1494276927357,15.3746539260393,14.9656905024091,15.3390918892019,90939.6729660364,0.0,1.0
1997-07-28,25.81,26.12,25.38,25.56,73100,15.2976028462249,15.4813400365516,15.0427415822235,15.1494276927357,123333.767974346,0.0,1.0
1997-07-29,25.62,25.69,25.38,25.69,108200,15.1849897295732,15.2264787725501,15.0427415822235,15.2264787725501,182554.222911411,0.0,1.0
1997-07-30,26.06,26.06,25.38,25.5,63200,15.4457779997141,15.4457779997141,15.0427415822235,15.1138656558983,106630.562735686,0.0,1.0
1997-07-31,26.06,26.38,25.75,26.06,97000,15.4457779997141,15.6354421961803,15.2620408093875,15.4457779997141,163657.667489899,0.0,1.0
1997-08-01,26.0,26.31,25.62,26.12,102000,15.4102159628767,15.5939531532033,15.1849897295732,15.4813400365516,172093.629731646,0.0,1.0
1997-08-04,26.44,26.44,25.31,26.0,86000,15.6710042330177,15.6710042330177,15.0012525392465,15.4102159628767,145098.550558054,0.0,1.0
1997-08-05,26.12,26.56,25.94,25.94,42600,15.4813400365516,15.7421283066925,15.3746539260393,15.3746539260393,71874.398299687,0.0,1.0
1997-08-06,26.5,26.5,25.62,26.0,55700,15.7065662698551,15.7065662698551,15.1849897295732,15.4102159628767,93976.6193730654,0.0,1.0
1997-08-07,25.94,26.62,25.94,26.44,40100,15.3746539260393,15.77769034353,15.3746539260393,15.6710042330177,67656.4171788136,0.0,1.0
1997-08-08,26.31,26.81,25.75,25.81,98000,15.5939531532033,15.8903034601817,15.2620408093875,15.2976028462249,165344.859938248,0.0,1.0
1997-08-11,25.5,26.25,25.19,26.25,51900,15.1138656558983,15.5583911163659,14.9301284655717,15.5583911163659,87565.2880693374,0.0,1.0
1997-08-12,26.0,27.0,25.5,25.5,86000,15.4102159628767,16.0029165768335,15.1138656558983,15.1138656558983,145098.550558054,0.0,1.0
1997-08-13,26.25,26.5,26.0,26.19,52400,15.5583911163659,15.7065662698551,15.4102159628767,15.5228290795285,88408.8842935121,0.0,1.0
1997-08-14,26.25,26.38,26.25,26.25,134600,15.5583911163659,15.6354421961803,15.5583911163659,15.5583911163659,227096.103547838,0.0,1.0
1997-08-15,26.06,26.44,25.75,26.25,147300,15.4457779997141,15.6710042330177,15.2620408093875,15.5583911163659,248523.447641877,0.0,1.0
1997-08-18,25.62,25.81,25.38,25.75,47800,15.2857488339458,15.3991091882959,15.1425568073983,15.363311181659,80116.1927559867,0.17,1.0
1997-08-19,25.81,25.94,25.19,25.5,116900,15.3991091882959,15.4766715360092,15.0291964530482,15.2141528206721,195932.697346754,0.0,1.0
1997-08-20,25.75,26.0,25.62,25.81,74700,15.363311181659,15.512469542646,15.2857488339458,15.3991091882959,125202.502068456,0.0,1.0
1997-08-21,25.62,25.81,25.5,25.81,136600,15.2857488339458,15.3991091882959,15.2141528206721,15.3991091882959,228951.295616481,0.0,1.0
1997-08-22,26.0,26.0,25.25,25.25,112500,15.512469542646,15.512469542646,15.0649944596851,15.0649944596851,188557.985042856,0.0,1.0
1997-08-25,25.75,26.12,25.5,25.75,99100,15.363311181659,15.5840655559198,15.2141528206721,15.363311181659,166098.633935529,0.0,1.0
1997-08-26,25.88,26.06,25.62,25.75,145200,15.4408735293723,15.5482675492829,15.2857488339458,15.363311181659,243365.506028645,0.0,1.0
1997-08-27,26.12,26.19,25.75,25.88,153500,15.5840655559198,15.6258298969961,15.363311181659,15.4408735293723,257276.895147362,0.0,1.0
1997-08-28,25.88,26.12,24.94,26.12,535100,15.4408735293723,15.5840655559198,14.8800380920612,15.5840655559198,896865.580412727,0.0,1.0
1997-08-29,26.0,26.06,25.81,25.88,117000,15.512469542646,15.5482675492829,15.3991091882959,15.4408735293723,196100.30444457,0.0,1.0
1997-09-02,26.12,26.19,25.88,26.0,122100,15.5840655559198,15.6258298969961,15.4408735293723,15.512469542646,204648.266433179,0.0,1.0
1997-09-03,25.94,26.12,25.94,25.94,118600,15.4766715360092,15.5840655559198,15.4766715360092,15.4766715360092,198782.018009623,0.0,1.0
1997-09-04,25.94,26.0,25.75,26.0,43700,15.4766715360092,15.512469542646,15.363311181659,15.512469542646,73244.3017455356,0.0,1.0
1997-09-05,25.94,26.0,25.62,26.0,24400,15.4766715360092,15.512469542646,15.2857488339458,15.512469542646,40896.1318670725,0.0,1.0
1997-09-08,25.88,25.94,25.75,25.81,189800,15.4408735293723,15.4766715360092,15.363311181659,15.3991091882959,318118.271654524,0.0,1.0
1997-09-09,25.88,26.0,25.75,25.88,63900,15.4408735293723,15.512469542646,15.363311181659,15.4408735293723,107100.935504342,0.0,1.0
1997-09-10,25.62,25.88,25.38,25.88,46600,15.2857488339458,15.4408735293723,15.1425568073983,15.4408735293723,78104.9075821962,0.0,1.0
1997-09-11,25.38,25.88,25.12,25.88,57000,15.1425568073983,15.4408735293723,14.9874321119719,15.4408735293723,95536.0457550468,0.0,1.0
1997-09-12,25.62,25.69,25.25,25.25,35600,15.2857488339458,15.3275131750222,15.0649944596851,15.0649944596851,59668.1268224503,0.0,1.0
1997-09-15,25.44,25.75,25.38,25.5,37300,15.1783548140352,15.363311181659,15.1425568073983,15.2141528206721,62517.44748532,0.0,1.0
1997-09-16,25.69,25.75,25.12,25.56,86700,15.3275131750222,15.363311181659,14.9874321119719,15.2499508273089,145315.35380636,0.0,1.0
1997-09-17,25.81,25.81,25.5,25.56,87200,15.3991091882959,15.3991091882959,15.2141528206721,15.2499508273089,146153.38929544,0.0,1.0
1997-09-18,25.69,25.81,25.56,25.75,67900,15.3275131750222,15.3991091882959,15.2499508273089,15.363311181659,113805.219416977,0.0,1.0
1997-09-19,25.69,25.75,25.5,25.75,97200,15.3275131750222,15.363311181659,15.2141528206721,15.363311181659,162914.099077027,0.0,1.0
1997-09-22,25.69,25.88,25.5,25.81,103400,15.3275131750222,15.4408735293723,15.2141528206721,15.3991091882959,173305.739141611,0.0,1.0
1997-09-23,25.44,25.69,25.38,25.44,78800,15.1783548140352,15.3275131750222,15.1425568073983,15.1783548140352,132074.393078907,0.0,1.0
1997-09-24,25.56,25.75,25.38,25.44,93700,15.2499508273089,15.363311181659,15.1425568073983,15.1783548140352,157047.850653472,0.0,1.0
1997-09-25,25.44,25.62,25.44,25.5,105400,15.1783548140352,15.2857488339458,15.1783548140352,15.2141528206721,176657.881097928,0.0,1.0
1997-09-26,25.5,25.62,25.44,25.44,40900,15.2141528206721,15.2857488339458,15.1783548140352,15.1783548140352,68551.3030066913,0.0,1.0
1997-09-29,25.5,25.56,25.38,25.5,143900,15.2141528206721,15.2499508273089,15.1425568073983,15.2141528206721,241186.613757039,0.0,1.0
1997-09-30,25.38,25.56,25.31,25.44,216100,15.1425568073983,15.2499508273089,15.100792466322,15.1783548140352,362198.938380099,0.0,1.0
1997-10-01,25.62,25.62,25.38,25.38,103700,15.2857488339458,15.2857488339458,15.1425568073983,15.1425568073983,173808.560435059,0.0,1.0
1997-10-02,25.5,25.69,25.38,25.5,45400,15.2141528206721,15.3275131750222,15.1425568073983,15.2141528206721,76093.6224084055,0.0,1.0
1997-10-03,24.94,25.5,24.88,25.5,177400,14.8800380920612,15.2141528206721,14.8442400854243,15.2141528206721,297334.991525357,0.0,1.0
1997-10-06,24.94,25.0,24.81,24.94,268000,14.8800380920612,14.9158360986981,14.802475744348,14.8800380920612,449187.022146537,0.0,1.0
1997-10-07,24.88,25.0,24.75,24.81,172200,14.8442400854243,14.9158360986981,14.7666777377111,14.802475744348,288619.422438932,0.0,1.0
1997-10-08,24.81,25.0,24.5,24.75,166400,14.802475744348,14.9158360986981,14.6175193767241,14.7666777377111,278898.21076561,0.0,1.0
1997-10-09,24.81,24.94,24.69,24.75,112900,14.802475744348,14.8800380920612,14.7308797310742,14.7666777377111,189228.413434119,0.0,1.0
1997-10-10,24.75,25.12,24.69,24.75,284500,14.7666777377111,14.9874321119719,14.7308797310742,14.7666777377111,476842.193286155,0.0,1.0
1997-10-13,24.69,24.88,24.56,24.81,94200,14.7308797310742,14.8442400854243,14.653317383361,14.802475744348,157885.886142551,0.0,1.0
1997-10-14,24.5,24.75,24.31,24.69,153400,14.6175193767241,14.7666777377111,14.504159022374,14.7308797310742,257109.288049548,0.0,1.0
1997-10-15,24.69,25.12,24.38,24.38,211200,14.7308797310742,14.9874321119719,14.5459233634504,14.5459233634504,353986.190587122,0.0,1.0
1997-10-16,24.69,24.75,24.5,24.69,70100,14.7308797310742,14.7666777377111,14.6175193767241,14.7308797310742,117492.575568926,0.0,1.0
1997-10-17,24.12,24.62,23.62,24.62,109300,14.3907986680239,14.6891153899979,14.09248194605,14.6891153899979,183194.557912748,0.0,1.0
1997-10-20,24.56,24.56,23.75,24.0,148900,14.653317383361,14.653317383361,14.1700442937632,14.3192026547502,249566.968647833,0.0,1.0
1997-10-21,24.88,25.0,24.5,24.5,136300,14.8442400854243,14.9158360986981,14.6175193767241,14.6175193767241,228448.474323034,0.0,1.0
1997-10-22,24.75,24.94,24.69,24.88,75000,14.7666777377111,14.8800380920612,14.7308797310742,14.8442400854243,125705.323361904,0.0,1.0
1997-10-23,24.5,24.81,24.25,24.56,114000,14.6175193767241,14.802475744348,14.4683610157372,14.653317383361,191072.091510094,0.0,1.0
1997-10-24,24.38,24.69,24.25,24.38,105300,14.5459233634504,14.7308797310742,14.4683610157372,14.5459233634504,176490.274000113,0.0,1.0
1997-10-27,23.69,24.56,23.69,24.12,111500,14.1342462871263,14.653317383361,14.1342462871263,14.3907986680239,186881.914064697,0.0,1.0
1997-10-28,23.25,23.69,23.0,23.69,349700,13.8717275717892,14.1342462871263,13.7225692108023,14.1342462871263,586122.021062104,0.0,1.0
1997-10-29,24.06,24.25,23.25,23.25,113900,14.3550006613871,14.4683610157372,13.8717275717892,13.8717275717892,190904.484412277,0.0,1.0
1997-10-30,24.12,24.38,23.75,24.0,95500,14.3907986680239,14.5459233634504,14.1700442937632,14.3192026547502,160064.778414158,0.0,1.0
1997-10-31,24.19,24.5,24.19,24.25,69600,14.4325630091003,14.6175193767241,14.4325630091003,14.4683610157372,116654.540079846,0.0,1.0
1997-11-03,24.69,24.75,24.25,24.25,99700,14.7308797310742,14.7666777377111,14.4683610157372,14.4683610157372,167104.276522424,0.0,1.0
1997-11-04,24.88,25.19,24.62,24.62,112300,14.8442400854243,15.0291964530482,14.6891153899979,14.6891153899979,188222.770847224,0.0,1.0
1997-11-05,24.88,25.0,24.75,24.88,106900,14.8442400854243,14.9158360986981,14.7666777377111,14.8442400854243,179171.987565167,0.0,1.0
1997-11-06,25.19,25.19,24.94,25.12,120900,15.0291964530482,15.0291964530482,14.8800380920612,14.9874321119719,202636.981259389,0.0,1.0
1997-11-07,25.25,25.31,25.12,25.12,123800,15.0649944596851,15.100792466322,14.9874321119719,14.9874321119719,207497.587096049,0.0,1.0
1997-11-10,25.38,25.44,25.19,25.25,74500,15.1425568073983,15.1783548140352,15.0291964530482,15.0649944596851,124867.287872824,0.0,1.0
1997-11-11,25.44,25.44,25.31,25.44,32500,15.1783548140352,15.1783548140352,15.100792466322,15.1783548140352,54472.3067901582,0.0,1.0
1997-11-12,24.88,25.31,24.88,25.31,53100,14.8442400854243,15.100792466322,14.8442400854243,15.100792466322,88999.3689402281,0.0,1.0
1997-11-13,25.0,25.12,24.88,24.88,95700,14.9158360986981,14.9874321119719,14.8442400854243,14.8442400854243,160399.992609789,0.0,1.0
1997-11-14,24.88,25.0,24.75,24.88,125400,14.8442400854243,14.9158360986981,14.7666777377111,14.8442400854243,210179.300661104,0.0,1.0
1997-11-17,24.94,25.12,24.75,25.0,65000,14.8800380920612,14.9874321119719,14.7666777377111,14.9158360986981,108944.613580317,0.0,1.0
1997-11-18,24.56,24.94,24.5,24.88,58500,14.653317383361,14.8800380920612,14.6175193767241,14.8442400854243,98050.1522222849,0.0,1.0
1997-11-19,24.62,24.69,24.25,24.44,78200,14.6891153899979,14.7308797310742,14.4683610157372,14.5817213700873,131068.750492011,0.0,1.0
1997-11-20,24.62,25.19,24.5,24.75,141800,14.6891153899979,15.0291964530482,14.6175193767241,14.7666777377111,237666.864702906,0.0,1.0
1997-11-21,23.94,24.69,23.88,24.69,177300,14.2834046481133,14.7308797310742,14.2476066414764,14.7308797310742,297167.38442754,0.0,1.0
1997-11-24,22.5,22.94,21.38,22.94,614300,13.4242524888283,13.6867712041654,12.7560230316066,13.6867712041654,1029610.4018829,0.0,1.0
1997-11-25,22.12,22.62,22.06,22.62,308500,13.1975317801281,13.495848502102,13.1617337734912,13.495848502102,517067.896761963,0.0,1.0
1997-11-26,21.88,22.12,21.81,22.12,455600,13.0543397535806,13.1975317801281,13.0125754125042,13.1975317801281,763617.937649109,0.0,1.0
1997-11-28,21.75,22.12,21.75,21.88,79600,12.9767774058673,13.1975317801281,12.9767774058673,13.0543397535806,133415.249861434,0.0,1.0
1997-12-01,21.5,21.94,21.5,21.88,284500,12.8276190448804,13.0901377602175,12.8276190448804,13.0543397535806,476842.193286153,0.0,1.0
1997-12-02,21.44,21.44,21.06,21.38,328400,12.7918210382435,12.7918210382435,12.5651003295433,12.7560230316066,550421.709227322,0.0,1.0
1997-12-03,21.0,21.44,21.0,21.44,149300,12.5293023229064,12.7918210382435,12.5293023229064,12.7918210382435,250237.397039096,0.0,1.0
1997-12-04,20.56,21.19,20.44,21.19,248200,12.2667836075693,12.6426626772565,12.1951875942956,12.6426626772565,416000.816778994,0.0,1.0
1997-12-05,20.19,20.62,19.88,20.5,337000,12.0460292333086,12.3025816142062,11.8610728656847,12.2309856009324,564835.919639486,0.0,1.0
1997-12-08,20.19,20.56,20.12,20.44,363200,12.0460292333086,12.2667836075693,12.0042648922322,12.1951875942956,608748.979267245,0.0,1.0
1997-12-09,20.69,20.88,20.06,20.19,230700,12.3443459552826,12.4577063096327,11.9684668855954,12.0460292333086,386669.574661214,0.0,1.0
1997-12-10,21.31,21.38,20.69,20.69,184100,12.7142586905303,12.7560230316066,12.3443459552826,12.3443459552826,308564.667079018,0.0,1.0
1997-12-11,20.56,21.0,20.44,21.0,575100,12.3682112930405,12.6329006397787,12.2960232893846,12.6329006397787,956003.719523558,0.17,1.0
1997-12-12,20.75,20.88,20.5,20.5,763300,12.4825089654956,12.5607126361228,12.3321172912125,12.3321172912125,1268853.4848067,0.0,1.0
1997-12-15,21.19,21.38,20.69,20.75,344100,12.7471983122338,12.861495984689,12.4464149636677,12.4825089654956,572006.398692502,0.0,1.0
1997-12-16,21.62,21.62,21.19,21.19,219700,13.0058719920007,13.0058719920007,12.7471983122338,12.7471983122338,365213.036305559,0.0,1.0
1997-12-17,21.5,22.0,21.5,21.88,367500,12.9336839883448,13.234467336911,12.9336839883448,13.1622793332551,610904.82859487,0.0,1.0
1997-12-18,21.25,21.62,21.19,21.5,466500,12.7832923140618,13.0058719920007,12.7471983122338,12.9336839883448,775475.108951035,0.0,1.0
1997-12-19,21.25,21.31,21.0,21.25,270700,12.7832923140618,12.8193863158897,12.6329006397787,12.7832923140618,449991.665579947,0.0,1.0
1997-12-22,21.62,21.69,21.19,21.19,154600,13.0058719920007,13.0479816608,12.7471983122338,12.7471983122338,256995.609525896,0.0,1.0
1997-12-23,21.56,21.62,21.44,21.5,335200,12.9697779901728,13.0058719920007,12.8975899865169,12.9336839883448,557211.696721087,0.0,1.0
1997-12-24,21.56,21.62,21.44,21.56,100800,12.9697779901728,13.0058719920007,12.8975899865169,12.9697779901728,167562.467271735,0.0,1.0
1997-12-26,21.62,21.62,21.5,21.62,35800,13.0058719920007,13.0058719920007,12.9336839883448,13.0058719920007,59511.2730984934,0.0,1.0
1997-12-29,21.75,21.75,21.56,21.69,140000,13.0840756626279,13.0840756626279,12.9697779901728,13.0479816608,232725.648988522,0.0,1.0
1997-12-30,21.69,21.69,21.44,21.56,164600,13.0479816608,13.0479816608,12.8975899865169,12.9697779901728,273618.870167933,0.0,1.0
1997-12-31,21.62,21.75,21.5,21.56,113800,13.0058719920007,13.0840756626279,12.9336839883448,12.9697779901728,189172.706106384,0.0,1.0
1998-01-02,21.38,21.69,21.25,21.69,160600,12.861495984689,13.0479816608,12.7832923140618,13.0479816608,266969.565911117,0.0,1.0
1998-01-05,21.44,21.5,21.25,21.38,127100,12.8975899865169,12.9336839883448,12.7832923140618,12.861495984689,211281.642760293,0.0,1.0
1998-01-06,21.38,21.62,21.12,21.56,174200,12.861495984689,13.0058719920007,12.7050886434346,12.9697779901728,289577.200384288,0.0,1.0
1998-01-07,21.44,21.69,21.25,21.5,166800,12.8975899865169,13.0479816608,12.7832923140618,12.9336839883448,277275.987509181,0.0,1.0
1998-01-08,21.31,21.56,21.25,21.5,78200,12.8193863158897,12.9697779901728,12.7832923140618,12.9336839883448,129993.898220731,0.0,1.0
1998-01-09,20.5,21.31,20.5,21.25,191900,12.3321172912125,12.8193863158897,12.3321172912125,12.7832923140618,319000.371720695,0.0,1.0
1998-01-12,20.25,20.88,20.25,20.56,131800,12.1817256169294,12.5607126361228,12.1817256169294,12.3682112930405,219094.575262052,0.0,1.0
1998-01-13,21.06,21.25,20.31,20.44,236900,12.6689946416066,12.7832923140618,12.2178196187574,12.2960232893846,393805.044609863,0.0,1.0
1998-01-14,20.69,21.12,20.5,21.12,167200,12.4464149636677,12.7050886434346,12.3321172912125,12.7050886434346,277940.917934862,0.0,1.0
1998-01-15,20.88,21.06,20.69,20.69,204900,12.5607126361228,12.6689946416066,12.4464149636677,12.4464149636677,340610.610555343,0.0,1.0
1998-01-16,21.56,21.56,21.0,21.0,197900,12.9697779901728,12.9697779901728,12.6329006397787,12.6329006397787,328974.328105916,0.0,1.0
1998-01-20,22.38,22.44,21.62,21.69,182800,13.4630626818213,13.4991566836492,13.0058719920007,13.0479816608,303873.20453644,0.0,1.0
1998-01-21,22.56,22.88,22.38,22.38,333600,13.5713446873051,13.7638460303874,13.4630626818213,13.4630626818213,554551.975018362,0.0,1.0
1998-01-22,22.69,22.94,22.56,22.56,102800,13.6495483579323,13.7999400322154,13.5713446873051,13.5713446873051,170887.119400143,0.0,1.0
1998-01-23,23.0,23.12,22.62,22.62,238500,13.8360340340433,13.9082220376992,13.607438689133,13.607438689133,396464.766312589,0.0,1.0
1998-01-26,23.25,23.25,23.06,23.12,151800,13.9864257083264,13.9864257083264,13.8721280358713,13.9082220376992,252341.096546125,0.0,1.0
1998-01-27,23.12,23.44,23.0,23.06,150700,13.9082220376992,14.1007233807815,13.8360340340433,13.8721280358713,250512.537875501,0.0,1.0
1998-01-28,23.31,24.0,23.0,23.0,359200,14.0225197101543,14.4376007311756,13.8360340340433,13.8360340340433,597107.522261979,0.0,1.0
1998-01-29,22.88,23.44,22.88,23.12,164500,13.7638460303874,14.1007233807815,13.7638460303874,13.9082220376992,273452.637561513,0.0,1.0
1998-01-30,22.44,23.12,22.44,23.12,115700,13.4991566836492,13.9082220376992,13.4991566836492,13.9082220376992,192331.125628371,0.0,1.0
1998-02-02,23.25,23.69,22.5,22.5,141600,13.9864257083264,14.2511150550646,13.5352506854772,13.5352506854772,235385.370691247,0.0,1.0
1998-02-03,23.25,23.69,23.12,23.12,103800,13.9864257083264,14.2511150550646,13.9082220376992,13.9082220376992,172549.445464346,0.0,1.0
1998-02-04,23.06,23.25,23.06,23.19,130900,13.8721280358713,13.9864257083264,13.8721280358713,13.9503317064985,217598.481804267,0.0,1.0
1998-02-05,23.31,23.38,22.69,23.12,124400,14.0225197101543,14.0646293789536,13.6495483579323,13.9082220376992,206793.362386944,0.0,1.0
1998-02-06,23.19,23.5,23.12,23.12,67800,13.9503317064985,14.1368173826095,13.9082220376992,13.9082220376992,112705.707153012,0.0,1.0
1998-02-09,23.25,23.38,22.94,23.25,46000,13.9864257083264,14.0646293789536,13.7999400322154,13.9864257083264,76466.9989533713,0.0,1.0
1998-02-10,23.25,23.38,23.06,23.19,67400,13.9864257083264,14.0646293789536,13.8721280358713,13.9503317064985,112040.776727331,0.0,1.0
1998-02-11,23.12,23.31,23.0,23.12,44400,13.9082220376992,14.0225197101543,13.8360340340433,13.9082220376992,73807.2772506453,0.0,1.0
1998-02-12,23.44,23.56,23.06,23.06,69300,14.1007233807815,14.1729113844374,13.8721280358713,13.8721280358713,115199.196249318,0.0,1.0
1998-02-13,23.06,23.44,22.62,23.44,92900,13.8721280358713,14.1007233807815,13.607438689133,14.1007233807815,154430.091364525,0.0,1.0
1998-02-17,22.88,23.06,22.75,23.06,72000,13.8721280358713,13.9812619102793,13.7933091265765,13.9812619102793,118753.229190227,0.18,1.0
1998-02-18,22.0,22.69,22.0,22.5,204600,13.3385846498762,13.7569311684405,13.3385846498762,13.6417343010098,337457.092948897,0.0,1.0
1998-02-19,22.12,22.25,21.94,22.19,217800,13.4113405661483,13.490159475443,13.3022066917402,13.453781517307,359228.518300437,0.0,1.0
1998-02-20,22.06,22.19,21.88,22.12,212100,13.3749626080122,13.453781517307,13.2658287336042,13.4113405661483,349827.220989546,0.0,1.0
1998-02-23,23.31,23.38,22.19,22.19,252300,14.1328367358461,14.1752776870048,13.453781517307,13.453781517307,416131.107287423,0.0,1.0
1998-02-24,23.31,23.44,23.06,23.38,156800,14.1328367358461,14.2116556451408,13.9812619102793,14.1752776870048,258618.143569829,0.0,1.0
1998-02-25,23.31,23.69,23.31,23.38,249900,14.1328367358461,14.3632304707076,14.1328367358461,14.1752776870048,412172.666314415,0.0,1.0
1998-02-26,23.31,23.38,22.81,23.06,90900,14.1328367358461,14.1752776870048,13.8296870847126,13.9812619102793,149925.951852662,0.0,1.0
1998-02-27,23.5,23.62,23.38,23.44,264400,14.2480336032769,14.3207895195489,14.1752776870048,14.2116556451408,436088.247193001,0.0,1.0
1998-03-02,23.44,23.69,23.38,23.56,152700,14.2116556451408,14.3632304707076,14.1752776870048,14.2844115614129,251855.806907608,0.0,1.0
1998-03-03,23.81,23.94,23.31,23.31,177200,14.4359863869797,14.5148052962744,14.1328367358461,14.1328367358461,292264.891840392,0.0,1.0
1998-03-04,23.69,23.94,23.62,23.94,39600,14.3632304707076,14.5148052962744,14.3207895195489,14.5148052962744,65314.2760546252,0.0,1.0
1998-03-05,23.12,23.56,23.12,23.44,30600,14.0176398684154,14.2844115614129,14.0176398684154,14.2116556451408,50470.1224058466,0.0,1.0
1998-03-06,23.75,23.88,23.19,23.19,205900,14.3996084288436,14.4784273381384,14.0600808195741,14.0600808195741,339601.248475943,0.0,1.0
1998-03-09,23.56,23.94,23.56,23.88,93000,14.2844115614129,14.5148052962744,14.2844115614129,14.4784273381384,153389.587704044,0.0,1.0
1998-03-10,23.75,23.81,23.5,23.56,91900,14.3996084288436,14.4359863869797,14.2480336032769,14.2844115614129,151575.302258082,0.0,1.0
1998-03-11,23.81,23.88,23.5,23.75,151500,14.4359863869797,14.4784273381384,14.2480336032769,14.3996084288436,249876.586421103,0.0,1.0
1998-03-12,23.19,23.5,21.81,22.44,365800,14.0600808195741,14.2480336032769,13.2233877824455,13.6053563428737,603332.378302571,0.0,1.0
1998-03-13,23.0,23.44,22.88,22.94,85900,13.9448839521433,14.2116556451408,13.8721280358713,13.9085059940073,141679.199825563,0.0,1.0
1998-03-16,23.25,23.25,22.56,22.56,132500,14.0964587777101,14.0964587777101,13.6781122591458,13.6781122591458,218538.928718127,0.0,1.0
1998-03-17,22.81,23.19,22.75,23.12,255800,13.8296870847126,14.0600808195741,13.7933091265765,14.0176398684154,421903.83370639,0.0,1.0
1998-03-18,22.31,22.88,22.31,22.88,258800,13.526537433579,13.8721280358713,13.526537433579,13.8721280358713,426851.884922651,0.0,1.0
1998-03-19,22.38,23.0,22.25,22.44,283900,13.5689783847377,13.9448839521433,13.490159475443,13.6053563428737,468250.580098689,0.0,1.0
1998-03-20,22.56,22.56,21.94,22.0,299700,13.6781122591458,13.6781122591458,13.3022066917402,13.3385846498762,494310.316504321,0.0,1.0
1998-03-23,22.56,22.81,22.12,22.81,112000,13.6781122591458,13.8296870847126,13.4113405661483,13.8296870847126,184727.24540702,0.0,1.0
1998-03-24,22.75,22.81,22.62,22.81,98300,13.7933091265765,13.8296870847126,13.7144902172818,13.8296870847126,162131.144852769,0.0,1.0
1998-03-25,22.5,22.81,22.44,22.62,207600,13.6417343010098,13.8296870847126,13.6053563428737,13.7144902172818,342405.144165155,0.0,1.0
1998-03-26,22.75,22.81,22.25,22.5,154300,13.7933091265765,13.8296870847126,13.490159475443,13.6417343010098,254494.76755628,0.0,1.0
1998-03-27,22.62,22.81,22.5,22.69,171800,13.7144902172818,13.8296870847126,13.6417343010098,13.7569311684405,283358.399651126,0.0,1.0
1998-03-30,22.81,22.88,22.31,22.69,94000,13.8296870847126,13.8721280358713,13.526537433579,13.7569311684405,155038.938109463,0.0,1.0
1998-03-31,22.75,22.75,22.25,22.69,313100,13.7933091265765,13.7933091265765,13.490159475443,13.7569311684405,516411.611936949,0.0,1.0
1998-04-01,22.88,23.38,22.69,22.75,135500,13.8721280358713,14.1752776870048,13.7569311684405,13.7933091265765,223486.979934386,0.0,1.0
1998-04-02,23.38,23.38,22.5,22.69,213700,14.1752776870048,14.1752776870048,13.6417343010098,13.7569311684405,352466.181638217,0.0,1.0
1998-04-03,23.56,23.75,23.25,23.38,148000,14.2844115614129,14.3996084288436,14.0964587777101,14.1752776870048,244103.860002134,0.0,1.0
1998-04-06,23.81,23.81,23.56,23.56,302100,14.4359863869797,14.4359863869797,14.2844115614129,14.2844115614129,498268.757477328,0.0,1.0
1998-04-07,22.94,23.81,22.88,23.75,172200,13.9085059940073,14.4359863869797,13.8721280358713,14.3996084288436,284018.139813294,0.0,1.0
1998-04-08,22.88,23.31,22.75,23.12,99900,13.8721280358713,14.1328367358461,13.7933091265765,14.0176398684154,164770.10550144,0.0,1.0
1998-04-09,23.25,23.25,22.69,22.81,218000,14.0964587777101,14.0964587777101,13.7569311684405,13.8296870847126,359558.388381522,0.0,1.0
1998-04-13,22.94,23.31,22.75,23.19,105200,13.9085059940073,14.1328367358461,13.7933091265765,14.0600808195741,173511.662650166,0.0,1.0
1998-04-14,22.81,23.0,22.75,22.94,65300,13.8296870847126,13.9448839521433,13.7933091265765,13.9085059940073,107702.581473914,0.0,1.0
1998-04-15,22.38,22.94,22.31,22.88,163200,13.5689783847377,13.9085059940073,13.526537433579,13.8721280358713,269173.986164516,0.0,1.0
1998-04-16,22.56,22.81,22.06,22.44,200000,13.6781122591458,13.8296870847126,13.3749626080122,13.6053563428737,329870.081083965,0.0,1.0
1998-04-17,22.75,22.88,22.38,22.62,182600,13.7933091265765,13.8721280358713,13.5689783847377,13.7144902172818,301171.384029661,0.0,1.0
1998-04-20,22.69,22.75,22.5,22.75,545800,13.7569311684405,13.7933091265765,13.6417343010098,13.7933091265765,900215.451278142,0.0,1.0
1998-04-21,22.5,22.81,22.38,22.62,161400,13.6417343010098,13.8296870847126,13.5689783847377,13.7144902172818,266205.155434759,0.0,1.0
1998-04-22,22.44,22.5,22.38,22.5,66300,13.6053563428737,13.6417343010098,13.5689783847377,13.6417343010098,109351.931879335,0.0,1.0
1998-04-23,22.19,22.44,22.0,22.38,104500,13.453781517307,13.6053563428737,13.3385846498762,13.5689783847377,172357.117366371,0.0,1.0
1998-04-24,21.88,22.06,21.81,22.06,128300,13.2658287336042,13.3749626080122,13.2233877824455,13.3749626080122,211611.657015363,0.0,1.0
1998-04-27,21.38,21.88,21.31,21.88,143000,12.9626790824706,13.2658287336042,12.9202381313119,13.2658287336042,235857.107975035,0.0,1.0
1998-04-28,21.62,21.69,21.38,21.44,165900,13.1081909150147,13.1506318661734,12.9626790824706,12.9990570406066,273627.232259149,0.0,1.0
1998-04-29,21.5,21.69,21.44,21.62,134900,13.0354349987427,13.1506318661734,12.9990570406066,13.1081909150147,222497.369691134,0.0,1.0
1998-04-30,21.44,21.5,21.38,21.5,651700,12.9990570406066,13.0354349987427,12.9626790824706,13.0354349987427,1074881.6592121,0.0,1.0
1998-05-01,21.62,21.69,21.44,21.44,362000,13.1081909150147,13.1506318661734,12.9990570406066,12.9990570406066,597064.846761978,0.0,1.0
1998-05-04,21.62,22.0,21.62,21.75,66500,13.1081909150147,13.3385846498762,13.1081909150147,13.1870098243094,109681.801960419,0.0,1.0
1998-05-05,21.56,21.62,21.12,21.56,184500,13.0718129568787,13.1081909150147,12.8050412638812,13.0718129568787,304305.149799958,0.0,1.0
1998-05-06,21.94,22.06,21.56,21.56,279500,13.3022066917402,13.3749626080122,13.0718129568787,13.0718129568787,460993.438314841,0.0,1.0
1998-05-07,22.62,23.31,22.06,22.06,455000,13.7144902172818,14.1328367358461,13.3749626080122,13.3749626080122,750454.434466022,0.0,1.0
1998-05-08,21.94,22.69,21.88,22.56,280100,13.3022066917402,13.7569311684405,13.2658287336042,13.6781122591458,461983.048558093,0.0,1.0
1998-05-11,21.75,22.0,21.75,21.94,132000,13.2961436987175,13.4489729366338,13.2961436987175,13.4122939195339,215927.269218437,0.18,1.0
1998-05-12,21.88,22.06,21.88,21.94,474500,13.375614902434,13.4856519537337,13.375614902434,13.4122939195339,776193.100334456,0.0,1.0
1998-05-13,21.81,21.88,21.62,21.62,138300,13.3328227158174,13.375614902434,13.216672495001,13.216672495001,226232.888885681,0.0,1.0
1998-05-14,21.94,22.0,21.75,21.75,276400,13.4122939195339,13.4489729366338,13.2961436987175,13.2961436987175,452138.615242242,0.0,1.0
1998-05-15,21.75,22.0,21.75,22.0,158900,13.2961436987175,13.4489729366338,13.2961436987175,13.4489729366338,259930.629384922,0.0,1.0
1998-05-18,21.81,21.81,21.62,21.75,129700,13.3328227158174,13.3328227158174,13.216672495001,13.2961436987175,212164.900133571,0.0,1.0
1998-05-19,22.0,22.0,21.81,21.81,286300,13.4489729366338,13.4489729366338,13.3328227158174,13.3328227158174,468333.160433625,0.0,1.0
1998-05-20,22.25,22.38,22.0,22.12,689500,13.6018021745501,13.6812733782666,13.4489729366338,13.5223309708336,1127892.81913721,0.0,1.0
1998-05-21,22.31,22.31,22.06,22.19,292000,13.63848119165,13.63848119165,13.4856519537337,13.5651231574502,477657.292513512,0.0,1.0
1998-05-22,22.0,22.25,21.88,22.25,86300,13.4489729366338,13.6018021745501,13.375614902434,13.6018021745501,141170.631314781,0.0,1.0
1998-05-26,22.0,22.25,21.94,22.06,148500,13.4489729366338,13.6018021745501,13.4122939195339,13.4856519537337,242918.177870742,0.0,1.0
1998-05-27,21.75,21.88,21.5,21.88,138200,13.2961436987175,13.375614902434,13.1433144608012,13.375614902434,226069.307621121,0.0,1.0
1998-05-28,22.38,22.5,21.75,21.75,281100,13.6812733782666,13.7546314124664,13.2961436987175,13.2961436987175,459826.934676534,0.0,1.0
1998-05-29,22.5,22.75,22.31,22.38,114700,13.7546314124664,13.9074606503827,13.63848119165,13.6812733782666,187627.710449657,0.0,1.0
1998-06-01,22.31,22.38,22.12,22.25,63000,13.63848119165,13.6812733782666,13.5223309708336,13.6018021745501,103056.196672436,0.0,1.0
1998-06-02,23.38,23.38,22.12,22.12,149100,14.2925903299318,14.2925903299318,13.5223309708336,13.5223309708336,243899.665458097,0.0,1.0
1998-06-03,23.0,23.38,22.94,23.38,340000,14.060289888299,14.2925903299318,14.0236108711991,14.2925903299318,556176.299502034,0.0,1.0
1998-06-04,23.19,23.56,23.06,23.06,127000,14.1764401091154,14.4026273812315,14.0969689053989,14.0969689053989,207748.205990465,0.0,1.0
1998-06-05,23.12,23.31,23.0,23.06,126500,14.1336479224988,14.2497981433152,14.060289888299,14.0969689053989,206930.299667669,0.0,1.0
1998-06-08,23.12,23.62,23.06,23.12,125400,14.1336479224988,14.4393063983314,14.0969689053989,14.1336479224988,205130.905757515,0.0,1.0
1998-06-09,23.25,23.69,23.19,23.25,87800,14.2131191262153,14.482098584948,14.1764401091154,14.2131191262153,143624.350283172,0.0,1.0
1998-06-10,23.5,23.81,23.19,23.31,99800,14.3659483641316,14.5554566191478,14.1764401091154,14.2497981433152,163254.102030303,0.0,1.0
1998-06-11,23.44,23.69,23.31,23.62,308400,14.3292693470317,14.482098584948,14.2497981433152,14.4393063983314,504484.619901256,0.0,1.0
1998-06-12,23.56,23.62,23.44,23.44,124500,14.4026273812315,14.4393063983314,14.3292693470317,14.3292693470317,203658.67437648,0.0,1.0
1998-06-15,23.5,23.56,23.44,23.5,169500,14.3659483641316,14.4026273812315,14.3292693470317,14.3659483641316,277270.243428219,0.0,1.0
1998-06-16,23.81,23.88,23.5,23.75,100800,14.5554566191478,14.5982488057643,14.3659483641316,14.5187776020479,164889.914675897,0.0,1.0
1998-06-17,23.81,23.88,23.56,23.75,81600,14.5554566191478,14.5982488057643,14.4026273812315,14.5187776020479,133482.311880488,0.0,1.0
1998-06-18,23.69,23.81,23.5,23.75,112100,14.482098584948,14.5554566191478,14.3659483641316,14.5187776020479,183374.597571111,0.0,1.0
1998-06-19,23.62,23.69,23.5,23.62,223800,14.4393063983314,14.482098584948,14.3659483641316,14.4393063983314,366094.870083986,0.0,1.0
1998-06-22,23.62,23.69,23.38,23.5,150800,14.4393063983314,14.482098584948,14.2925903299318,14.3659483641316,246680.546955608,0.0,1.0
1998-06-23,24.12,24.19,23.56,23.56,106700,14.744964874164,14.7877570607805,14.4026273812315,14.4026273812315,174541.209284903,0.0,1.0
1998-06-24,24.06,24.12,23.5,24.12,83200,14.7082858570641,14.744964874164,14.3659483641316,14.744964874164,136099.612113439,0.0,1.0
1998-06-25,23.62,24.31,23.62,24.12,129100,14.4393063983314,14.8611150949804,14.4393063983314,14.744964874164,211183.412546214,0.0,1.0
1998-06-26,23.94,24.12,23.5,23.5,238300,14.6349278228643,14.744964874164,14.3659483641316,14.3659483641316,389814.153445101,0.0,1.0
1998-06-29,24.06,24.38,23.88,23.88,94900,14.7082858570641,14.9039072815969,14.5982488057643,14.5982488057643,155238.620066891,0.0,1.0
1998-06-30,24.31,24.62,24.0,24.06,213300,14.8611150949804,15.0506233499966,14.6716068399642,14.7082858570641,348918.837305246,0.0,1.0
1998-07-01,24.19,24.38,24.12,24.38,97900,14.7877570607805,14.9039072815969,14.744964874164,14.9039072815969,160146.058003674,0.0,1.0
1998-07-02,24.81,25.0,24.12,24.25,106100,15.1667735708129,15.2829237916293,14.744964874164,14.8244360778805,173559.721697547,0.0,1.0
1998-07-06,24.31,24.94,24.25,24.75,42800,14.8611150949804,15.2462447745294,14.8244360778805,15.130094553713,70012.7812314324,0.0,1.0
1998-07-07,24.81,24.88,24.25,24.5,63600,15.1667735708129,15.2095657574295,14.8244360778805,14.9772653157967,104037.684259793,0.0,1.0
1998-07-08,24.38,24.69,24.0,24.69,46600,14.9039072815969,15.0934155366131,14.6716068399642,15.0934155366131,76228.8692846907,0.0,1.0
1998-07-09,24.0,24.12,23.94,24.12,104500,14.6716068399642,14.744964874164,14.6349278228643,14.744964874164,170942.421464595,0.0,1.0
1998-07-10,24.56,24.94,24.0,24.0,126800,15.0139443328967,15.2462447745294,14.6716068399642,14.6716068399642,207421.043461346,0.0,1.0
1998-07-13,24.44,24.44,24.19,24.25,79500,14.9405862986968,14.9405862986968,14.7877570607805,14.8244360778805,130047.105324741,0.0,1.0
1998-07-14,24.56,24.62,24.31,24.38,127200,15.0139443328967,15.0506233499966,14.8611150949804,14.9039072815969,208075.368519584,0.0,1.0
1998-07-15,24.5,25.0,24.44,24.62,86600,14.9772653157967,15.2829237916293,14.9405862986968,15.0506233499966,141661.37510846,0.0,1.0
1998-07-16,24.75,24.75,24.31,24.31,63300,15.130094553713,15.130094553713,14.8611150949804,14.8611150949804,103546.940466114,0.0,1.0
1998-07-17,24.88,25.0,24.5,24.88,40000,15.2095657574295,15.2829237916293,14.9772653157967,15.2095657574295,65432.5058237688,0.0,1.0
1998-07-20,24.81,25.0,24.5,25.0,62700,15.1667735708129,15.2829237916293,14.9772653157967,15.2829237916293,102565.452878758,0.0,1.0
1998-07-21,24.12,24.88,24.06,24.75,66300,14.744964874164,15.2095657574295,14.7082858570641,15.130094553713,108454.378402897,0.0,1.0
1998-07-22,24.25,24.38,23.81,24.12,162900,14.8244360778805,14.9039072815969,14.5554566191478,14.744964874164,266473.879967297,0.0,1.0
1998-07-23,22.94,24.12,22.94,24.12,163500,14.0236108711991,14.744964874164,14.0236108711991,14.744964874164,267455.367554654,0.0,1.0
1998-07-24,22.75,23.5,22.5,23.12,199300,13.9074606503827,14.3659483641316,13.7546314124664,14.1336479224988,326017.460266928,0.0,1.0
1998-07-27,23.06,23.25,22.69,22.69,130400,14.0969689053989,14.2131191262153,13.8707816332828,13.8707816332828,213309.968985486,0.0,1.0
1998-07-28,22.94,23.25,22.81,23.0,71300,14.0236108711991,14.2131191262153,13.9441396674826,14.060289888299,116633.441630868,0.0,1.0
1998-07-29,23.19,23.19,22.81,23.0,44700,14.1764401091154,14.1764401091154,13.9441396674826,14.060289888299,73120.8252580614,0.0,1.0
1998-07-30,23.44,23.5,23.12,23.12,74200,14.3292693470317,14.3659483641316,14.1336479224988,14.1336479224988,121377.298303091,0.0,1.0
1998-07-31,22.69,23.44,22.62,23.38,100500,13.8707816332828,14.3292693470317,13.8279894466662,14.2925903299318,164399.170882219,0.0,1.0
1998-08-03,22.94,23.06,22.62,22.62,99200,14.0236108711991,14.0969689053989,13.8279894466662,13.8279894466662,162272.614442946,0.0,1.0
1998-08-04,22.62,23.25,22.62,22.81,95800,13.8279894466662,14.2131191262153,13.8279894466662,13.9441396674826,156710.851447926,0.0,1.0
1998-08-05,22.25,22.88,22.25,22.56,202000,13.6018021745501,13.9869318540992,13.6018021745501,13.7913104295663,330434.154410032,0.0,1.0
1998-08-06,23.06,23.12,22.25,22.25,75900,14.0969689053989,14.1336479224988,13.6018021745501,13.6018021745501,124158.179800601,0.0,1.0
1998-08-07,23.12,23.88,23.12,23.25,98600,14.1336479224988,14.5982488057643,14.1336479224988,14.2131191262153,161291.12685559,0.0,1.0
1998-08-10,22.94,23.19,22.88,23.12,139300,14.0236108711991,14.1764401091154,13.9869318540992,14.1336479224988,227868.701531274,0.0,1.0
1998-08-11,22.5,22.81,22.0,22.81,133300,13.7546314124664,13.9441396674826,13.4489729366338,13.9441396674826,218053.825657709,0.0,1.0
1998-08-12,22.75,22.94,22.62,22.81,119000,13.9074606503827,14.0236108711991,13.8279894466662,13.9441396674826,194661.704825712,0.0,1.0
1998-08-13,22.69,22.88,22.25,22.56,87700,13.8707816332828,13.9869318540992,13.6018021745501,13.7913104295663,143460.769018613,0.0,1.0
1998-08-14,22.62,22.94,22.44,22.56,66400,13.938026497966,14.1352045916595,13.8271138202633,13.9010556053984,107760.449459555,0.18,1.0
1998-08-17,22.81,23.06,22.69,22.69,87100,14.0551009910965,14.2091463767946,13.9811592059614,13.9811592059614,141354.444998905,0.0,1.0
1998-08-18,23.44,23.44,22.81,22.81,105300,14.4432953630558,14.4432953630558,14.0551009910965,14.0551009910965,170891.194700168,0.0,1.0
1998-08-19,23.06,23.5,22.88,23.44,109700,14.2091463767946,14.4802662556233,14.098233699092,14.4432953630558,178031.947375199,0.0,1.0
1998-08-20,22.94,23.0,22.88,22.94,38200,14.1352045916595,14.1721754842271,14.098233699092,14.1352045916595,61994.7164059491,0.0,1.0
1998-08-21,22.62,22.94,22.5,22.94,83900,13.938026497966,14.1352045916595,13.8640847128309,14.1352045916595,136161.170326154,0.0,1.0
1998-08-24,22.5,23.03,22.5,22.81,237500,13.8640847128309,14.1906609305109,13.8640847128309,14.0551009910965,385438.354618136,0.0,1.0
1998-08-25,22.31,22.69,22.31,22.5,110300,13.7470102197003,13.9811592059614,13.7470102197003,13.8640847128309,179005.686376339,0.0,1.0
1998-08-26,22.31,22.44,22.06,22.31,108300,13.7470102197003,13.8271138202633,13.5929648340022,13.7470102197003,175759.889705871,0.0,1.0
1998-08-27,21.31,21.94,21.19,21.94,339900,13.1308286769078,13.5190230488671,13.0568868917727,13.5190230488671,551623.144146126,0.0,1.0
1998-08-28,20.5,21.62,20.38,21.44,213000,12.6317216272459,13.3218449551735,12.5577798421108,13.2109322774708,345677.345404898,0.0,1.0
1998-08-31,20.38,20.75,20.38,20.5,96000,12.5577798421108,12.785767012944,12.5577798421108,12.6317216272459,155798.240182489,0.0,1.0
1998-09-01,20.94,21.0,20.12,20.12,335900,12.9028415060746,12.9398123986421,12.3975726409847,12.3975726409847,545131.550805188,0.0,1.0
1998-09-02,20.31,20.94,20.31,20.94,204200,12.5146471341153,12.9028415060746,12.5146471341153,12.9028415060746,331395.840054837,0.0,1.0
1998-09-03,20.69,21.12,20.31,20.31,82800,12.7487961203765,13.0137541837772,12.5146471341153,12.5146471341153,134375.982157397,0.0,1.0
1998-09-04,20.69,20.69,20.5,20.56,83200,12.7487961203765,12.7487961203765,12.6317216272459,12.6686925198134,135025.14149149,0.0,1.0
1998-09-08,21.38,21.44,21.0,21.0,97400,13.1739613849033,13.2109322774708,12.9398123986421,12.9398123986421,158070.297851817,0.0,1.0
1998-09-09,20.75,21.44,20.75,21.44,129500,12.785767012944,13.2109322774708,12.785767012944,13.2109322774708,210165.334412837,0.0,1.0
1998-09-10,20.44,20.75,20.44,20.75,78000,12.5947507346783,12.785767012944,12.5947507346783,12.785767012944,126586.070148273,0.0,1.0
1998-09-11,21.0,21.0,20.44,20.44,100900,12.9398123986421,12.9398123986421,12.5947507346783,12.5947507346783,163750.442025138,0.0,1.0
1998-09-14,21.0,21.12,20.94,21.12,55900,12.9398123986421,13.0137541837772,12.9028415060746,13.0137541837772,90720.0169395956,0.0,1.0
1998-09-15,20.81,21.0,20.75,21.0,87100,12.8227379055116,12.9398123986421,12.785767012944,12.9398123986421,141354.444998904,0.0,1.0
1998-09-16,20.75,21.0,20.69,21.0,116200,12.785767012944,12.9398123986421,12.7487961203765,12.9398123986421,188580.786554222,0.0,1.0
1998-09-17,20.69,20.88,20.56,20.56,124600,12.7487961203765,12.865870613507,12.6686925198134,12.6686925198134,202213.132570189,0.0,1.0
1998-09-18,20.75,20.94,20.44,20.94,164300,12.785767012944,12.9028415060746,12.5947507346783,12.9028415060746,266642.19647899,0.0,1.0
1998-09-21,21.06,21.12,20.44,20.56,84900,12.9767832912097,13.0137541837772,12.5947507346783,12.6686925198134,137784.068661389,0.0,1.0
1998-09-22,21.62,22.31,21.12,21.12,55000,13.3218449551735,13.7470102197003,13.0137541837772,13.0137541837772,89259.4084378843,0.0,1.0
1998-09-23,22.06,22.06,21.5,21.56,53700,13.5929648340022,13.5929648340022,13.2479031700384,13.2848740626059,87149.6406020797,0.0,1.0
1998-09-24,21.5,21.94,21.25,21.88,147000,13.2479031700384,13.5190230488671,13.0938577843403,13.4820521562995,238566.055279436,0.0,1.0
1998-09-25,21.38,21.5,21.25,21.5,81000,13.1739613849033,13.2479031700384,13.0938577843403,13.2479031700384,131454.765153975,0.0,1.0
1998-09-28,21.56,21.88,21.25,21.38,53300,13.2848740626059,13.4820521562995,13.0938577843403,13.1739613849033,86500.4812679864,0.0,1.0
1998-09-29,21.69,21.75,21.5,21.62,74300,13.3649776631689,13.4019485557365,13.2479031700384,13.3218449551735,120581.346307906,0.0,1.0
1998-09-30,21.06,21.88,21.06,21.75,49300,12.9767832912097,13.4820521562995,12.9767832912097,13.4019485557365,80008.8879270491,0.0,1.0
1998-10-01,21.12,21.38,21.06,21.06,41100,13.0137541837772,13.1739613849033,12.9767832912097,12.9767832912097,66701.1215781284,0.0,1.0
1998-10-02,21.25,21.44,21.06,21.12,39300,13.0938577843403,13.2109322774708,12.9767832912097,13.0137541837772,63779.9045747063,0.0,1.0
1998-10-05,20.69,21.06,20.19,21.06,87000,12.7487961203765,12.9767832912097,12.4407053489802,12.9767832912097,141192.155165381,0.0,1.0
1998-10-06,21.06,21.06,20.75,20.75,61700,12.9767832912097,12.9767832912097,12.785767012944,12.785767012944,100132.827283954,0.0,1.0
1998-10-07,20.94,21.31,20.81,21.06,79600,12.9028415060746,13.1308286769078,12.8227379055116,12.9767832912097,129182.707484647,0.0,1.0
1998-10-08,20.62,20.81,20.38,20.81,104800,12.705663412381,12.8227379055116,12.5577798421108,12.8227379055116,170079.745532551,0.0,1.0
1998-10-09,21.31,21.31,20.0,20.38,99100,13.1308286769078,13.1308286769078,12.3236308558497,12.5577798421108,160829.225021716,0.0,1.0
1998-10-12,22.25,22.25,21.44,21.44,84500,13.7100393271327,13.7100393271327,13.2109322774708,13.2109322774708,137134.909327296,0.0,1.0
1998-10-13,21.94,22.81,21.88,22.06,66500,13.5190230488671,14.0551009910965,13.4820521562995,13.5929648340022,107922.739293078,0.0,1.0
1998-10-14,21.5,22.12,21.38,21.75,69600,13.2479031700384,13.6299357265697,13.1739613849033,13.4019485557365,112953.724132305,0.0,1.0
1998-10-15,21.88,21.88,21.0,21.31,43000,13.4820521562995,13.4820521562995,12.9398123986421,13.1308286769078,69784.6284150734,0.0,1.0
1998-10-16,22.0,22.25,21.75,21.75,70900,13.5559939414346,13.7100393271327,13.4019485557365,13.4019485557365,115063.491968109,0.0,1.0
1998-10-19,23.0,23.38,21.75,21.94,103400,14.1721754842271,14.4063244704882,13.4019485557365,13.5190230488671,167807.687863223,0.0,1.0
1998-10-20,23.19,23.62,23.0,23.31,101800,14.2892499773577,14.5542080407584,14.1721754842271,14.3631917624928,165211.050526848,0.0,1.0
1998-10-21,23.12,23.38,23.0,23.19,61800,14.2461172693622,14.4063244704882,14.1721754842271,14.2892499773577,100295.117117477,0.0,1.0
1998-10-22,23.56,23.56,23.06,23.06,65500,14.5172371481909,14.5172371481909,14.2091463767946,14.2091463767946,106299.840957844,0.0,1.0
1998-10-23,23.44,23.5,23.25,23.5,78900,14.4432953630558,14.4802662556233,14.3262208699252,14.4802662556233,128046.678649983,0.0,1.0
1998-10-26,23.31,23.5,23.25,23.5,46600,14.3631917624928,14.4802662556233,14.3262208699252,14.4802662556233,75627.0624219165,0.0,1.0
1998-10-27,23.0,23.38,22.88,23.31,91800,14.1721754842271,14.4063244704882,14.098233699092,14.3631917624928,148982.067174505,0.0,1.0
1998-10-28,22.56,22.94,22.5,22.94,35000,13.9010556053984,14.1352045916595,13.8640847128309,14.1352045916595,56801.4417331992,0.0,1.0
1998-10-29,23.12,23.12,22.31,22.44,110600,14.2461172693622,14.2461172693622,13.7470102197003,13.8271138202633,179492.55587691,0.0,1.0
1998-10-30,24.06,24.31,23.19,23.19,177800,14.8253279195871,14.9793733052852,14.2892499773577,14.2892499773577,288551.324004653,0.0,1.0
1998-11-02,23.88,24.25,23.69,23.88,47100,14.7144152418845,14.9424024127177,14.5973407487539,14.7144152418845,76438.5115895337,0.0,1.0
1998-11-03,23.19,23.81,22.88,23.62,75000,14.2892499773577,14.671282533889,14.098233699092,14.5542080407584,121717.37514257,0.0,1.0
1998-11-04,24.12,24.25,23.44,23.44,54700,14.8622988121547,14.9424024127177,14.4432953630558,14.4432953630558,88772.5389373141,0.0,1.0
1998-11-05,24.69,25.06,23.81,24.12,103600,15.2135222915464,15.4415094623796,14.671282533889,14.8622988121547,168132.26753027,0.0,1.0
1998-11-06,24.5,24.56,24.5,24.5,55100,15.0964477984158,15.1334186909834,15.0964477984158,15.0964477984158,89421.6982714081,0.0,1.0
1998-11-09,24.25,24.44,24.06,24.38,25300,14.9424024127177,15.0594769058483,14.8253279195871,15.0225060132807,41059.3278814269,0.0,1.0
1998-11-10,24.19,24.25,24.06,24.12,94000,14.9054315201502,14.9424024127177,14.8253279195871,14.8622988121547,152552.44351202,0.0,1.0
1998-11-11,23.94,24.12,23.94,24.12,23800,14.751386134452,14.8622988121547,14.751386134452,14.8622988121547,38624.9803785756,0.0,1.0
1998-11-12,23.88,24.0,23.75,24.0,50200,14.7144152418845,14.7883570270196,14.6343116413215,14.7883570270196,81469.4964287599,0.0,1.0
1998-11-13,23.56,23.81,23.56,23.81,36000,14.5172371481909,14.671282533889,14.5172371481909,14.671282533889,58424.3400684334,0.0,1.0
1998-11-16,23.62,23.75,23.44,23.44,40300,14.5542080407584,14.6343116413215,14.4432953630558,14.4432953630558,65402.802909941,0.0,1.0
1998-11-17,23.0,23.62,22.94,23.56,102400,14.1721754842271,14.5542080407584,14.1352045916595,14.5172371481909,166184.789527989,0.0,1.0
1998-11-18,22.94,23.0,22.38,23.0,113100,14.1352045916595,14.1721754842271,13.7901429276958,14.1721754842271,183549.801714996,0.0,1.0
1998-11-19,23.44,23.44,22.75,22.88,42400,14.4432953630558,14.4432953630558,14.018130098529,14.098233699092,68810.8894139327,0.0,1.0
1998-11-20,23.38,23.38,22.75,23.19,78900,14.4063244704882,14.4063244704882,14.018130098529,14.2892499773577,128046.678649984,0.0,1.0
1998-11-23,23.38,23.56,23.19,23.38,80500,14.4063244704882,14.5172371481909,14.2892499773577,14.4063244704882,130643.315986359,0.0,1.0
1998-11-24,23.38,23.5,23.12,23.31,108800,14.4063244704882,14.4802662556233,14.2461172693622,14.3631917624928,176571.338873488,0.0,1.0
1998-11-25,23.44,23.62,23.31,23.56,62000,14.4432953630558,14.5542080407584,14.3631917624928,14.5172371481909,100619.696784524,0.0,1.0
1998-11-27,23.56,23.62,23.31,23.31,15500,14.5172371481909,14.5542080407584,14.3631917624928,14.3631917624928,25154.9241961311,0.0,1.0
1998-11-30,24.44,24.44,23.81,23.81,135000,15.0594769058483,15.0594769058483,14.671282533889,14.671282533889,219091.275256625,0.0,1.0
1998-12-01,23.75,24.19,23.75,24.19,115300,14.6343116413215,14.9054315201502,14.6343116413215,14.9054315201502,187120.17805251,0.0,1.0
1998-12-02,23.25,24.12,23.19,23.88,56200,14.3262208699252,14.8622988121547,14.2892499773577,14.7144152418845,91206.8864401657,0.0,1.0
1998-12-03,23.31,23.31,22.75,23.25,79900,14.3631917624928,14.3631917624928,14.018130098529,14.3262208699252,129669.576985217,0.0,1.0
1998-12-04,23.88,23.88,22.75,23.25,72200,14.7144152418845,14.7144152418845,14.018130098529,14.3262208699252,117173.259803914,0.0,1.0
1998-12-07,23.69,24.44,23.38,24.12,138000,14.5973407487539,15.0594769058483,14.4063244704882,14.8622988121547,223959.970262329,0.0,1.0
1998-12-08,24.12,24.25,23.75,23.81,110800,14.8622988121547,14.9424024127177,14.6343116413215,14.671282533889,179817.135543956,0.0,1.0
1998-12-09,24.38,25.38,24.19,24.19,161500,15.0225060132807,15.6386875560732,14.9054315201502,14.9054315201502,262098.081140334,0.0,1.0
1998-12-10,24.06,24.25,23.75,24.06,248300,14.9362405972898,15.0541909594463,14.7437952695608,14.9362405972898,399973.337406202,0.18,1.0
1998-12-11,24.12,24.44,24.06,24.12,106600,14.973488080076,15.1721413216027,14.9362405972898,14.973488080076,171716.301923082,0.0,1.0
1998-12-14,24.81,24.81,24.0,24.38,139100,15.401834132118,15.401834132118,14.8989931145035,15.1348938388165,224068.832997192,0.0,1.0
1998-12-15,24.56,24.88,24.56,24.75,212800,15.2466362871753,15.445289528702,15.2466362871753,15.3645866493318,342788.265002173,0.0,1.0
1998-12-16,25.06,25.06,24.25,24.44,908900,15.5570319770608,15.5570319770608,15.0541909594463,15.1721413216027,1464098.93825411,0.0,1.0
1998-12-17,24.69,24.94,24.56,24.94,83900,15.3273391665455,15.4825370114882,15.2466362871753,15.4825370114882,135150.072526703,0.0,1.0
1998-12-18,24.75,24.88,24.38,24.44,111200,15.3645866493318,15.445289528702,15.1348938388165,15.1721413216027,179126.198628955,0.0,1.0
1998-12-21,25.0,25.19,24.69,24.88,121200,15.5197844942745,15.637734856431,15.3273391665455,15.445289528702,195234.669728682,0.0,1.0
1998-12-22,25.25,25.88,25.06,25.06,137700,15.6749823392172,16.066080908473,15.5570319770608,15.5570319770608,221813.647043231,0.0,1.0
1998-12-23,25.38,25.44,25.06,25.25,59700,15.7556852185875,15.7929327013737,15.5570319770608,15.6749823392172,96167.5724653654,0.0,1.0
1998-12-24,25.44,25.56,25.38,25.5,31300,15.7929327013737,15.8674276669462,15.7556852185875,15.83018018416,50419.5145421432,0.0,1.0
1998-12-28,26.31,26.5,25.31,25.31,116500,16.3330212017745,16.450971563931,15.7122298220035,15.7122298220035,187663.68831181,0.0,1.0
1998-12-29,26.06,26.31,26.0,26.25,48100,16.1778233568317,16.3330212017745,16.1405758740455,16.2957737189882,77481.7459896833,0.0,1.0
1998-12-30,26.19,26.5,26.0,26.06,91500,16.258526236202,16.450971563931,16.1405758740455,16.1778233568317,147392.510562495,0.0,1.0
1998-12-31,27.38,27.5,26.12,26.12,134900,16.9972679781294,17.0717629437019,16.215070839618,16.215070839618,217303.275135307,0.0,1.0
1999-01-04,27.06,28.12,27.0,27.44,218300,16.7986147366027,17.45665359916,16.7613672538165,17.0345154609157,351647.924107024,0.0,1.0
1999-01-05,27.06,27.31,26.88,26.88,99900,16.7986147366027,16.9538125815455,16.6868722882439,16.6868722882439,160923.626286265,0.0,1.0
1999-01-06,26.62,27.31,26.31,27.25,299200,16.5254665295035,16.9538125815455,16.3330212017745,16.9165650987592,481965.455303808,0.0,1.0
1999-01-07,25.88,26.5,25.88,26.5,181800,16.066080908473,16.450971563931,16.066080908473,16.450971563931,292852.004593022,0.0,1.0
1999-01-08,25.75,26.0,25.44,25.94,137400,15.9853780291027,16.1405758740455,15.7929327013737,16.1033283912592,221330.392910239,0.0,1.0
1999-01-11,25.75,26.0,25.5,25.62,118300,15.9853780291027,16.1405758740455,15.83018018416,15.9046751497325,190563.213109762,0.0,1.0
1999-01-12,25.38,26.0,25.38,25.69,54400,15.7556852185875,16.1405758740455,15.7556852185875,15.9481305463165,87630.0827825105,0.0,1.0
1999-01-13,25.69,26.25,25.12,25.19,281500,15.9481305463165,16.2957737189882,15.594279459847,15.637734856431,453453.461457293,0.0,1.0
1999-01-14,25.62,25.81,25.5,25.75,116300,15.9046751497325,16.022625511889,15.83018018416,15.9853780291027,187341.518889816,0.0,1.0
1999-01-15,26.25,26.25,25.62,25.62,35500,16.2957737189882,16.2957737189882,15.9046751497325,15.9046751497325,57185.0724040282,0.0,1.0
1999-01-19,26.25,26.5,25.88,26.25,107400,16.2957737189882,16.450971563931,16.066080908473,16.2957737189882,173004.97961106,0.0,1.0
1999-01-20,25.62,26.5,25.62,26.25,94900,15.9046751497325,16.450971563931,15.9046751497325,16.2957737189882,152869.390736402,0.0,1.0
1999-01-21,25.0,25.56,24.94,25.56,94800,15.5197844942745,15.8674276669462,15.4825370114882,15.8674276669462,152708.306025405,0.0,1.0
1999-01-22,24.62,25.44,24.62,25.0,69300,15.2838837699615,15.7929327013737,15.2838837699615,15.5197844942745,111631.704721103,0.0,1.0
1999-01-25,24.5,24.88,24.0,24.81,176100,15.209388804389,15.445289528702,14.8989931145035,15.401834132118,283670.176066179,0.0,1.0
1999-01-26,24.81,24.81,24.44,24.44,127900,15.401834132118,15.401834132118,15.1721413216027,15.1721413216027,206027.345365499,0.0,1.0
1999-01-27,25.12,25.25,24.81,24.81,270800,15.594279459847,15.6749823392172,15.401834132118,15.401834132118,436217.397380587,0.0,1.0
1999-01-28,26.0,26.25,25.19,25.19,94800,16.1405758740455,16.2957737189882,15.637734856431,15.637734856431,152708.306025404,0.0,1.0
1999-01-29,26.56,27.44,26.12,26.12,409700,16.4882190467172,17.0345154609157,16.215070839618,16.215070839618,659964.060955785,0.0,1.0
1999-02-01,27.19,27.31,26.56,26.56,215700,16.8793176159729,16.9538125815455,16.4882190467172,16.4882190467172,347459.721621096,0.0,1.0
1999-02-02,26.94,27.25,26.75,27.25,313400,16.7241197710302,16.9165650987592,16.6061694088737,16.9165650987592,504839.48426542,0.0,1.0
1999-02-03,26.5,26.88,26.31,26.88,54700,16.450971563931,16.6868722882439,16.3330212017745,16.6868722882439,88113.3369155023,0.0,1.0
1999-02-04,26.12,26.5,26.12,26.44,132500,16.215070839618,16.450971563931,16.215070839618,16.4137240811447,213437.242071372,0.0,1.0
1999-02-05,26.19,26.44,26.06,26.12,109500,16.258526236202,16.4137240811447,16.1778233568317,16.215070839618,176387.758542002,0.0,1.0
1999-02-08,26.19,26.44,26.12,26.38,89400,16.258526236202,16.4137240811447,16.215070839618,16.3764765983585,144009.731631552,0.0,1.0
1999-02-09,25.5,26.38,25.38,26.12,113800,15.83018018416,16.3764765983585,15.7556852185875,16.215070839618,183314.401114884,0.0,1.0
1999-02-10,25.12,25.38,24.62,25.38,92400,15.594279459847,15.7556852185875,15.2838837699615,15.7556852185875,148842.272961471,0.0,1.0
1999-02-11,26.0,26.0,25.19,25.5,86800,16.1405758740455,16.1405758740455,15.637734856431,15.83018018416,139821.529145623,0.0,1.0
1999-02-12,25.56,26.06,24.62,25.94,83300,15.8674276669462,16.1778233568317,15.2838837699615,16.1033283912592,134183.56426072,0.0,1.0
1999-02-16,23.25,25.62,23.25,25.12,276400,14.5513499418318,16.0346488391282,14.5513499418318,15.7217165823146,441629.128959772,0.19,1.0
1999-02-17,24.06,24.25,23.06,23.25,151700,15.0583001978698,15.1772144554589,14.4324356842426,14.5513499418318,242384.72815918,0.0,1.0
1999-02-18,24.12,24.19,23.81,24.12,67700,15.0958520686874,15.1396625846413,14.901834069463,15.0958520686874,108170.376376905,0.0,1.0
1999-02-19,24.19,24.75,23.75,24.25,59300,15.1396625846413,15.4901467122725,14.8642821986454,15.1772144554589,94748.9411986777,0.0,1.0
1999-02-22,24.69,24.75,24.12,24.25,51400,15.4525948414549,15.4901467122725,15.0958520686874,15.1772144554589,82126.4009715351,0.0,1.0
1999-02-23,23.69,24.62,23.56,24.56,152800,14.8267303278277,15.408784325501,14.7453679410562,15.3712324546834,244142.297051568,0.0,1.0
1999-02-24,23.56,24.0,23.44,23.81,223100,14.7453679410562,15.0207483270522,14.6702641994209,14.901834069463,356466.927174114,0.0,1.0
1999-02-25,23.5,23.56,23.12,23.44,51800,14.7078160702386,14.7453679410562,14.4699875550602,14.6702641994209,82765.5169324029,0.0,1.0
1999-02-26,23.44,23.5,22.75,23.38,74100,14.6702641994209,14.7078160702386,14.2384176850182,14.6327123286033,118396.231750793,0.0,1.0
1999-03-01,23.5,23.62,23.38,23.44,97700,14.7078160702386,14.7829198118738,14.6327123286033,14.6702641994209,156104.073442003,0.0,1.0
1999-03-02,23.5,23.75,23.0,23.75,152700,14.7078160702386,14.8642821986454,14.394883813425,14.8642821986454,243982.51806135,0.0,1.0
1999-03-03,23.31,23.56,23.31,23.56,74200,14.5889018126494,14.7453679410562,14.5889018126494,14.7453679410562,118556.01074101,0.0,1.0
1999-03-04,24.12,24.12,23.25,23.25,199800,15.0958520686874,15.0958520686874,14.5513499418318,14.5513499418318,319238.422453555,0.0,1.0
1999-03-05,24.62,25.0,24.12,24.12,109300,15.408784325501,15.6466128406793,15.0958520686874,15.0958520686874,174638.436307175,0.0,1.0
1999-03-08,23.94,24.94,23.88,24.5,66700,14.9831964562345,15.6090609698617,14.9456445854169,15.3336805838657,106572.586474735,0.0,1.0
1999-03-09,23.0,24.38,22.56,23.81,160800,14.394883813425,15.2585768422305,14.119503427429,14.901834069463,256924.616268927,0.0,1.0
1999-03-10,22.5,23.12,22.31,23.0,371200,14.0819515566114,14.4699875550602,13.9630372990222,14.394883813425,593099.611685483,0.0,1.0
1999-03-11,22.31,22.56,22.12,22.5,315700,13.9630372990222,14.119503427429,13.8441230414331,14.0819515566114,504422.272115052,0.0,1.0
1999-03-12,22.06,22.31,21.88,22.31,290000,13.8065711706154,13.9630372990222,13.6939155581625,13.9630372990222,463359.071629285,0.0,1.0
1999-03-15,21.69,22.06,21.62,22.06,229200,13.5750013005734,13.8065711706154,13.5311907846195,13.8065711706154,366213.445577351,0.0,1.0
1999-03-16,21.62,21.81,21.25,21.5,171100,13.5311907846195,13.6501050422086,13.2996209145774,13.4560870429842,273381.852261277,0.0,1.0
1999-03-17,21.69,21.69,20.81,21.62,232800,13.5750013005734,13.5750013005734,13.0242405285815,13.5311907846195,371965.489225162,0.0,1.0
1999-03-18,21.38,21.81,21.38,21.69,87000,13.380983301349,13.6501050422086,13.380983301349,13.5750013005734,139007.721488785,0.0,1.0
1999-03-19,20.94,21.06,20.69,20.75,202400,13.105602915353,13.1807066569883,12.9491367869462,12.9866886577638,323392.676199197,0.0,1.0
1999-03-22,20.81,21.38,20.0,21.0,268500,13.0242405285815,13.380983301349,12.5172902725435,13.1431547861706,429006.588732629,0.0,1.0
1999-03-23,20.44,20.75,20.19,20.75,121400,12.7926706585394,12.9866886577638,12.6362045301326,12.9866886577638,193971.694123431,0.0,1.0
1999-03-24,20.19,20.5,20.0,20.44,184900,12.6362045301326,12.830222529357,12.5172902725435,12.7926706585394,295431.352911223,0.0,1.0
1999-03-25,20.88,20.88,20.19,20.19,147000,13.0680510445354,13.0680510445354,12.6362045301326,12.6362045301326,234875.115618981,0.0,1.0
1999-03-26,20.81,21.25,20.81,20.88,130300,13.0242405285815,13.2996209145774,13.0242405285815,13.0680510445354,208192.024252743,0.0,1.0
1999-03-29,20.44,20.94,20.44,20.94,108800,12.7926706585394,13.105602915353,12.7926706585394,13.105602915353,173839.54135609,0.0,1.0
1999-03-30,20.38,21.06,20.38,20.5,216800,12.7551187877218,13.1807066569883,12.7551187877218,12.830222529357,346400.850790443,0.0,1.0
1999-03-31,20.88,20.88,20.19,20.5,160300,13.0680510445354,13.0680510445354,12.6362045301326,12.830222529357,256125.721317841,0.0,1.0
1999-04-01,20.5,20.81,19.88,20.81,143300,12.830222529357,13.0242405285815,12.4421865309082,13.0242405285815,228963.292980954,0.0,1.0
1999-04-05,20.75,20.75,20.25,20.62,98700,12.9866886577638,12.9866886577638,12.6737564009503,12.9053262709923,157701.863344174,0.0,1.0
1999-04-06,20.31,20.75,20.0,20.69,80500,12.7113082717679,12.9866886577638,12.5172902725435,12.9491367869462,128622.08712468,0.0,1.0
1999-04-07,20.25,20.56,19.88,20.31,131400,12.6737564009503,12.8677744001747,12.4421865309082,12.7113082717679,209949.59314513,0.0,1.0
1999-04-08,21.06,21.12,20.25,20.31,200100,13.1807066569883,13.2182585278059,12.6737564009503,12.7113082717679,319717.759424205,0.0,1.0
1999-04-09,21.19,21.25,20.62,21.19,152100,13.2620690437598,13.2996209145774,12.9053262709923,13.2620690437598,243023.844120048,0.0,1.0
1999-04-12,21.44,21.75,20.75,21.19,208900,13.4185351721666,13.612553171391,12.9866886577638,13.2620690437598,333778.310563301,0.0,1.0
1999-04-13,21.12,21.5,20.81,21.38,283500,13.2182585278059,13.4560870429842,13.0242405285815,13.380983301349,452973.437265179,0.0,1.0
1999-04-14,22.31,22.31,21.19,21.25,149200,13.9630372990222,13.9630372990222,13.2620690437598,13.2996209145774,238390.253403756,0.0,1.0
1999-04-15,23.25,23.25,21.94,21.94,147300,14.5513499418318,14.5513499418318,13.7314674289802,13.7314674289802,235354.452589632,0.0,1.0
1999-04-16,23.31,23.31,22.88,23.25,136300,14.5889018126494,14.5889018126494,14.3197800717897,14.5513499418318,217778.763665763,0.0,1.0
1999-04-19,24.0,24.38,23.38,23.38,165200,15.0207483270522,15.2585768422305,14.6327123286033,14.6327123286033,263954.891838474,0.0,1.0
1999-04-20,23.31,24.12,23.31,24.0,176400,14.5889018126494,15.0958520686874,14.5889018126494,15.0207483270522,281850.138742778,0.0,1.0
1999-04-21,23.56,24.19,23.31,23.31,146100,14.7453679410562,15.1396625846413,14.5889018126494,14.5889018126494,233437.104707029,0.0,1.0
1999-04-22,23.06,23.69,22.75,23.62,60000,14.4324356842426,14.8267303278277,14.2384176850182,14.7829198118738,95867.3941301967,0.0,1.0
1999-04-23,23.06,23.12,22.75,23.06,52500,14.4324356842426,14.4699875550602,14.2384176850182,14.4324356842426,83883.9698639221,0.0,1.0
1999-04-26,22.44,23.12,22.38,23.06,112400,14.0443996857938,14.4699875550602,14.0068478149761,14.4324356842426,179591.585003901,0.0,1.0
1999-04-27,22.69,23.12,22.5,22.62,132800,14.2008658142006,14.4699875550602,14.0819515566114,14.1570552982467,212186.499008168,0.0,1.0
1999-04-28,23.81,24.06,22.88,22.88,162700,14.901834069463,15.0583001978698,14.3197800717897,14.3197800717897,259960.41708305,0.0,1.0
1999-04-29,24.0,24.06,23.62,23.69,148000,15.0207483270522,15.0583001978698,14.7829198118738,14.8267303278277,236472.905521151,0.0,1.0
1999-04-30,24.75,26.0,24.62,26.0,338600,15.4901467122725,16.2724773543065,15.408784325501,16.2724773543065,541011.660874744,0.0,1.0
1999-05-03,24.31,24.81,24.25,24.81,157900,15.2147663262766,15.5276985830902,15.1772144554589,15.5276985830902,252291.025552634,0.0,1.0
1999-05-04,25.12,25.12,24.5,24.5,266500,15.7217165823146,15.7217165823146,15.3336805838657,15.3336805838657,425811.00892829,0.0,1.0
1999-05-05,25.31,25.5,25.06,25.31,120100,15.8406308399037,15.9595450974929,15.684164711497,15.8406308399037,191894.567250611,0.0,1.0
1999-05-06,25.0,25.25,24.81,25.19,49300,15.6466128406793,15.8030789690861,15.5276985830902,15.7655270982685,78771.0421769783,0.0,1.0
1999-05-07,25.0,25.25,24.94,25.06,65800,15.6466128406793,15.8030789690861,15.6090609698617,15.684164711497,105134.575562782,0.0,1.0
1999-05-10,24.81,25.12,24.31,25.06,101400,15.5276985830902,15.7217165823146,15.2147663262766,15.684164711497,162015.896080032,0.0,1.0
1999-05-11,25.69,25.75,24.5,24.62,100000,16.1973736126712,16.2352032123894,15.4470865515938,15.5227457510302,158605.960536113,0.19,1.0
1999-05-12,25.94,26.19,25.25,25.69,90400,16.3549969448304,16.5126202769895,15.9199565480712,16.1973736126712,143379.788324645,0.0,1.0
1999-05-13,25.31,26.0,25.25,25.69,64600,15.9577861477894,16.3928265445485,15.9199565480712,16.1973736126712,102459.450506328,0.0,1.0
1999-05-14,24.75,25.19,24.62,25.19,47300,15.6047098837529,15.882126948353,15.5227457510302,15.882126948353,75020.6193335813,0.0,1.0
1999-05-17,24.56,24.81,24.12,24.81,44800,15.484916151312,15.6425394834711,15.207499086712,15.6425394834711,71055.4703201783,0.0,1.0
1999-05-18,24.62,24.75,24.0,24.69,64600,15.5227457510302,15.6047098837529,15.1318398872756,15.5668802840348,102459.450506329,0.0,1.0
1999-05-19,25.0,25.25,24.75,24.75,56000,15.7623332159121,15.9199565480712,15.6047098837529,15.6047098837529,88819.3379002226,0.0,1.0
1999-05-20,25.25,25.56,24.94,25.0,68100,15.9199565480712,16.1154094799485,15.7245036161939,15.7623332159121,108010.659125092,0.0,1.0
1999-05-21,24.88,25.44,24.88,25.12,41600,15.6866740164757,16.0397502805121,15.6866740164757,15.8379924153484,65980.0795830226,0.0,1.0
1999-05-24,24.94,25.31,24.69,25.12,58500,15.7245036161939,15.9577861477894,15.5668802840348,15.8379924153484,92784.4869136255,0.0,1.0
1999-05-25,24.69,25.31,24.69,24.69,55000,15.5668802840348,15.9577861477894,15.5668802840348,15.5668802840348,87233.2782948615,0.0,1.0
1999-05-26,24.19,24.75,24.06,24.75,53100,15.2516336197165,15.6047098837529,15.1696694869938,15.6047098837529,84219.7650446757,0.0,1.0
1999-05-27,24.31,24.38,23.81,24.31,67800,15.3272928191529,15.3714273521574,15.0120461548346,15.3272928191529,107534.841243484,0.0,1.0
1999-05-28,23.94,24.12,23.81,24.0,113100,15.0940102875574,15.207499086712,15.0120461548346,15.1318398872756,179383.341366343,0.0,1.0
1999-06-01,24.88,24.88,23.69,24.06,188200,15.6866740164757,15.6866740164757,14.9363869553983,15.1696694869938,298496.417728963,0.0,1.0
1999-06-02,25.31,25.5,24.5,24.75,92900,15.9577861477894,16.0775798802303,15.4470865515938,15.6047098837529,147344.937338048,0.0,1.0
1999-06-03,24.75,25.31,24.56,25.31,77200,15.6047098837529,15.9577861477894,15.484916151312,15.9577861477894,122443.801533879,0.0,1.0
1999-06-04,25.62,25.62,24.5,24.81,78700,16.1532390796667,16.1532390796667,15.4470865515938,15.6425394834711,124822.89094192,0.0,1.0
1999-06-07,25.75,25.88,25.5,25.88,52100,16.2352032123894,16.3171673451122,16.0775798802303,16.3171673451122,82633.7054393146,0.0,1.0
1999-06-08,24.88,25.75,24.88,25.69,49100,15.6866740164757,16.2352032123894,15.6866740164757,16.1973736126712,77875.526623231,0.0,1.0
1999-06-09,25.06,25.44,24.75,25.0,51900,15.8001628156303,16.0397502805121,15.6047098837529,15.7623332159121,82316.493518242,0.0,1.0
1999-06-10,24.75,24.94,24.5,24.94,33400,15.6047098837529,15.7245036161939,15.4470865515938,15.7245036161939,52974.3908190616,0.0,1.0
1999-06-11,20.88,21.31,20.0,20.0,864100,13.1647007019298,13.4358128332434,12.6098665727297,12.6098665727297,1370514.10499254,0.0,1.0
1999-06-14,20.75,21.19,20.75,20.88,696700,13.082736569207,13.3601536338071,13.082736569207,13.1647007019298,1105007.7270551,0.0,1.0
1999-06-15,20.75,20.88,20.44,20.75,309100,13.082736569207,13.1647007019298,12.8872836373297,13.082736569207,490251.024017123,0.0,1.0
1999-06-16,20.5,20.75,20.44,20.62,343400,12.9251132370479,13.082736569207,12.8872836373297,13.0007724364843,544652.868481009,0.0,1.0
1999-06-17,20.69,20.88,20.44,20.44,208600,13.0449069694888,13.1647007019298,12.8872836373297,12.8872836373297,330852.033678331,0.0,1.0
1999-06-18,20.56,20.75,20.56,20.69,153100,12.9629428367661,13.082736569207,12.9629428367661,13.0449069694888,242825.725580787,0.0,1.0
1999-06-21,20.69,21.0,20.5,20.56,245600,13.0449069694888,13.2403599013661,12.9251132370479,12.9629428367661,389536.239076692,0.0,1.0
1999-06-22,20.75,20.75,20.38,20.69,146100,13.082736569207,13.082736569207,12.8494540376115,13.0449069694888,231723.30834326,0.0,1.0
1999-06-23,20.44,20.75,20.25,20.75,87300,12.8872836373297,13.082736569207,12.7674899048888,13.082736569207,138463.003548026,0.0,1.0
1999-06-24,20.06,20.56,19.81,20.5,178100,12.6476961724478,12.9629428367661,12.4900728402887,12.9251132370479,282477.215714817,0.0,1.0
1999-06-25,20.38,20.75,20.25,20.25,163600,12.8494540376115,13.082736569207,12.7674899048888,12.7674899048888,259479.35143708,0.0,1.0
1999-06-28,20.62,21.06,20.56,20.56,361300,13.0007724364843,13.2781895010843,12.9629428367661,12.9629428367661,573043.335416972,0.0,1.0
1999-06-29,21.06,21.25,20.69,20.81,290600,13.2781895010843,13.3979832335253,13.0449069694888,13.1205661689252,460908.921317943,0.0,1.0
1999-06-30,21.19,21.38,21.06,21.06,220800,13.3601536338071,13.479947366248,13.2781895010843,13.2781895010843,350201.960863735,0.0,1.0
1999-07-01,21.31,21.44,20.75,21.38,140400,13.4358128332434,13.5177769659662,13.082736569207,13.479947366248,222682.768592702,0.0,1.0
1999-07-02,21.62,22.0,21.06,21.25,180100,13.6312657651208,13.8708532300026,13.2781895010843,13.3979832335253,285649.334925537,0.0,1.0
1999-07-06,21.44,21.94,21.25,21.56,171200,13.5177769659662,13.8330236302844,13.3979832335253,13.5934361654026,271533.404437824,0.0,1.0
1999-07-07,21.56,21.75,21.06,21.44,139800,13.5934361654026,13.7132298978435,13.2781895010843,13.5177769659662,221731.132829484,0.0,1.0
1999-07-08,21.56,21.88,21.25,21.5,91600,13.5934361654026,13.7951940305662,13.3979832335253,13.5556065656844,145283.059851078,0.0,1.0
1999-07-09,21.5,21.56,21.31,21.31,147300,13.5556065656844,13.5934361654026,13.4358128332434,13.4358128332434,233626.579869693,0.0,1.0
1999-07-12,21.69,21.94,21.38,21.5,140000,13.6754002981253,13.8330236302844,13.479947366248,13.5556065656844,222048.344750557,0.0,1.0
1999-07-13,21.56,21.75,21.56,21.56,89500,13.5934361654026,13.7132298978435,13.5934361654026,13.5934361654026,141952.33467982,0.0,1.0
1999-07-14,22.0,22.0,21.56,21.56,55900,13.8708532300026,13.8708532300026,13.5934361654026,13.5934361654026,88660.7319396868,0.0,1.0
1999-07-15,21.94,22.06,21.56,22.0,163400,13.8330236302844,13.9086828297208,13.5934361654026,13.8708532300026,259162.139516008,0.0,1.0
1999-07-16,22.38,22.38,21.69,21.81,102900,14.1104406948845,14.1104406948845,13.6754002981253,13.7510594975617,163205.533391659,0.0,1.0
1999-07-19,21.31,22.38,21.31,22.19,264600,13.4358128332434,14.1104406948845,13.4358128332434,13.9906469624435,419671.371578554,0.0,1.0
1999-07-20,21.31,21.69,20.94,21.25,292000,13.4358128332434,13.6754002981253,13.2025303016479,13.3979832335253,463129.404765449,0.0,1.0
1999-07-21,21.12,21.62,20.62,21.44,167200,13.3160191008025,13.6312657651208,13.0007724364843,13.5177769659662,265189.16601638,0.0,1.0
1999-07-22,20.94,21.69,20.94,21.12,179300,13.2025303016479,13.6754002981253,13.2025303016479,13.3160191008025,284380.48724125,0.0,1.0
1999-07-23,21.0,21.75,20.75,20.75,111300,13.2403599013661,13.7132298978435,13.082736569207,13.082736569207,176528.434076693,0.0,1.0
1999-07-26,21.0,21.25,20.88,20.88,67700,13.2403599013661,13.3979832335253,13.1647007019298,13.1647007019298,107376.235282948,0.0,1.0
1999-07-27,21.5,22.12,20.94,21.12,171100,13.5556065656844,13.946512429439,13.2025303016479,13.3160191008025,271374.798477288,0.0,1.0
1999-07-28,21.5,21.69,21.25,21.38,85600,13.5556065656844,13.6754002981253,13.3979832335253,13.479947366248,135766.702218912,0.0,1.0
1999-07-29,21.38,21.56,21.12,21.38,81700,13.479947366248,13.5934361654026,13.3160191008025,13.479947366248,129581.069758004,0.0,1.0
1999-07-30,21.44,21.69,21.25,21.31,89000,13.5177769659662,13.6754002981253,13.3979832335253,13.4358128332434,141159.30487714,0.0,1.0
1999-08-02,21.44,21.69,21.31,21.31,47700,13.5177769659662,13.6754002981253,13.4358128332434,13.4358128332434,75655.0431757255,0.0,1.0
1999-08-03,21.44,21.62,21.44,21.5,107400,13.5177769659662,13.6312657651208,13.5177769659662,13.5556065656844,170342.801615784,0.0,1.0
1999-08-04,21.38,21.56,21.31,21.5,116400,13.479947366248,13.5934361654026,13.4358128332434,13.5556065656844,184617.338064035,0.0,1.0
1999-08-05,21.31,21.38,21.12,21.38,62600,13.4358128332434,13.479947366248,13.3160191008025,13.479947366248,99287.3312956066,0.0,1.0
1999-08-06,21.25,21.38,21.12,21.25,42500,13.3979832335253,13.479947366248,13.3160191008025,13.3979832335253,67407.5332278475,0.0,1.0
1999-08-09,21.25,21.38,21.19,21.25,43200,13.3979832335253,13.479947366248,13.3601536338071,13.3979832335253,68517.7749516003,0.0,1.0
1999-08-10,21.0,21.25,20.88,21.06,80800,13.2403599013661,13.3979832335253,13.1647007019298,13.2781895010843,128153.616113179,0.0,1.0
1999-08-11,21.88,21.88,21.0,21.12,65700,13.7951940305662,13.7951940305662,13.2403599013661,13.3160191008025,104204.116072226,0.0,1.0
1999-08-12,21.31,21.75,21.12,21.75,109200,13.4358128332434,13.7132298978435,13.3160191008025,13.7132298978435,173197.708905435,0.0,1.0
1999-08-13,21.5,21.75,21.31,21.5,65200,13.5556065656844,13.7132298978435,13.4358128332434,13.5556065656844,103411.086269545,0.0,1.0
1999-08-16,21.44,21.5,21.12,21.12,73900,13.6375706984071,13.6757355417795,13.4340248670876,13.4340248670876,116180.22263929,0.19,1.0
1999-08-17,21.69,21.69,21.12,21.5,78500,13.7965908791255,13.7965908791255,13.4340248670876,13.6757355417795,123412.009163522,0.0,1.0
1999-08-18,21.44,21.69,21.31,21.62,78600,13.6375706984071,13.7965908791255,13.5548802044336,13.7520652285243,123569.221914049,0.0,1.0
1999-08-19,21.62,21.62,21.19,21.19,81400,13.7520652285243,13.7520652285243,13.4785505176888,13.4785505176888,127971.178928799,0.0,1.0
1999-08-20,21.75,21.81,21.5,21.62,46100,13.8347557224979,13.8729205658703,13.6757355417795,13.7520652285243,72475.0779928454,0.0,1.0
1999-08-23,21.62,21.81,21.31,21.75,88500,13.7520652285243,13.8729205658703,13.5548802044336,13.8347557224979,139133.284216201,0.0,1.0
1999-08-24,21.5,21.69,21.25,21.56,127700,13.6757355417795,13.7965908791255,13.5167153610612,13.7139003851519,200760.682422698,0.0,1.0
1999-08-25,21.19,21.25,20.94,21.25,242300,13.4785505176888,13.5167153610612,13.3195303369704,13.5167153610612,380926.494526386,0.0,1.0
1999-08-26,21.19,21.44,21.06,21.31,90000,13.4785505176888,13.6375706984071,13.3958600237152,13.5548802044336,141491.475474101,0.0,1.0
1999-08-27,20.94,21.44,20.94,21.25,159400,13.3195303369704,13.6375706984071,13.3195303369704,13.5167153610612,250597.124339687,0.0,1.0
1999-08-30,20.94,21.12,20.88,21.06,242400,13.3195303369704,13.4340248670876,13.281365493598,13.3958600237152,381083.707276914,0.0,1.0
1999-08-31,20.94,21.12,20.88,20.88,100900,13.3195303369704,13.4340248670876,13.281365493598,13.281365493598,158627.665281521,0.0,1.0
1999-09-01,21.31,21.44,21.0,21.0,152400,13.5548802044336,13.6375706984071,13.3576951803428,13.3576951803428,239592.231802812,0.0,1.0
1999-09-02,21.12,21.31,20.88,21.31,107600,13.4340248670876,13.5548802044336,13.281365493598,13.5548802044336,169160.919566815,0.0,1.0
1999-09-03,21.5,21.5,21.06,21.06,51200,13.6757355417795,13.6757355417795,13.3958600237152,13.3958600237152,80492.9282697114,0.0,1.0
1999-09-07,21.38,21.38,21.0,21.38,133800,13.5994058550347,13.5994058550347,13.3576951803428,13.5994058550347,210350.660204831,0.0,1.0
1999-09-08,21.19,21.38,21.12,21.25,103900,13.4785505176888,13.5994058550347,13.4340248670876,13.5167153610612,163344.047797324,0.0,1.0
1999-09-09,21.19,21.31,21.06,21.19,112900,13.4785505176888,13.5548802044336,13.3958600237152,13.4785505176888,177493.195344734,0.0,1.0
1999-09-10,20.75,21.31,20.75,21.19,64800,13.1986749996244,13.5548802044336,13.1986749996244,13.4785505176888,101873.862341353,0.0,1.0
1999-09-13,20.56,20.94,20.56,20.88,91500,13.0778196622785,13.3195303369704,13.0778196622785,13.281365493598,143849.666732003,0.0,1.0
1999-09-14,19.5,20.0,18.69,20.0,491600,12.4035740960326,12.7216144574693,11.8883487105051,12.7216144574693,772857.881589649,0.0,1.0
1999-09-15,20.0,20.12,19.5,19.75,188600,12.7216144574693,12.7979441442141,12.4035740960326,12.562594276751,296503.247493507,0.0,1.0
1999-09-16,19.88,20.12,19.56,19.88,223400,12.6452847707245,12.7979441442141,12.441738939405,12.6452847707245,351213.284676826,0.0,1.0
1999-09-17,20.25,20.38,19.69,19.69,182500,12.8806346381877,12.9633251321612,12.5244294333786,12.5244294333786,286913.269711373,0.0,1.0
1999-09-20,20.0,20.25,20.0,20.12,141100,12.7216144574693,12.8806346381877,12.7216144574693,12.7979441442141,221827.190993287,0.0,1.0
1999-09-21,19.12,20.0,19.12,20.0,113000,12.1618634213407,12.7216144574693,12.1618634213407,12.7216144574693,177650.408095261,0.0,1.0
1999-09-22,19.25,19.56,19.19,19.31,168900,12.2445539153142,12.441738939405,12.2063890719418,12.2827187586866,265532.335639732,0.0,1.0
1999-09-23,19.12,19.5,19.0,19.25,140300,12.1618634213407,12.4035740960326,12.0855337345959,12.2445539153142,220569.488989072,0.0,1.0
1999-09-24,19.06,19.19,18.88,19.06,189100,12.1236985779683,12.2063890719418,12.009204047851,12.1236985779683,297289.31124614,0.0,1.0
1999-09-27,19.88,20.25,19.31,19.31,194200,12.6452847707245,12.8806346381877,12.2827187586866,12.2827187586866,305307.161523007,0.0,1.0
1999-09-28,19.19,19.81,19.19,19.75,109600,12.2063890719418,12.6007591201234,12.2063890719418,12.562594276751,172305.174577351,0.0,1.0
1999-09-29,19.56,20.0,19.19,19.25,73300,12.441738939405,12.7216144574693,12.2063890719418,12.2445539153142,115236.94613613,0.0,1.0
1999-09-30,19.88,20.25,19.5,19.5,115500,12.6452847707245,12.8806346381877,12.4035740960326,12.4035740960326,181580.726858431,0.0,1.0
1999-10-01,19.25,19.69,19.19,19.69,54800,12.2445539153142,12.5244294333786,12.2063890719418,12.5244294333786,86152.5872886755,0.0,1.0
1999-10-04,19.69,19.88,19.31,19.44,84200,12.5244294333786,12.6452847707245,12.2827187586866,12.3654092526602,132373.135943548,0.0,1.0
1999-10-05,19.81,19.88,19.25,19.69,131900,12.6007591201234,12.6452847707245,12.2445539153142,12.5244294333786,207363.617944822,0.0,1.0
1999-10-06,19.88,20.12,19.69,19.75,153400,12.6452847707245,12.7979441442141,12.5244294333786,12.562594276751,241164.35930808,0.0,1.0
1999-10-07,19.69,19.88,19.25,19.88,66800,12.5244294333786,12.6452847707245,12.2445539153142,12.6452847707245,105018.117351888,0.0,1.0
1999-10-08,19.38,19.62,19.31,19.56,65000,12.3272444092878,12.4799037827774,12.2827187586866,12.441738939405,102188.287842407,0.0,1.0
1999-10-11,19.5,19.69,19.31,19.5,71900,12.4035740960326,12.5244294333786,12.2827187586866,12.4035740960326,113035.967628755,0.0,1.0
1999-10-12,18.94,19.56,18.88,19.56,84400,12.0473688912235,12.441738939405,12.009204047851,12.441738939405,132687.561444602,0.0,1.0
1999-10-13,18.69,19.0,18.56,18.75,141800,11.8883487105051,12.0855337345959,11.8056582165315,11.9265135538775,222927.680246973,0.0,1.0
1999-10-14,19.5,19.62,18.56,18.56,255700,12.4035740960326,12.4799037827774,11.8056582165315,11.8056582165315,401993.003096976,0.0,1.0
1999-10-15,19.31,19.62,19.06,19.31,299100,12.2827187586866,12.4799037827774,12.1236985779683,12.2827187586866,470223.3368256,0.0,1.0
1999-10-18,19.12,19.25,19.06,19.25,91600,12.1618634213407,12.2445539153142,12.1236985779683,12.2445539153142,144006.87948253,0.0,1.0
1999-10-19,19.0,19.19,18.94,19.12,138900,12.0855337345959,12.2063890719418,12.0473688912235,12.1618634213407,218368.510481696,0.0,1.0
1999-10-20,19.0,19.12,18.88,18.94,199700,12.0855337345959,12.1618634213407,12.009204047851,12.0473688912235,313953.862801978,0.0,1.0
1999-10-21,18.31,19.06,18.12,19.0,218800,11.6466380358132,12.1236985779683,11.5257826984672,12.0855337345959,343981.498152593,0.0,1.0
1999-10-22,17.62,18.44,17.5,18.44,255400,11.2077423370305,11.7293285297867,11.1314126502857,11.7293285297867,401521.364845395,0.0,1.0
1999-10-25,18.44,18.5,17.69,17.75,236300,11.7293285297867,11.7674933731591,11.2522679876316,11.290432831004,371493.729494781,0.0,1.0
1999-10-26,18.12,18.56,18.0,18.56,344700,11.5257826984672,11.8056582165315,11.4494530117224,11.8056582165315,541912.35106581,0.0,1.0
1999-10-27,18.0,18.12,17.81,18.12,70400,11.4494530117224,11.5257826984672,11.3285976743764,11.5257826984672,110677.776370853,0.0,1.0
1999-10-28,17.62,17.94,17.56,17.94,203200,11.2077423370305,11.41128816835,11.1695774936581,11.41128816835,319456.309070416,0.0,1.0
1999-10-29,18.81,19.0,17.75,17.81,375900,11.9646783972499,12.0855337345959,11.290432831004,11.3285976743764,590962.729230165,0.0,1.0
1999-11-01,17.69,18.75,17.69,18.75,424500,11.2522679876316,11.9265135538775,11.2522679876316,11.9265135538775,667368.125986181,0.0,1.0
1999-11-02,18.19,18.38,17.69,17.69,218600,11.5703083490684,11.6911636864143,11.2522679876316,11.2522679876316,343667.072651539,0.0,1.0
1999-11-03,17.75,18.25,17.62,18.25,113000,11.290432831004,11.6084731924408,11.2077423370305,11.6084731924408,177650.408095262,0.0,1.0
1999-11-04,17.75,17.88,17.5,17.75,168000,11.290432831004,11.3731233249776,11.1314126502857,11.290432831004,264117.420884991,0.0,1.0
1999-11-05,17.75,17.88,17.44,17.75,200400,11.290432831004,11.3731233249776,11.0932478069133,11.290432831004,315054.352055667,0.0,1.0
1999-11-08,17.25,17.75,17.25,17.75,196500,10.9723924695673,11.290432831004,10.9723924695673,11.290432831004,308923.054785122,0.0,1.0
1999-11-09,17.38,17.69,17.25,17.25,214000,11.0550829635408,11.2522679876316,10.9723924695673,10.9723924695673,336435.28612731,0.0,1.0
1999-11-10,17.25,17.69,16.88,17.38,151800,10.9723924695673,11.2522679876316,10.7370426021041,11.0550829635408,238648.955299652,0.0,1.0
1999-11-11,16.94,17.44,16.94,17.25,240200,10.7752074454765,11.0932478069133,10.7752074454765,10.9723924695673,377625.026765326,0.0,1.0
1999-11-12,17.0,17.19,16.94,17.0,130500,10.8133722888489,10.9342276261949,10.7752074454765,10.8133722888489,205162.639437448,0.0,1.0
1999-11-15,16.94,17.06,16.56,17.0,198100,10.7752074454765,10.8515371322213,10.5334967707846,10.8133722888489,311438.458793551,0.0,1.0
1999-11-16,17.06,17.25,16.75,16.94,204400,10.8515371322213,10.9723924695673,10.6543521081306,10.7752074454765,321342.862076739,0.0,1.0
1999-11-17,17.0,17.19,17.0,17.06,164000,10.8133722888489,10.9342276261949,10.8133722888489,10.8515371322213,257828.910863919,0.0,1.0
1999-11-18,17.12,17.19,17.0,17.06,134800,10.8897019755937,10.9342276261949,10.8133722888489,10.8515371322213,211922.7877101,0.0,1.0
1999-11-19,17.44,17.5,17.12,17.12,223200,11.0932478069133,11.1314126502857,10.8897019755937,10.8897019755937,350898.859175771,0.0,1.0
1999-11-22,17.62,17.94,17.38,17.38,174500,11.2077423370305,11.41128816835,11.0550829635408,11.0550829635408,274336.24966923,0.0,1.0
1999-11-23,17.31,17.69,17.25,17.56,202400,11.0105573129397,11.2522679876316,10.9723924695673,11.1695774936581,318198.607066202,0.0,1.0
1999-11-24,16.88,17.31,16.69,17.19,154200,10.7370426021041,11.0105573129397,10.6161872647582,10.9342276261949,242422.061312295,0.0,1.0
1999-11-26,17.19,17.19,16.88,17.0,70400,10.9342276261949,10.9342276261949,10.7370426021041,10.8133722888489,110677.776370853,0.0,1.0
1999-11-29,17.19,17.38,17.0,17.19,289200,10.9342276261949,11.0550829635408,10.8133722888489,10.9342276261949,454659.274523447,0.0,1.0
1999-11-30,16.94,17.31,16.88,17.19,290200,10.7752074454765,11.0105573129397,10.7370426021041,10.9342276261949,456231.402028716,0.0,1.0
1999-12-01,16.44,16.94,16.38,16.94,117800,10.4571670840398,10.7752074454765,10.4190022406674,10.7752074454765,185196.620120546,0.0,1.0
1999-12-02,16.81,17.12,16.5,16.62,324500,10.692516951503,10.8897019755937,10.4953319274122,10.571661614157,510155.375459399,0.0,1.0
1999-12-03,16.62,17.19,16.62,16.94,384400,10.571661614157,10.9342276261949,10.571661614157,10.7752074454765,604325.813024942,0.0,1.0
1999-12-06,16.5,16.88,16.5,16.69,412700,10.4953319274122,10.7370426021041,10.4953319274122,10.6161872647582,648817.02142402,0.0,1.0
1999-12-07,16.62,16.81,16.5,16.69,149100,10.571661614157,10.692516951503,10.4953319274122,10.6161872647582,234404.211035429,0.0,1.0
1999-12-08,16.62,16.81,16.5,16.56,96000,10.571661614157,10.692516951503,10.4953319274122,10.5334967707846,150924.240505709,0.0,1.0
1999-12-09,16.31,16.62,16.06,16.56,113200,10.3744765900662,10.571661614157,10.2154564093479,10.5334967707846,177964.833596315,0.0,1.0
1999-12-10,15.69,16.38,15.56,16.25,226500,10.1009618792306,10.5451724398851,10.0172700344697,10.4614805951242,351826.394603788,0.19,1.0
1999-12-13,16.19,16.31,15.62,15.62,346600,10.4228535898498,10.5001076003985,10.055897039744,10.055897039744,538379.816201646,0.0,1.0
1999-12-14,16.31,16.31,16.0,16.12,163900,10.5001076003985,10.5001076003985,10.3005347398146,10.3777887503632,254588.72439541,0.0,1.0
1999-12-15,16.0,16.12,15.62,16.12,263100,10.3005347398146,10.3777887503632,10.055897039744,10.3777887503632,408677.812009959,0.0,1.0
1999-12-16,16.0,16.5,15.94,16.0,292600,10.3005347398146,10.6224264504338,10.2619077345402,10.3005347398146,454500.675766302,0.0,1.0
1999-12-17,15.5,16.0,15.5,16.0,206800,9.97864302919535,10.3005347398146,9.97864302919535,10.3005347398146,321226.041519042,0.0,1.0
1999-12-20,15.62,16.0,15.56,15.62,231300,10.055897039744,10.3005347398146,10.0172700344697,10.055897039744,359282.318198037,0.0,1.0
1999-12-21,15.69,16.0,15.5,15.62,344200,10.1009618792306,10.3005347398146,9.97864302919535,10.055897039744,534651.85440452,0.0,1.0
1999-12-22,15.12,15.88,15.06,15.69,207900,9.73400532912475,10.2232807292659,9.69537832385045,10.1009618792306,322934.690676058,0.0,1.0
1999-12-23,15.75,15.88,15.12,15.19,303600,10.1395888845049,10.2232807292659,9.73400532912475,9.77907016861144,471587.167336468,0.0,1.0
1999-12-27,15.31,15.88,15.31,15.81,248100,9.85632417916005,10.2232807292659,9.85632417916005,10.1782158897793,385378.050777922,0.0,1.0
1999-12-28,15.44,15.62,15.25,15.25,293100,9.94001602392104,10.055897039744,9.81769717388574,9.81769717388574,455277.334474038,0.0,1.0
1999-12-29,16.25,16.25,15.31,15.38,339500,10.4614805951242,10.4614805951242,9.85632417916005,9.90138901864674,527351.262551809,0.0,1.0
1999-12-30,16.06,16.69,15.81,16.0,208100,10.3391617450889,10.7447453004691,10.1782158897793,10.3005347398146,323245.35415915,0.0,1.0
1999-12-31,16.06,16.25,15.94,16.06,94800,10.3391617450889,10.4614805951242,10.2619077345402,10.3391617450889,147254.490986485,0.0,1.0
2000-01-03,15.56,16.31,15.5,16.31,112500,10.0172700344697,10.5001076003985,9.97864302919535,10.5001076003985,174748.20924029,0.0,1.0
2000-01-04,15.69,15.88,15.5,15.5,143300,10.1009618792306,10.2232807292659,9.97864302919535,9.97864302919535,222590.385636745,0.0,1.0
2000-01-05,16.06,16.12,15.62,15.94,186900,10.3391617450889,10.3777887503632,10.055897039744,10.2619077345402,290315.024951202,0.0,1.0
2000-01-06,15.78,16.0,15.56,15.94,145600,10.1589023871421,10.3005347398146,10.0172700344697,10.2619077345402,226163.015692323,0.0,1.0
2000-01-07,14.88,15.56,14.75,15.56,406600,9.57949730802753,10.0172700344697,9.49580546326654,10.0172700344697,631578.861129799,0.0,1.0
2000-01-10,15.94,15.94,15.0,15.0,284400,10.2619077345402,10.2619077345402,9.65675131857614,9.65675131857614,441763.472959458,0.0,1.0
2000-01-11,16.0,16.12,15.75,15.81,238400,10.3005347398146,10.3777887503632,10.1395888845049,10.1782158897793,370310.871847868,0.0,1.0
2000-01-12,16.12,16.12,16.0,16.0,114300,10.3777887503632,10.3777887503632,10.3005347398146,10.3005347398146,177544.180588135,0.0,1.0
2000-01-13,16.12,16.31,16.06,16.12,122800,10.3777887503632,10.5001076003985,10.3391617450889,10.3777887503632,190747.378619624,0.0,1.0
2000-01-14,16.06,16.5,16.06,16.25,98900,10.3391617450889,10.6224264504338,10.3391617450889,10.4614805951242,153623.092389909,0.0,1.0
2000-01-18,16.06,16.12,15.62,16.0,265800,10.3391617450889,10.3777887503632,10.055897039744,10.3005347398146,412871.769031726,0.0,1.0
2000-01-19,16.0,16.06,15.69,16.06,210800,10.3005347398146,10.3391617450889,10.1009618792306,10.3391617450889,327439.311180917,0.0,1.0
2000-01-20,16.19,16.31,15.94,15.94,154700,10.4228535898498,10.5001076003985,10.2619077345402,10.2619077345402,240298.204173095,0.0,1.0
2000-01-21,15.75,16.25,15.69,16.19,227700,10.1395888845049,10.4614805951242,10.1009618792306,10.4228535898498,353690.375502351,0.0,1.0
2000-01-24,15.88,16.44,15.81,15.94,246300,10.2232807292659,10.5837994451595,10.1782158897793,10.2619077345402,382582.079430079,0.0,1.0
2000-01-25,15.38,15.94,15.31,15.81,230400,9.90138901864674,10.2619077345402,9.85632417916005,10.1782158897793,357884.332524116,0.0,1.0
2000-01-26,15.0,15.62,14.94,15.5,148500,9.65675131857614,10.055897039744,9.61812431330184,9.97864302919535,230667.636197184,0.0,1.0
2000-01-27,16.25,16.75,15.25,15.25,385700,10.4614805951242,10.7833723057434,9.81769717388574,9.81769717388574,599114.527146488,0.0,1.0
2000-01-28,16.12,16.62,16.0,16.12,179400,10.3777887503632,10.6996804609824,10.3005347398146,10.3777887503632,278665.144335183,0.0,1.0
2000-01-31,15.69,16.0,15.38,16.0,192400,10.1009618792306,10.3005347398146,9.90138901864674,10.3005347398146,298858.270736286,0.0,1.0
2000-02-01,16.12,16.19,15.69,15.81,131300,10.3777887503632,10.4228535898498,10.1009618792306,10.1782158897793,203950.576651112,0.0,1.0
2000-02-02,15.94,16.06,15.94,16.0,165000,10.2619077345402,10.3391617450889,10.2619077345402,10.3005347398146,256297.373552428,0.0,1.0
2000-02-03,16.12,16.25,15.94,16.0,117300,10.3777887503632,10.4614805951242,10.2619077345402,10.3005347398146,182204.132834543,0.0,1.0
2000-02-04,15.75,16.12,15.5,16.12,178900,10.1395888845049,10.3777887503632,9.97864302919535,10.3777887503632,277888.485627451,0.0,1.0
2000-02-07,16.31,16.31,15.94,15.94,223700,10.5001076003985,10.5001076003985,10.2619077345402,10.2619077345402,347477.105840471,0.0,1.0
2000-02-08,16.25,16.44,16.19,16.31,87600,10.4614805951242,10.5837994451595,10.4228535898498,10.5001076003985,136070.605595106,0.0,1.0
2000-02-09,16.0,16.25,15.94,16.25,151600,10.3005347398146,10.4614805951242,10.2619077345402,10.4614805951242,235482.920185138,0.0,1.0
2000-02-10,15.69,15.94,15.62,15.94,111100,10.1009618792306,10.2619077345402,10.055897039744,10.2619077345402,172573.564858635,0.0,1.0
2000-02-11,15.19,15.75,15.19,15.62,121500,9.77907016861144,10.1395888845049,9.77907016861144,10.055897039744,188728.065979514,0.0,1.0
2000-02-14,15.25,15.38,15.12,15.25,144300,9.81769717388574,9.90138901864674,9.73400532912475,9.81769717388574,224143.703052213,0.0,1.0
2000-02-15,15.44,15.56,15.19,15.25,156200,9.94001602392104,10.0172700344697,9.77907016861144,9.81769717388574,242628.180296297,0.0,1.0
2000-02-16,15.38,15.38,15.12,15.25,93400,10.023707868682,10.023707868682,9.85425637025178,9.93898211946691,143309.443852426,0.19,1.0
2000-02-17,15.38,15.38,15.06,15.31,68100,10.023707868682,10.023707868682,9.81515217830633,9.97808631141235,104490.076299253,0.0,1.0
2000-02-18,15.06,15.38,15.06,15.38,162600,9.81515217830633,10.023707868682,9.81515217830633,10.023707868682,249487.318740946,0.0,1.0
2000-02-22,15.0,15.19,14.94,15.12,125300,9.77604798636089,9.89987792752146,9.73694379441545,9.85425637025178,192255.602941208,0.0,1.0
2000-02-23,15.06,15.12,14.88,15.0,198600,9.81515217830633,9.85425637025178,9.69783960247,9.77604798636089,304724.363480639,0.0,1.0
2000-02-24,15.25,15.38,15.0,15.0,123300,9.93898211946691,10.023707868682,9.77604798636089,9.77604798636089,189186.878233448,0.0,1.0
2000-02-25,15.31,15.5,15.19,15.19,153700,9.97808631141235,10.1019162525729,9.89987792752146,9.89987792752146,235831.493791411,0.0,1.0
2000-02-28,15.0,15.31,14.88,15.25,121900,9.77604798636089,9.97808631141235,9.69783960247,9.93898211946691,187038.770938015,0.0,1.0
2000-02-29,14.94,15.31,14.88,15.12,146900,9.73694379441545,9.97808631141235,9.69783960247,9.85425637025178,225397.829785024,0.0,1.0
2000-03-01,16.06,16.06,15.0,15.0,177000,10.4668887107304,10.4668887107304,9.77604798636089,9.77604798636089,271582.136636823,0.0,1.0
2000-03-02,15.81,16.19,15.81,16.19,137100,10.3039545776244,10.5516144599455,10.3039545776244,10.5516144599455,210361.078716996,0.0,1.0
2000-03-03,15.75,15.94,15.56,15.81,95100,10.2648503856789,10.3886803268395,10.1410204445184,10.3039545776244,145917.859854022,0.0,1.0
2000-03-06,15.75,15.94,15.56,15.62,213400,10.2648503856789,10.3886803268395,10.1410204445184,10.1801246364638,327432.926318069,0.0,1.0
2000-03-07,15.44,15.88,15.25,15.75,141800,10.0628120606275,10.3495761348941,9.93898211946691,10.2648503856789,217572.581780234,0.0,1.0
2000-03-08,15.56,15.56,15.12,15.38,116000,10.1410204445184,10.1410204445184,9.85425637025178,10.023707868682,177986.033050121,0.0,1.0
2000-03-09,15.88,16.0,15.44,15.62,86500,10.3495761348941,10.427784518785,10.0628120606275,10.1801246364638,132722.34361065,0.0,1.0
2000-03-10,15.56,15.75,15.44,15.75,64800,10.1410204445184,10.2648503856789,10.0628120606275,10.2648503856789,99426.6805314466,0.0,1.0
2000-03-13,15.62,15.75,15.19,15.5,67900,10.1801246364638,10.2648503856789,9.89987792752146,10.1019162525729,104183.203828476,0.0,1.0
2000-03-14,16.69,16.88,15.69,15.69,263000,10.8774827261576,11.0013126673181,10.2257461937335,10.2257461937335,403537.299070532,0.0,1.0
2000-03-15,16.5,16.81,16.44,16.62,183500,10.753652784997,10.9556911100484,10.7145485930515,10.8318611688879,281555.491937045,0.0,1.0
2000-03-16,17.75,17.75,16.62,16.75,132900,11.5683234505271,11.5683234505271,10.8318611688879,10.916586918103,203916.756830698,0.0,1.0
2000-03-17,17.0,17.25,16.94,17.12,111200,11.079521051209,11.242455184315,11.0404168592636,11.1577294350999,170621.093751496,0.0,1.0
2000-03-20,17.19,17.25,16.75,17.25,86600,11.2033509923696,11.242455184315,10.916586918103,11.242455184315,132875.779846039,0.0,1.0
2000-03-21,17.19,17.19,16.62,17.19,237300,11.2033509923696,11.2033509923696,10.8318611688879,11.2033509923696,364104.186575808,0.0,1.0
2000-03-22,17.38,17.5,16.94,17.25,149500,11.3271809335302,11.405389317421,11.0404168592636,11.242455184315,229387.171905112,0.0,1.0
2000-03-23,18.0,18.25,17.38,17.38,131900,11.7312575836331,11.8941917167391,11.3271809335302,11.3271809335302,202382.394476818,0.0,1.0
2000-03-24,17.62,18.31,17.31,18.06,207300,11.4835977013119,11.9332959086845,11.2815593762605,11.7703617755785,318073.315959398,0.0,1.0
2000-03-27,17.56,18.12,17.5,18.0,64200,11.4444935093665,11.809465967524,11.405389317421,11.7312575836331,98506.0631191186,0.0,1.0
2000-03-28,17.56,17.81,17.31,17.75,136700,11.4444935093665,11.6074276424725,11.2815593762605,11.5683234505271,209747.333775444,0.0,1.0
2000-03-29,17.56,17.56,17.38,17.5,125600,11.4444935093665,11.4444935093665,11.3271809335302,11.405389317421,192715.911647372,0.0,1.0
2000-03-30,17.56,17.94,17.44,17.56,116400,11.4444935093665,11.6921533916876,11.3662851254756,11.4444935093665,178599.777991673,0.0,1.0
2000-03-31,18.06,18.5,17.5,17.5,205900,11.7703617755785,12.0571258498451,11.405389317421,11.405389317421,315925.208663965,0.0,1.0
2000-04-03,17.5,18.25,17.5,18.0,84300,11.405389317421,11.8941917167391,11.405389317421,11.7312575836331,129346.746432114,0.0,1.0
2000-04-04,17.56,17.69,17.5,17.62,119500,11.4444935093665,11.5292192585816,11.405389317421,11.4835977013119,183356.301288702,0.0,1.0
2000-04-05,18.06,18.06,17.69,17.69,106600,11.7703617755785,11.7703617755785,11.5292192585816,11.5292192585816,163563.026923646,0.0,1.0
2000-04-06,18.5,18.62,18.06,18.06,84200,12.0571258498451,12.135334233736,11.7703617755785,11.7703617755785,129193.310196726,0.0,1.0
2000-04-07,18.06,18.69,18.06,18.56,135700,11.7703617755785,12.1809557910057,11.7703617755785,12.0962300417905,208212.971421564,0.0,1.0
2000-04-10,18.0,18.25,18.0,18.0,92200,11.7312575836331,11.8941917167391,11.7312575836331,11.7312575836331,141468.209027768,0.0,1.0
2000-04-11,18.19,18.25,18.0,18.0,50100,11.8550875247936,11.8941917167391,11.7312575836331,11.7312575836331,76871.553929406,0.0,1.0
2000-04-12,18.06,18.38,18.06,18.12,67600,11.7703617755785,11.9789174659542,11.7703617755785,11.809465967524,103722.895122312,0.0,1.0
2000-04-13,17.81,18.06,17.62,18.0,134400,11.6074276424725,11.7703617755785,11.4835977013119,11.7312575836331,206218.30036152,0.0,1.0
2000-04-14,17.5,17.88,17.5,17.75,100200,11.405389317421,11.6530491997422,11.405389317421,11.5683234505271,153743.107858812,0.0,1.0
2000-04-17,17.31,17.94,17.06,17.62,156700,11.2815593762605,11.6921533916876,11.1186252431545,11.4835977013119,240434.580853051,0.0,1.0
2000-04-18,18.88,18.88,17.38,17.38,208900,12.3047857321662,12.3047857321662,11.3271809335302,11.3271809335302,320528.295725607,0.0,1.0
2000-04-19,19.94,19.94,18.81,18.88,264900,12.9956264565357,12.9956264565357,12.2591641748966,12.3047857321662,406452.587542907,0.0,1.0
2000-04-20,20.0,20.19,19.5,19.75,162600,13.0347306484812,13.1585605896418,12.7088623822692,12.8717965153752,249487.318740945,0.0,1.0
2000-04-24,19.62,19.88,19.5,19.88,83500,12.78707076616,12.9565222645903,12.7088623822692,12.9565222645903,128119.25654901,0.0,1.0
2000-04-25,20.25,20.5,19.81,19.81,168300,13.1976647815872,13.3605989146932,12.9109007073206,12.9109007073206,258233.184158064,0.0,1.0
2000-04-26,20.25,20.81,20.19,20.19,114400,13.1976647815872,13.5626372397447,13.1585605896418,13.1585605896418,175531.053283913,0.0,1.0
2000-04-27,20.38,20.38,19.69,20.12,99800,13.2823905308023,13.2823905308023,12.8326923234297,13.1129390323721,153129.36291726,0.0,1.0
2000-04-28,20.31,20.38,19.94,20.25,64200,13.2367689735326,13.2823905308023,12.9956264565357,13.1976647815872,98506.0631191191,0.0,1.0
2000-05-01,21.44,21.5,20.19,20.19,189900,13.9732312551718,14.0123354471173,13.1585605896418,13.1585605896418,291375.41100188,0.0,1.0
2000-05-02,20.88,21.38,20.62,21.31,139800,13.6082587970144,13.9341270632264,13.4388072985841,13.8885055059567,214503.857072473,0.0,1.0
2000-05-03,20.19,20.88,19.69,20.88,125600,13.1585605896418,13.6082587970144,12.8326923234297,13.6082587970144,192715.911647372,0.0,1.0
2000-05-04,19.88,20.31,19.88,20.19,143200,12.9565222645903,13.2367689735326,12.9565222645903,13.1585605896418,219720.689075667,0.0,1.0
2000-05-05,20.25,20.25,19.81,19.88,94500,13.1976647815872,13.1976647815872,12.9109007073206,12.9565222645903,144997.242441694,0.0,1.0
2000-05-08,20.12,20.12,19.75,20.12,116500,13.1129390323721,13.1129390323721,12.8717965153752,13.1129390323721,178753.214227061,0.0,1.0
2000-05-09,19.56,20.12,19.5,19.88,118500,12.8717965153752,13.2403142070219,12.8323124769845,13.082378053459,180072.765851398,0.19,1.0
2000-05-10,19.31,19.75,19.25,19.56,87200,12.7072796887472,12.9968293036125,12.6677956503564,12.8717965153752,132509.242044235,0.0,1.0
2000-05-11,20.62,20.62,19.25,19.38,123400,13.5693478602779,13.5693478602779,12.6677956503564,12.753344400203,187518.812709389,0.0,1.0
2000-05-12,20.12,20.56,20.0,20.38,85600,13.2403142070219,13.5298638218872,13.1613461302405,13.411411706715,130077.879804892,0.0,1.0
2000-05-15,20.38,20.38,19.94,20.19,91100,13.411411706715,13.411411706715,13.1218620918497,13.2863789184777,138435.687502637,0.0,1.0
2000-05-16,20.19,20.69,20.06,20.38,242800,13.2863789184777,13.6154125717338,13.2008301686312,13.411411706715,368959.219820419,0.0,1.0
2000-05-17,20.06,20.25,19.56,20.25,118700,13.2008301686312,13.3258629568685,12.8717965153752,13.3258629568685,180376.686131316,0.0,1.0
2000-05-18,20.06,20.12,19.94,20.06,86100,13.2008301686312,13.2403142070219,13.1218620918497,13.2008301686312,130837.680504687,0.0,1.0
2000-05-19,19.38,20.0,19.19,20.0,113100,12.753344400203,13.1613461302405,12.6283116119657,13.1613461302405,171866.918293613,0.0,1.0
2000-05-22,19.5,19.62,18.88,19.5,79600,12.8323124769845,12.9112805537659,12.424310746947,12.8323124769845,120960.271407352,0.0,1.0
2000-05-23,19.19,19.75,19.19,19.56,94100,12.6283116119657,12.9968293036125,12.6283116119657,12.8717965153752,142994.491701406,0.0,1.0
2000-05-24,19.69,19.69,19.0,19.12,88300,12.9573452652217,12.9573452652217,12.5032788237284,12.5822469005099,134180.803583785,0.0,1.0
2000-05-25,19.12,19.94,19.12,19.69,99200,12.5822469005099,13.1218620918497,12.5822469005099,12.9573452652217,150744.458839314,0.0,1.0
2000-05-26,19.06,19.44,19.0,19.38,62000,12.5427628621192,12.7928284385937,12.5032788237284,12.753344400203,94215.286774571,0.0,1.0
2000-05-30,19.81,19.81,18.88,18.88,77700,13.0363133420032,13.0363133420032,12.424310746947,12.424310746947,118073.028748132,0.0,1.0
2000-05-31,19.31,19.88,19.19,19.81,64100,12.7072796887472,13.082378053459,12.6283116119657,13.0363133420032,97406.4497137098,0.0,1.0
2000-06-01,19.94,19.94,18.88,19.38,164100,13.1218620918497,13.1218620918497,12.424310746947,12.753344400203,249366.589672697,0.0,1.0
2000-06-02,19.88,20.0,19.56,20.0,74300,13.082378053459,13.1613461302405,12.8717965153752,13.1613461302405,112906.383989527,0.0,1.0
2000-06-05,20.19,20.19,19.62,19.81,82400,13.2863789184777,13.2863789184777,12.9112805537659,13.0363133420032,125215.155326205,0.0,1.0
2000-06-06,20.12,20.38,20.06,20.38,120400,13.2403142070219,13.411411706715,13.2008301686312,13.411411706715,182960.008510619,0.0,1.0
2000-06-07,20.06,20.19,19.81,20.12,45600,13.2008301686312,13.2863789184777,13.0363133420032,13.2403142070219,69293.8238212975,0.0,1.0
2000-06-08,19.5,19.88,19.44,19.88,96900,12.8323124769845,13.082378053459,12.7928284385937,13.082378053459,147249.375620257,0.0,1.0
2000-06-09,19.06,19.62,18.94,19.62,103800,12.5427628621192,12.9112805537659,12.4637947853377,12.9112805537659,157734.625277427,0.0,1.0
2000-06-12,18.88,19.12,18.88,19.12,87600,12.424310746947,12.5822469005099,12.424310746947,12.5822469005099,133117.082604072,0.0,1.0
2000-06-13,19.0,19.0,18.81,18.94,91200,12.5032788237284,12.5032788237284,12.3782460354912,12.4637947853377,138587.647642596,0.0,1.0
2000-06-14,18.88,19.0,18.88,18.94,49500,12.424310746947,12.5032788237284,12.424310746947,12.4637947853377,75220.2692796981,0.0,1.0
2000-06-15,19.0,19.06,18.69,18.75,161500,12.5032788237284,12.5427628621192,12.2992779587097,12.3387619971004,245415.626033763,0.0,1.0
2000-06-16,18.62,18.94,18.62,18.88,125400,12.2532132472539,12.4637947853377,12.2532132472539,12.424310746947,190558.015508568,0.0,1.0
2000-06-19,18.44,18.75,18.38,18.75,35300,12.1347611320817,12.3387619971004,12.095277093691,12.3387619971004,53641.9294055221,0.0,1.0
2000-06-20,18.06,18.44,18.0,18.44,97500,11.8846955556071,12.1347611320817,11.8452115172164,12.1347611320817,148161.136460012,0.0,1.0
2000-06-21,18.19,18.25,18.06,18.19,57100,11.9702443054537,12.0097283438444,11.8846955556071,11.9702443054537,86769.239916581,0.0,1.0
2000-06-22,18.0,18.25,17.94,18.19,158000,11.8452115172164,12.0097283438444,11.8057274788257,11.9702443054537,240097.021135198,0.0,1.0
2000-06-23,18.19,18.25,18.0,18.06,57500,11.9702443054537,12.0097283438444,11.8452115172164,11.8846955556071,87377.080476417,0.0,1.0
2000-06-26,18.25,18.38,18.0,18.12,152900,12.0097283438444,12.095277093691,11.8452115172164,11.9241795939979,232347.05399729,0.0,1.0
2000-06-27,18.19,18.31,18.0,18.19,70300,11.9702443054537,12.0492123822351,11.8452115172164,11.9702443054537,106827.978391167,0.0,1.0
2000-06-28,18.44,18.44,17.94,18.19,71800,12.1347611320817,12.1347611320817,11.8057274788257,11.9702443054537,109107.380490552,0.0,1.0
2000-06-29,17.81,18.38,17.62,18.38,188600,11.7201787289791,12.095277093691,11.5951459407419,12.095277093691,286596.823962648,0.0,1.0
2000-06-30,16.5,17.94,16.5,17.88,325400,10.8581105574484,11.8057274788257,10.8581105574484,11.766243440435,494478.29542654,0.0,1.0
2000-07-03,17.62,17.62,16.75,16.75,160100,11.5951459407419,11.5951459407419,11.0226273840764,11.0226273840764,243288.184074336,0.0,1.0
2000-07-05,17.31,17.62,17.12,17.62,387800,11.3911450757231,11.5951459407419,11.2661122874858,11.5951459407419,589301.422760949,0.0,1.0
2000-07-06,17.12,17.31,17.12,17.31,210900,11.2661122874858,11.3911450757231,11.2661122874858,11.3911450757231,320483.935173503,0.0,1.0
2000-07-07,17.31,17.44,17.12,17.12,628000,11.3911450757231,11.4766938255697,11.2661122874858,11.2661122874858,954309.678942434,0.0,1.0
2000-07-10,17.5,17.5,17.19,17.31,667200,11.5161778639604,11.5161778639604,11.3121769989417,11.3911450757231,1013878.05380636,0.0,1.0
2000-07-11,18.19,18.25,17.44,17.5,159800,11.9702443054537,12.0097283438444,11.4766938255697,11.5161778639604,242832.30365446,0.0,1.0
2000-07-12,18.5,18.5,18.19,18.19,110800,12.1742451704724,12.1742451704724,11.9702443054537,11.9702443054537,168371.835074557,0.0,1.0
2000-07-13,18.75,18.88,18.44,18.62,140700,12.3387619971004,12.424310746947,12.1347611320817,12.2532132472539,213807.916922294,0.0,1.0
2000-07-14,19.06,19.19,18.81,18.94,150400,12.5427628621192,12.6283116119657,12.3782460354912,12.4637947853377,228548.050498314,0.0,1.0
2000-07-17,18.81,19.31,18.69,19.12,52400,12.3782460354912,12.7072796887472,12.2992779587097,12.5822469005099,79627.1133385084,0.0,1.0
2000-07-18,18.38,18.75,18.25,18.75,61100,12.095277093691,12.3387619971004,12.0097283438444,12.3387619971004,92847.6455149403,0.0,1.0
2000-07-19,18.5,18.56,18.31,18.31,48200,12.1742451704724,12.2137292088632,12.0492123822351,12.0492123822351,73244.7874602314,0.0,1.0
2000-07-20,19.5,19.5,18.5,18.56,106800,12.8323124769845,12.8323124769845,12.1742451704724,12.2137292088632,162293.429476196,0.0,1.0
2000-07-21,19.12,19.5,18.81,19.5,151400,12.5822469005099,12.8323124769845,12.3782460354912,12.8323124769845,230067.651897905,0.0,1.0
2000-07-24,19.19,19.38,19.06,19.06,141200,12.6283116119657,12.753344400203,12.5427628621192,12.5427628621192,214567.717622089,0.0,1.0
2000-07-25,19.88,19.88,19.25,19.25,162600,13.082378053459,13.082378053459,12.6677956503564,12.6677956503564,247087.187573312,0.0,1.0
2000-07-26,19.94,19.94,19.5,19.81,70200,13.1218620918497,13.1218620918497,12.8323124769845,13.0363133420032,106676.018251209,0.0,1.0
2000-07-27,19.56,19.75,19.38,19.69,120200,12.8717965153752,12.9968293036125,12.753344400203,12.9573452652217,182656.088230701,0.0,1.0
2000-07-28,19.06,19.5,19.0,19.44,45200,12.5427628621192,12.8323124769845,12.5032788237284,12.7928284385937,68685.9832614615,0.0,1.0
2000-07-31,19.88,19.88,19.06,19.06,74400,13.082378053459,13.082378053459,12.5427628621192,12.5427628621192,113058.344129486,0.0,1.0
2000-08-01,19.75,20.0,19.69,19.88,56200,12.9968293036125,13.1613461302405,12.9573452652217,13.082378053459,85401.5986569499,0.0,1.0
2000-08-02,20.62,20.75,19.88,19.94,161300,13.5693478602779,13.6548966101245,13.082378053459,13.1218620918497,245111.705753845,0.0,1.0
2000-08-03,20.84,20.94,20.62,20.69,96800,13.7141226677106,13.7799293983618,13.5693478602779,13.6154125717338,147097.415480298,0.0,1.0
2000-08-04,20.59,20.94,20.56,20.94,140300,13.5496058410826,13.7799293983618,13.5298638218872,13.7799293983618,213200.076362457,0.0,1.0
2000-08-07,21.0,21.0,20.62,20.62,150200,13.8194134367525,13.8194134367525,13.5693478602779,13.5693478602779,228244.130218397,0.0,1.0
2000-08-08,21.34,21.44,20.75,20.88,82500,14.0431563209666,14.1089630516178,13.6548966101245,13.740445359971,125367.115466163,0.0,1.0
2000-08-09,21.81,21.88,21.38,21.38,171900,14.3524479550272,14.3985126664831,14.0694790132271,14.0694790132271,261219.480589497,0.0,1.0
2000-08-10,21.62,21.88,21.62,21.81,68900,14.2274151667899,14.3985126664831,14.2274151667899,14.3524479550272,104700.536431742,0.0,1.0
2000-08-11,21.75,21.88,21.56,21.75,64300,14.3129639166365,14.3985126664831,14.1879311283992,14.3129639166365,97710.369993628,0.0,1.0
2000-08-14,21.94,22.0,21.62,21.62,60800,14.4379967048738,14.4774807432645,14.2274151667899,14.2274151667899,92391.7650950634,0.0,1.0
2000-08-15,21.25,21.75,21.25,21.69,85300,14.1089630516178,14.4409386528323,14.1089630516178,14.4011015806866,128473.296965092,0.19,1.0
2000-08-16,20.94,21.12,20.88,21.06,133100,13.9031381788648,14.022649395302,13.863301106719,13.9828123231563,200466.53957859,0.0,1.0
2000-08-17,20.94,21.0,20.69,20.94,64400,13.9031381788648,13.9429752510105,13.7371503782575,13.9031381788648,96995.0800064701,0.0,1.0
2000-08-18,21.69,21.69,20.94,20.94,87800,14.4011015806866,14.4011015806866,13.9031381788648,13.9031381788648,132238.633921865,0.0,1.0
2000-08-21,22.0,22.06,21.56,21.62,482100,14.6069264534396,14.6467635255853,14.3147879243708,14.3546249965165,726107.578744088,0.0,1.0
2000-08-22,22.0,22.06,21.5,22.0,168400,14.6069264534396,14.6467635255853,14.274950852225,14.6069264534396,253633.097408223,0.0,1.0
2000-08-23,21.94,22.0,21.88,21.94,81100,14.5670893812938,14.6069264534396,14.5272523091481,14.5670893812938,122147.530877714,0.0,1.0
2000-08-24,22.0,22.12,21.88,21.94,252300,14.6069264534396,14.6866005977311,14.5272523091481,14.5670893812938,379997.805677522,0.0,1.0
2000-08-25,21.88,22.06,21.62,22.0,89100,14.5272523091481,14.6467635255853,14.3546249965165,14.6069264534396,134196.609139387,0.0,1.0
2000-08-28,21.5,22.06,21.44,21.75,50700,14.274950852225,14.6467635255853,14.2351137800793,14.4409386528323,76361.033483355,0.0,1.0
2000-08-29,21.56,21.62,21.12,21.12,80900,14.3147879243708,14.3546249965165,14.022649395302,14.022649395302,121846.303921171,0.0,1.0
2000-08-30,21.38,21.56,21.12,21.5,73400,14.1952767079336,14.3147879243708,14.022649395302,14.274950852225,110550.293050852,0.0,1.0
2000-08-31,21.56,21.69,21.38,21.38,87800,14.3147879243708,14.4011015806866,14.1952767079336,14.1952767079336,132238.633921865,0.0,1.0
2000-09-01,22.0,22.12,21.56,21.62,124900,14.6069264534396,14.6866005977311,14.3147879243708,14.3546249965165,188116.234360375,0.0,1.0
2000-09-05,22.12,22.25,22.0,22.06,109200,14.6866005977311,14.7729142540468,14.6069264534396,14.6467635255853,164469.918271841,0.0,1.0
2000-09-06,22.44,22.5,22.0,22.12,84800,14.8990649825084,14.9389020546541,14.6069264534396,14.6866005977311,127720.229573737,0.0,1.0
2000-09-07,22.62,22.62,22.25,22.44,130200,15.0185761989456,15.0185761989456,14.7729142540468,14.8990649825084,196098.748708734,0.0,1.0
2000-09-08,22.75,22.94,22.56,22.56,85100,15.1048898552614,15.2310405837229,14.9787391267999,14.9787391267999,128172.07000855,0.0,1.0
2000-09-11,22.5,22.94,22.5,22.88,100200,14.9389020546541,15.2310405837229,14.9389020546541,15.1912035115772,150914.705227459,0.0,1.0
2000-09-12,21.81,22.5,21.81,22.5,68300,14.4807757249781,14.9389020546541,14.4807757249781,14.9389020546541,102869.005659036,0.0,1.0
2000-09-13,21.38,21.44,20.5,21.0,461500,14.1952767079336,14.2351137800793,13.610999649796,13.9429752510105,695081.202220278,0.0,1.0
2000-09-14,21.5,21.56,21.0,21.31,73700,14.274950852225,14.3147879243708,13.9429752510105,14.1488001237635,111002.133485666,0.0,1.0
2000-09-15,21.25,21.31,21.12,21.25,113200,14.1089630516178,14.1488001237635,14.022649395302,14.1089630516178,170494.457402677,0.0,1.0
2000-09-18,20.56,21.25,20.44,21.25,122800,13.6508367219417,14.1089630516178,13.5711625776502,14.1089630516178,184953.351316686,0.0,1.0
2000-09-19,20.94,20.94,20.75,20.81,76200,13.9031381788648,13.9031381788648,13.7769874504032,13.816824522549,114767.470442438,0.0,1.0
2000-09-20,20.81,20.94,20.75,20.94,57100,13.816824522549,13.9031381788648,13.7769874504032,13.9031381788648,86000.2960926933,0.0,1.0
2000-09-21,20.69,20.88,20.69,20.75,56800,13.7371503782575,13.863301106719,13.7371503782575,13.7769874504032,85548.4556578806,0.0,1.0
2000-09-22,20.12,20.56,19.75,20.56,74300,13.3586981928729,13.6508367219417,13.1130362479742,13.6508367219417,111905.814355291,0.0,1.0
2000-09-25,19.81,20.19,19.81,20.12,45300,13.1528733201199,13.405174777043,13.1528733201199,13.3586981928729,68227.9056567253,0.0,1.0
2000-09-26,19.69,19.94,19.62,19.94,45000,13.0731991758284,13.2391869764357,13.0267225916584,13.2391869764357,67776.0652219126,0.0,1.0
2000-09-27,19.25,19.62,19.12,19.5,102000,12.7810606467596,13.0267225916584,12.6947469904439,12.9470484473669,153625.747836335,0.0,1.0
2000-09-28,20.25,20.25,19.31,19.31,58700,13.4450118491887,13.4450118491887,12.8208977189054,12.8208977189054,88410.1117450281,0.0,1.0
2000-09-29,19.88,20.19,19.69,20.19,109100,13.1993499042899,13.405174777043,13.0731991758284,13.405174777043,164319.304793571,0.0,1.0
2000-10-02,19.94,20.0,19.88,19.88,64200,13.2391869764357,13.2790240485814,13.1993499042899,13.1993499042899,96693.8530499284,0.0,1.0
2000-10-03,19.94,20.12,19.88,19.94,60800,13.2391869764357,13.3586981928729,13.1993499042899,13.2391869764357,91572.9947887173,0.0,1.0
2000-10-04,20.25,20.31,19.94,20.06,59500,13.4450118491887,13.4848489213345,13.2391869764357,13.3188611207272,89615.0195711954,0.0,1.0
2000-10-05,20.69,20.88,20.25,20.38,139400,13.7371503782575,13.863301106719,13.4450118491887,13.5313255055045,209955.188709658,0.0,1.0
2000-10-06,20.38,20.62,20.31,20.56,57100,13.5313255055045,13.6906737940875,13.4848489213345,13.6508367219417,86000.2960926933,0.0,1.0
2000-10-09,20.75,20.94,20.25,20.5,69200,13.7769874504032,13.9031381788648,13.4450118491887,13.610999649796,104224.526963475,0.0,1.0
2000-10-10,20.38,20.69,20.31,20.69,37600,13.5313255055045,13.7371503782575,13.4848489213345,13.7371503782575,56630.6678298646,0.0,1.0
2000-10-11,20.38,20.5,20.31,20.44,44900,13.5313255055045,13.610999649796,13.4848489213345,13.5711625776502,67625.4517436415,0.0,1.0
2000-10-12,20.19,20.38,19.81,20.31,79100,13.405174777043,13.5313255055045,13.1528733201199,13.4848489213345,119135.261312295,0.0,1.0
2000-10-13,21.0,21.0,20.38,20.44,213300,13.9429752510105,13.9429752510105,13.5313255055045,13.5711625776502,321258.549151865,0.0,1.0
2000-10-16,20.94,21.5,20.81,21.0,135200,13.9031381788648,14.274950852225,13.816824522549,13.9429752510105,203629.422622279,0.0,1.0
2000-10-17,20.94,21.19,20.81,21.0,122200,13.9031381788648,14.069125979472,13.816824522549,13.9429752510105,184049.67044706,0.0,1.0
2000-10-18,21.12,21.19,20.94,20.94,168600,14.022649395302,14.069125979472,13.9031381788648,13.9031381788648,253934.324364765,0.0,1.0
2000-10-19,22.38,22.44,21.19,21.19,124500,14.8592279103626,14.8990649825084,14.069125979472,14.069125979472,187513.780447292,0.0,1.0
2000-10-20,22.69,22.88,22.31,22.38,166700,15.0650527831156,15.1912035115772,14.8127513261926,14.8592279103626,251072.668277619,0.0,1.0
2000-10-23,22.88,22.94,22.62,22.69,201700,15.1912035115772,15.2310405837229,15.0185761989456,15.0650527831156,303787.385672438,0.0,1.0
2000-10-24,23.69,23.69,22.88,22.88,163100,15.7290039855447,15.7290039855447,15.1912035115772,15.1912035115772,245650.583059865,0.0,1.0
2000-10-25,23.88,24.12,23.38,23.5,192900,15.8551547140062,16.0145030025892,15.5231791127917,15.6028532570832,290533.399584599,0.0,1.0
2000-10-26,22.56,23.75,22.38,23.75,169500,14.9787391267999,15.7688410576905,14.8592279103626,15.7688410576905,255289.845669203,0.0,1.0
2000-10-27,23.31,23.38,22.5,22.5,71200,15.4767025286217,15.5231791127917,14.9389020546541,14.9389020546541,107236.796528892,0.0,1.0
2000-10-30,23.19,23.44,23.12,23.25,116400,15.3970283843302,15.5630161849374,15.3505518001601,15.4368654564759,175314.088707347,0.0,1.0
2000-10-31,23.38,23.53,23.12,23.25,114500,15.5231791127917,15.6227717931561,15.3505518001601,15.4368654564759,172452.4326202,0.0,1.0
2000-11-01,22.94,23.44,22.94,23.38,67900,15.2310405837229,15.5630161849374,15.2310405837229,15.5231791127917,102266.551745952,0.0,1.0
2000-11-02,23.5,23.5,22.75,22.88,66200,15.6028532570832,15.6028532570832,15.1048898552614,15.1912035115772,99706.1226153467,0.0,1.0
2000-11-03,23.44,23.44,23.06,23.44,57800,15.5630161849374,15.5630161849374,15.3107147280144,15.5630161849374,87054.5904405901,0.0,1.0
2000-11-06,23.38,23.5,23.19,23.38,59000,15.5231791127917,15.6028532570832,15.3970283843302,15.5231791127917,88861.9521798408,0.0,1.0
2000-11-07,23.38,23.44,23.12,23.31,55200,15.5231791127917,15.5630161849374,15.3505518001601,15.4767025286217,83138.640005546,0.0,1.0
2000-11-08,23.0,23.44,23.0,23.44,54900,15.2708776558687,15.5630161849374,15.2708776558687,15.5630161849374,82686.799570733,0.0,1.0
2000-11-09,22.94,23.06,22.81,23.06,45600,15.2310405837229,15.3107147280144,15.1447269274071,15.3107147280144,68679.746091538,0.0,1.0
2000-11-10,22.31,22.94,22.31,22.94,51800,14.8127513261926,15.2310405837229,14.8127513261926,15.2310405837229,78017.7817443348,0.0,1.0
2000-11-13,22.5,22.69,22.0,22.06,89200,14.9389020546541,15.0650527831156,14.6069264534396,14.6467635255853,134347.222617658,0.0,1.0
2000-11-14,22.38,23.12,22.38,22.5,107900,14.8592279103626,15.3505518001601,14.8592279103626,14.9389020546541,162511.943054319,0.0,1.0
2000-11-15,22.5,22.5,22.25,22.44,77000,14.9389020546541,14.9389020546541,14.7729142540468,14.8990649825084,115972.378268606,0.0,1.0
2000-11-16,22.31,22.44,22.0,22.38,59600,14.8127513261926,14.8990649825084,14.6069264534396,14.8592279103626,89765.6330494663,0.0,1.0
2000-11-17,22.19,22.44,22.0,22.31,85500,14.7330771819011,14.8990649825084,14.6069264534396,14.8127513261926,128774.523921634,0.0,1.0
2000-11-20,22.25,22.44,21.94,22.31,213000,14.7729142540468,14.8990649825084,14.5670893812938,14.8127513261926,320806.708717054,0.0,1.0
2000-11-21,22.19,22.25,21.88,22.25,66300,14.7330771819011,14.7729142540468,14.5272523091481,14.7729142540468,99856.7360936178,0.0,1.0
2000-11-22,21.94,22.06,21.75,22.0,43400,14.5670893812938,14.6467635255853,14.4409386528323,14.6069264534396,65366.249569578,0.0,1.0
2000-11-24,22.06,22.06,21.56,21.94,48600,14.6467635255853,14.6467635255853,14.3147879243708,14.5670893812938,73198.1504396656,0.0,1.0
2000-11-27,22.0,22.19,21.88,21.94,138000,14.6069264534396,14.7330771819011,14.5272523091481,14.5670893812938,207846.600013865,0.0,1.0
2000-11-28,21.81,21.94,21.56,21.94,126500,14.4807757249781,14.5670893812938,14.3147879243708,14.5670893812938,190526.050012709,0.0,1.0
2000-11-29,21.5,21.81,21.31,21.81,99900,14.274950852225,14.4807757249781,14.1488001237635,14.4807757249781,150462.864792646,0.0,1.0
2000-11-30,21.44,21.62,21.0,21.5,93700,14.2351137800793,14.3546249965165,13.9429752510105,14.274950852225,141124.829139849,0.0,1.0
2000-12-01,21.69,21.94,21.38,21.44,70200,14.4011015806866,14.5670893812938,14.1952767079336,14.2351137800793,105730.661746183,0.0,1.0
2000-12-04,21.38,21.94,21.38,21.56,69700,14.1952767079336,14.5670893812938,14.1952767079336,14.3147879243708,104977.594354829,0.0,1.0
2000-12-05,21.69,21.81,21.5,21.5,188300,14.4011015806866,14.4807757249781,14.274950852225,14.274950852225,283605.179584135,0.0,1.0
2000-12-06,22.0,22.25,21.69,21.75,177300,14.6069264534396,14.7729142540468,14.4011015806866,14.4409386528323,267037.696974335,0.0,1.0
2000-12-07,21.81,21.88,21.56,21.88,134100,14.4807757249781,14.5272523091481,14.3147879243708,14.5272523091481,201972.674361299,0.0,1.0
2000-12-08,22.12,22.44,21.94,22.0,317200,14.6866005977311,14.8990649825084,14.5670893812938,14.6069264534396,477745.953075347,0.0,1.0
2000-12-11,22.0,22.12,21.69,22.12,118400,14.6069264534396,14.6866005977311,14.4011015806866,14.6866005977311,178326.358272765,0.0,1.0
2000-12-12,21.94,22.31,21.75,21.94,80000,14.5670893812938,14.8127513261926,14.4409386528323,14.5670893812938,120490.782616734,0.0,1.0
2000-12-13,20.81,21.88,20.56,21.75,102300,13.9429752510105,14.6598894037535,13.7754719442949,14.5727876842613,152683.552948695,0.19,1.0
2000-12-14,20.25,20.94,20.12,20.88,84600,13.5677678439675,14.0300769705026,13.4806661244753,13.9898761768909,126266.164022087,0.0,1.0
2000-12-15,18.75,19.31,18.75,19.0,256900,12.5627480036736,12.9379554107166,12.5627480036736,12.7302513103892,383425.26639804,0.0,1.0
2000-12-18,18.38,18.69,17.81,17.88,245900,12.3148431097344,12.5225472100618,11.9329355704227,11.9798364963031,367007.680059472,0.0,1.0
2000-12-19,17.88,18.44,17.44,18.44,330900,11.9798364963031,12.3550439033462,11.6850306764836,12.3550439033462,493870.847221144,0.0,1.0
2000-12-20,17.25,17.88,17.25,17.88,159100,11.5577281633797,11.9798364963031,11.5577281633797,11.9798364963031,237457.99876967,0.0,1.0
2000-12-21,17.44,17.62,17.06,17.25,93900,11.6850306764836,11.8056330573188,11.4304256502758,11.5577281633797,140146.487017423,0.0,1.0
2000-12-22,18.44,18.44,17.56,17.62,167000,12.3550439033462,12.3550439033462,11.7654322637071,11.8056330573188,249248.810776461,0.0,1.0
2000-12-26,18.5,18.56,17.94,18.44,61100,12.3952446969579,12.4354454905697,12.0200372899149,12.3550439033462,91192.2295715079,0.0,1.0
2000-12-27,19.88,19.88,18.5,18.5,170800,13.3198629500283,13.3198629500283,12.3952446969579,12.3952446969579,254920.340602512,0.0,1.0
2000-12-28,19.94,20.0,19.31,19.38,197200,13.3600637436401,13.4002645372518,12.9379554107166,12.984856336597,294322.547815078,0.0,1.0
2000-12-29,19.62,20.31,19.62,19.75,86000,13.145659511044,13.6079686375792,13.145659511044,13.2327612305362,128355.675010633,0.0,1.0
2001-01-02,19.38,19.75,19.25,19.69,122000,12.984856336597,13.2327612305362,12.8977546171049,13.1925604369244,182085.957573223,0.0,1.0
2001-01-03,20.56,20.56,19.25,19.38,184200,13.7754719442949,13.7754719442949,12.8977546171049,12.984856336597,274919.945778587,0.0,1.0
2001-01-04,20.5,20.62,20.25,20.56,77000,13.7352711506831,13.8156727379066,13.5677678439675,13.7754719442949,114923.104369985,0.0,1.0
2001-01-05,19.75,20.5,19.69,20.44,73500,13.2327612305362,13.7352711506831,13.1925604369244,13.6950703570714,109699.326898622,0.0,1.0
2001-01-08,19.38,19.81,19.06,19.81,92300,12.984856336597,13.2729620241479,12.770452104001,13.2729620241479,137758.474459086,0.0,1.0
2001-01-09,19.44,19.56,19.0,19.12,87100,13.0250571302088,13.1054587174323,12.7302513103892,12.8106528976127,129997.433644489,0.0,1.0
2001-01-10,19.88,19.88,19.31,19.56,57600,13.3198629500283,13.3198629500283,12.9379554107166,13.1054587174323,85968.4521001447,0.0,1.0
2001-01-11,20.19,20.25,19.56,19.75,50300,13.5275670503557,13.5677678439675,13.1054587174323,13.2327612305362,75073.1448027306,0.0,1.0
2001-01-12,20.12,20.19,19.81,20.19,71500,13.4806661244753,13.5275670503557,13.2729620241479,13.5275670503557,106714.311200701,0.0,1.0
2001-01-16,20.31,20.38,19.62,20.12,72100,13.6079686375792,13.6548695634596,13.145659511044,13.4806661244753,107609.815910077,0.0,1.0
2001-01-17,21.12,21.12,20.19,20.19,141000,14.1506793513379,14.1506793513379,13.5275670503557,13.5275670503557,210443.606703479,0.0,1.0
2001-01-18,21.06,21.12,20.88,21.06,167200,14.1104785577262,14.1506793513379,13.9898761768909,14.1104785577262,249547.312346253,0.0,1.0
2001-01-19,21.12,21.38,20.94,21.0,182900,14.1506793513379,14.3248827903222,14.0300769705026,14.0702777641144,272979.685574939,0.0,1.0
2001-01-22,21.0,21.25,20.88,21.0,162300,14.0702777641144,14.23778107083,13.9898761768909,14.0702777641144,242234.023886345,0.0,1.0
2001-01-23,21.12,21.19,20.75,20.88,272500,14.1506793513379,14.1975802772183,13.9027744573988,13.9898761768909,406708.388841831,0.0,1.0
2001-01-24,20.88,21.25,20.81,21.0,125400,13.9898761768909,14.23778107083,13.9429752510105,14.0702777641144,187160.48425969,0.0,1.0
2001-01-25,20.5,21.12,20.25,20.88,108100,13.7352711506831,14.1506793513379,13.5677678439675,13.9898761768909,161340.098472667,0.0,1.0
2001-01-26,20.94,21.12,20.62,20.62,132700,14.0300769705026,14.1506793513379,13.8156727379066,13.8156727379066,198055.791557105,0.0,1.0
2001-01-29,22.02,22.16,21.0,21.0,142500,14.7536912555142,14.847493107275,14.0702777641144,14.0702777641144,212682.368476921,0.0,1.0
2001-01-30,21.83,22.27,21.71,21.85,96500,14.6263887424104,14.9211945622299,14.5459871551868,14.6397890069476,144027.007424721,0.0,1.0
2001-01-31,22.06,22.5,21.83,21.83,142300,14.7804917845887,15.0752976044083,14.6263887424104,14.6263887424104,212383.866907129,0.0,1.0
2001-02-01,21.95,22.45,21.95,22.31,82400,14.7067903296339,15.0417969430652,14.7067903296339,14.9479950913044,122982.646754373,0.0,1.0
2001-02-02,21.9,22.49,21.5,21.5,112200,14.6732896682907,15.0685974721397,14.4052843775457,14.4052843775457,167459.380653407,0.0,1.0
2001-02-05,21.89,22.06,21.82,21.91,34400,14.6665895360221,14.7804917845887,14.6196886101417,14.6799898005594,51342.2700042531,0.0,1.0
2001-02-06,21.91,22.45,21.81,21.85,90200,14.6799898005594,15.0417969430652,14.6129884778731,14.6397890069476,134624.207976268,0.0,1.0
2001-02-07,22.63,22.7,21.92,21.92,115400,15.1623993239004,15.2093002497808,14.686689932828,14.686689932828,172235.405770082,0.0,1.0
2001-02-08,22.51,22.79,22.37,22.79,103800,15.0819977366769,15.2696014401984,14.9881958849162,15.2696014401984,154922.314722136,0.0,1.0
2001-02-09,22.88,22.99,22.35,22.45,99500,15.3299026306161,15.403604085571,14.9747956203789,15.0417969430652,148504.530971604,0.0,1.0
2001-02-12,22.97,22.97,22.58,22.85,99500,15.3902038210337,15.3902038210337,15.1288986625573,15.3098022338102,148504.530971604,0.0,1.0
2001-02-13,22.3,23.3,22.1,22.9,173900,14.9412949590358,15.6113081858984,14.8072923136633,15.3433028951533,259547.114934291,0.0,1.0
2001-02-14,22.65,22.7,22.15,22.3,101000,15.1757995884377,15.2093002497808,14.8407929750064,14.9412949590358,150743.292745045,0.0,1.0
2001-02-15,23.21,23.27,22.7,22.7,90300,15.5510069954807,15.5912077890925,15.2093002497808,15.2093002497808,134773.458761165,0.0,1.0
2001-02-16,23.14,23.25,22.8,23.21,95400,15.5041060696003,15.5778075245552,15.2763015724671,15.5510069954807,142385.248790865,0.0,1.0
2001-02-20,22.5,23.18,22.5,23.0,69100,15.0752976044083,15.5309065986749,15.0752976044083,15.4103042178396,103132.292363194,0.0,1.0
2001-02-21,23.11,23.25,22.6,22.72,121100,15.4840056727945,15.5778075245552,15.1422989270945,15.2227005143181,180742.700509158,0.0,1.0
2001-02-22,22.8,23.2,22.75,23.11,135000,15.2763015724671,15.5443068632121,15.2428009111239,15.4840056727945,201488.559609714,0.0,1.0
2001-02-23,22.8,22.85,22.14,22.7,88400,15.2763015724671,15.3098022338102,14.8340928427378,15.2093002497808,131937.693848138,0.0,1.0
2001-02-26,23.4,23.4,22.8,22.8,138000,15.6783095085846,15.6783095085846,15.2763015724671,15.2763015724671,205966.083156597,0.0,1.0
2001-02-27,22.9,23.5,22.88,23.45,85100,15.3433028951533,15.7453108312709,15.3299026306161,15.7118101699277,127012.417946568,0.0,1.0
2001-02-28,22.15,23.0,22.09,22.8,210900,14.8407929750064,15.4103042178396,14.8005921813946,15.2763015724671,314769.905345842,0.0,1.0
2001-03-01,22.24,22.3,21.85,22.14,110600,14.901094165424,14.9412949590358,14.6397890069476,14.8340928427378,165071.36809507,0.0,1.0
2001-03-02,23.25,23.3,22.35,22.35,153700,15.5778075245552,15.6113081858984,14.9747956203789,14.9747956203789,229398.456385282,0.0,1.0
2001-03-05,23.3,23.49,23.15,23.26,115100,15.6113081858984,15.7386106990023,15.510806201869,15.5845076568239,171787.653415393,0.0,1.0
2001-03-06,23.45,23.5,23.2,23.2,44800,15.7118101699277,15.7453108312709,15.5443068632121,15.5443068632121,66864.3516334461,0.0,1.0
2001-03-07,23.2,23.6,23.13,23.49,130200,15.5443068632121,15.8123121539571,15.4974059373317,15.7386106990023,194324.521934702,0.0,1.0
2001-03-08,23.14,23.34,23.05,23.3,70400,15.5041060696003,15.6381087149729,15.4438048791827,15.6113081858984,105072.552566844,0.0,1.0
2001-03-09,24.0,24.0,23.0,23.24,241000,16.0803174447022,16.0803174447022,15.4103042178396,15.5711073922866,359694.391599563,0.0,1.0
2001-03-12,23.78,24.15,23.78,23.85,171800,15.9329145347924,16.1808194287316,15.9329145347924,15.9798154606728,256412.848451473,0.0,1.0
2001-03-13,23.99,24.09,23.5,23.54,285200,16.2042698916718,16.2718158270268,15.8732948084321,15.9003131825741,422231.18016051,0.195,1.0
2001-03-14,23.18,23.8,23.18,23.8,327200,15.657147815296,16.0759326144972,15.657147815296,16.0759326144972,484411.087477277,0.0,1.0
2001-03-15,22.82,23.4,22.79,23.25,193200,15.4139824480179,15.8057488730771,15.3937186674114,15.7044299700445,286027.57365712,0.0,1.0
2001-03-16,21.17,22.0,20.8,20.92,422800,14.2994745146599,14.8601057781067,14.0495545538463,14.1306096762723,625944.400322104,0.0,1.0
2001-03-19,21.45,21.5,20.8,21.3,223200,14.488603133654,14.5223761013315,14.0495545538463,14.3872842306214,330441.793169095,0.0,1.0
2001-03-20,21.1,21.7,20.95,21.5,116400,14.2521923599114,14.6574679720416,14.1508734568788,14.5223761013315,172327.171706464,0.0,1.0
2001-03-21,20.6,21.0,20.35,21.0,128200,13.9144626831362,14.1846464245563,13.7455978447487,14.1846464245563,189796.764714508,0.0,1.0
2001-03-22,19.01,20.54,18.93,20.54,355300,12.8404823109912,13.8739351219232,12.7864455627072,13.8739351219232,526012.406420162,0.0,1.0
2001-03-23,19.61,19.75,19.04,19.1,187600,13.2457579231214,13.3403222326185,12.8607460915978,12.9012736528108,277736.919348219,0.0,1.0
2001-03-26,19.5,19.95,19.25,19.75,188900,13.1714573942309,13.4754141033285,13.0025925558433,13.3403222326185,279661.53552707,0.0,1.0
2001-03-27,19.11,19.5,18.4,19.5,204000,12.9080282463463,13.1714573942309,12.4284521053256,13.1714573942309,302016.692681431,0.0,1.0
2001-03-28,19.27,19.9,18.9,19.1,263900,13.0161017429143,13.441641135651,12.7661817821007,12.9012736528108,390697.084307009,0.0,1.0
2001-03-29,18.9,19.28,18.79,19.28,196600,12.7661817821007,13.0228563364498,12.6918812532102,13.0228563364498,291061.185201811,0.0,1.0
2001-03-30,19.53,19.75,18.59,18.66,133500,13.1917211748374,13.3403222326185,12.5567893825001,12.6040715372486,197643.27682829,0.0,1.0
2001-04-02,19.39,20.1,19.39,19.65,148500,13.0971568653404,13.5767330063611,13.0971568653404,13.2727762972634,219850.386584277,0.0,1.0
2001-04-03,19.44,19.59,18.8,19.59,180100,13.1309298330179,13.2322487360504,12.6986358467457,13.2322487360504,266633.364470224,0.0,1.0
2001-04-04,19.23,19.45,19.16,19.45,59000,12.9890833687723,13.1376844265534,12.9418012140238,13.1376844265534,87347.965040218,0.0,1.0
2001-04-05,20.38,20.4,19.35,19.4,142100,13.7658616253552,13.7793708124262,13.0701384911984,13.1039114588759,210375.353088389,0.0,1.0
2001-04-06,20.25,20.42,19.99,20.25,169600,13.6780519093936,13.7928799994972,13.5024324774705,13.6780519093936,251088.387641034,0.0,1.0
2001-04-09,20.51,20.55,20.25,20.25,68600,13.8536713413167,13.8806897154587,13.6780519093936,13.6780519093936,101560.51528405,0.0,1.0
2001-04-10,20.7,20.99,20.45,20.51,88700,13.9820086184913,14.1778918310208,13.8131437801037,13.8536713413167,131318.042357073,0.0,1.0
2001-04-11,20.36,20.94,20.35,20.8,53500,13.7523524382842,14.1441188633433,13.7455978447487,14.0495545538463,79205.3581296889,0.0,1.0
2001-04-12,20.86,20.94,20.3,20.36,71300,14.0900821150593,14.1441188633433,13.7118248770711,13.7523524382842,105557.795040128,0.0,1.0
2001-04-16,20.95,21.08,20.65,20.95,77400,14.1508734568788,14.2386831728404,13.9482356508137,14.1508734568788,114588.686340896,0.0,1.0
2001-04-17,20.9,21.04,20.79,20.9,63600,14.1171004892013,14.2116647986984,14.0427999603108,14.1171004892013,94158.1453653876,0.0,1.0
2001-04-18,21.51,21.76,20.91,20.91,125500,14.529130694867,14.6979955332546,14.1238550827368,14.1238550827368,185799.48495843,0.0,1.0
2001-04-19,21.65,21.65,21.22,21.41,109500,14.623695004364,14.623695004364,14.3332474823374,14.461584759512,162111.90121871,0.0,1.0
2001-04-20,21.38,21.49,21.12,21.38,90300,14.4413209789055,14.515621507796,14.2657015469824,14.4413209789055,133686.800731045,0.0,1.0
2001-04-23,22.24,22.67,21.15,21.18,146000,15.0222160229587,15.3126635449854,14.2859653275889,14.3062291081954,216149.201624946,0.0,1.0
2001-04-24,22.25,22.53,22.05,22.1,87100,15.0289706164942,15.2180992354883,14.8938787457842,14.9276517134617,128949.283983102,0.0,1.0
2001-04-25,22.55,22.55,21.71,22.01,75100,15.2316084225593,15.2316084225593,14.6642225655771,14.8668603716422,111183.596178311,0.0,1.0
2001-04-26,23.05,23.2,22.21,22.45,136600,15.5693380993345,15.670657002367,15.0019522423522,15.1640624872043,202232.74617786,0.0,1.0
2001-04-27,22.75,23.05,22.68,23.0,55500,15.3667002932694,15.5693380993345,15.3194181385209,15.535565131657,82166.306097154,0.0,1.0
2001-04-30,22.87,22.9,22.51,22.7,116900,15.4477554156954,15.4680191963019,15.2045900484173,15.3329273255919,173067.40869833,0.0,1.0
2001-05-01,22.99,23.15,22.65,22.87,190000,15.5288105381214,15.6368840346895,15.2991543579143,15.4477554156954,281290.056909177,0.0,1.0
2001-05-02,23.19,23.25,22.9,23.0,133800,15.6639024088315,15.7044299700445,15.4680191963019,15.535565131657,198087.41902341,0.0,1.0
2001-05-03,22.99,23.3,22.8,23.19,104500,15.5288105381214,15.738202937722,15.4004732609469,15.6639024088315,154709.531300047,0.0,1.0
2001-05-04,23.35,23.35,22.8,22.95,103000,15.7719759053996,15.7719759053996,15.4004732609469,15.5017921639794,152488.820324448,0.0,1.0
2001-05-07,23.51,23.99,23.32,23.35,180900,15.8800494019676,16.2042698916718,15.7517121247931,15.7719759053996,267817.743657211,0.0,1.0
2001-05-08,23.78,23.8,23.46,23.51,92600,16.0624234274262,16.0759326144972,15.8462764342901,15.8800494019676,137091.89089363,0.0,1.0
2001-05-09,23.84,23.98,23.7,23.75,100000,16.1029509886392,16.1975152981363,16.0083866791422,16.0421596468197,148047.398373251,0.0,1.0
2001-05-10,23.93,24.1,23.86,23.98,94700,16.1637423304587,16.2785704205623,16.1164601757102,16.1975152981363,140200.886259469,0.0,1.0
2001-05-11,23.15,23.85,23.11,23.85,67900,15.6368840346895,16.1097055821747,15.6098656605475,16.1097055821747,100524.183495437,0.0,1.0
2001-05-14,23.35,23.45,23.2,23.3,49400,15.7719759053996,15.8395218407546,15.670657002367,15.738202937722,73135.4147963857,0.0,1.0
2001-05-15,23.91,23.92,23.15,23.25,81800,16.1502331433877,16.1569877369232,15.6368840346895,15.7044299700445,121102.771869319,0.0,1.0
2001-05-16,23.91,24.0,23.71,23.85,117300,16.1502331433877,16.2110244852073,16.0151412726777,16.1097055821747,173659.598291823,0.0,1.0
2001-05-17,24.0,24.0,23.74,23.85,102800,16.2110244852073,16.2110244852073,16.0354050532842,16.1097055821747,152192.725527701,0.0,1.0
2001-05-18,23.89,24.0,23.7,23.8,89700,16.1367239563167,16.2110244852073,16.0083866791422,16.0759326144972,132798.516340806,0.0,1.0
2001-05-21,24.35,24.35,23.81,23.85,116600,16.4474352589499,16.4474352589499,16.0826872080327,16.1097055821747,172623.26650321,0.0,1.0
2001-05-22,24.5,24.63,23.9,24.11,85400,16.5487541619824,16.6365638779439,16.1434785498522,16.2853250140978,126432.478210756,0.0,1.0
2001-05-23,23.96,24.5,23.96,24.3,142400,16.1840061110652,16.5487541619824,16.1840061110652,16.4136622912723,210819.49528351,0.0,1.0
2001-05-24,23.85,24.03,23.5,24.0,78900,16.1097055821747,16.2312882658138,15.8732948084321,16.2110244852073,116809.397316495,0.0,1.0
2001-05-25,23.76,24.45,23.76,23.8,69300,16.0489142403552,16.5149811943049,16.0489142403552,16.0759326144972,102596.847072663,0.0,1.0
2001-05-29,23.09,23.71,23.03,23.7,90100,15.5963564734765,16.0151412726777,15.5558289122635,16.0083866791422,133390.705934299,0.0,1.0
2001-05-30,22.51,23.13,22.51,23.1,102600,15.2045900484173,15.6233748476185,15.2045900484173,15.603111067012,151896.630730955,0.0,1.0
2001-05-31,22.51,23.25,22.5,22.76,135300,15.2045900484173,15.7044299700445,15.1978354548818,15.3734548868049,200308.129999008,0.0,1.0
2001-06-01,23.5,23.5,22.5,22.6,177300,15.8732948084321,15.8732948084321,15.1978354548818,15.2653813902368,262488.037315774,0.0,1.0
2001-06-04,23.3,23.65,23.2,23.5,188800,15.738202937722,15.9746137114647,15.670657002367,15.8732948084321,279513.488128698,0.0,1.0
2001-06-05,23.3,23.6,23.2,23.25,141300,15.738202937722,15.9408407437871,15.670657002367,15.7044299700445,209190.973901404,0.0,1.0
2001-06-06,22.85,23.45,22.8,23.3,128400,15.4342462286244,15.8395218407546,15.4004732609469,15.738202937722,190092.859511254,0.0,1.0
2001-06-07,22.67,22.85,22.26,22.85,215800,15.3126635449854,15.4342462286244,15.0357252100297,15.4342462286244,319486.285689474,0.0,1.0
2001-06-08,22.85,23.0,22.55,22.6,138700,15.4342462286244,15.535565131657,15.2316084225593,15.2653813902368,205341.741543699,0.0,1.0
2001-06-11,22.73,22.9,22.5,22.9,46000,15.3531911061984,15.4680191963019,15.1978354548818,15.4680191963019,68101.8032516952,0.0,1.0
2001-06-12,22.27,22.6,21.42,22.54,118200,15.1741943775075,15.3990477293072,14.5950266531752,15.3581653017072,173473.064500995,0.195,1.0
2001-06-13,22.3,22.63,22.12,22.2,57400,15.1946355913075,15.4194889431071,15.0719883085077,15.1264982119743,84241.572777979,0.0,1.0
2001-06-14,22.2,22.45,22.03,22.4,80500,15.1264982119743,15.2968416603073,15.0106646671078,15.2627729706407,118143.669139848,0.0,1.0
2001-06-15,22.29,22.35,21.8,22.05,99900,15.1878218533742,15.2287042809741,14.8539486946414,15.0242921429745,146615.559590942,0.0,1.0
2001-06-18,21.99,22.25,21.98,22.25,43200,14.9834097153745,15.1605669016409,14.9765959774412,15.1605669016409,63401.3230663536,0.0,1.0
2001-06-19,21.65,22.08,21.65,21.8,58500,14.7517426256416,15.0447333567744,14.7517426256416,14.8539486946414,85855.9583190203,0.0,1.0
2001-06-20,21.68,21.75,21.2,21.75,140000,14.7721838394416,14.8198800049748,14.4451244186421,14.8198800049748,205467.250677997,0.0,1.0
2001-06-21,22.1,22.1,21.7,21.74,75700,15.0583608326411,15.0583608326411,14.7858113153082,14.8130662670415,111099.077688031,0.0,1.0
2001-06-22,21.86,22.2,21.7,22.0,72000,14.8948311222414,15.1264982119743,14.7858113153082,14.9902234533079,105668.871777255,0.0,1.0
2001-06-25,21.6,22.1,21.16,21.95,140600,14.717673935975,15.0583608326411,14.4178694669088,14.9561547636412,206347.824609474,0.0,1.0
2001-06-26,22.25,22.36,21.6,21.6,114900,15.1605669016409,15.2355180189074,14.717673935975,14.717673935975,168629.907877871,0.0,1.0
2001-06-27,22.59,22.7,22.04,22.25,159100,15.3922339913738,15.4671851086404,15.0174784050411,15.1605669016409,233498.854163353,0.0,1.0
2001-06-28,22.74,23.1,22.55,22.55,69700,15.4944400603737,15.7397346259733,15.3649790396406,15.3649790396406,102293.33837326,0.0,1.0
2001-06-29,23.47,23.5,22.77,22.85,223700,15.9918429295062,16.0122841433061,15.5148812741736,15.5693911776402,328307.314119056,0.0,1.0
2001-07-02,23.05,23.5,22.83,23.5,126400,15.7056659363066,16.0122841433061,15.5557637017736,16.0122841433061,185507.574897849,0.0,1.0
2001-07-03,23.4,23.49,23.0,23.15,71600,15.9441467639729,16.0054704053728,15.67159724664,15.7738033156399,105081.822489604,0.0,1.0
2001-07-05,23.6,23.85,23.25,23.35,101000,16.0804215226393,16.2507649709724,15.8419406949731,15.9100780743063,148229.945131984,0.0,1.0
2001-07-06,22.5,23.55,22.42,23.55,97900,15.3309103499739,16.0463528329727,15.2764004465074,16.0463528329727,143680.313152686,0.0,1.0
2001-07-09,22.13,22.55,21.9,22.45,117100,15.078802046441,15.3649790396406,14.9220860739746,15.2968416603073,171858.678959954,0.0,1.0
2001-07-10,22.4,22.46,22.13,22.13,160600,15.2627729706407,15.3036553982407,15.078802046441,15.078802046441,235700.288992046,0.0,1.0
2001-07-11,22.81,23.0,22.15,22.15,107700,15.5421362259069,15.67159724664,15.0924295223077,15.0924295223077,158063.020700145,0.0,1.0
2001-07-12,23.5,23.5,22.81,22.81,122700,16.0122841433061,16.0122841433061,15.5421362259069,15.5421362259069,180077.368987074,0.0,1.0
2001-07-13,23.62,24.01,23.2,23.3,137000,16.094048998506,16.3597847779055,15.8078720053065,15.8760093846397,201064.381020611,0.0,1.0
2001-07-16,23.16,23.7,22.96,23.7,80400,15.7806170535732,16.1485589019726,15.6443422949067,16.1485589019726,117996.906817935,0.0,1.0
2001-07-17,23.74,23.78,23.21,23.25,75100,16.1758138537058,16.2030688054391,15.8146857432398,15.8419406949731,110218.503756555,0.0,1.0
2001-07-18,21.74,23.54,21.55,23.4,303800,14.8130662670415,16.0395390950394,14.6836052463084,15.9441467639729,445863.933971254,0.0,1.0
2001-07-19,22.08,22.12,21.4,21.95,174700,15.0447333567744,15.0719883085077,14.5813991773085,14.9561547636412,256393.776381759,0.0,1.0
2001-07-20,21.92,22.15,21.65,22.15,88900,14.9357135498413,15.0924295223077,14.7517426256416,15.0924295223077,130471.704180528,0.0,1.0
2001-07-23,21.54,21.8,21.08,21.75,85500,14.6767915083751,14.8539486946414,14.3633595634423,14.8198800049748,125481.785235491,0.0,1.0
2001-07-24,21.23,21.6,21.05,21.6,113900,14.4655656324421,14.717673935975,14.3429183496423,14.717673935975,167162.284658742,0.0,1.0
2001-07-25,21.02,21.2,20.9,21.2,282700,14.3224771358423,14.4451244186421,14.2407122806425,14.4451244186421,414897.084047642,0.0,1.0
2001-07-26,21.61,21.66,20.8,21.5,154600,14.7244876739083,14.7585563635749,14.1725749013092,14.6495365566418,226894.549677274,0.0,1.0
2001-07-27,21.7,21.75,21.35,21.55,62600,14.7858113153082,14.8198800049748,14.5473304876419,14.6836052463084,91873.2135174474,0.0,1.0
2001-07-30,21.22,21.74,20.95,21.7,136200,14.4587518945088,14.8130662670415,14.2747809703091,14.7858113153082,199890.282445308,0.0,1.0
2001-07-31,21.1,21.85,21.0,21.3,128900,14.3769870393089,14.888017384308,14.3088496599757,14.5132617979753,189176.63294567,0.0,1.0
2001-08-01,21.14,21.49,21.0,21.2,129600,14.4042419910422,14.6427228187084,14.3088496599757,14.4451244186421,190203.96919906,0.0,1.0
2001-08-02,21.12,21.34,21.04,21.05,54400,14.3906145151755,14.5405167497086,14.336104611709,14.3429183496423,79838.7031205935,0.0,1.0
2001-08-03,21.45,21.6,20.97,21.12,86800,14.6154678669752,14.717673935975,14.2884084461757,14.3906145151755,127389.695420358,0.0,1.0
2001-08-06,21.11,21.75,21.11,21.44,51100,14.3838007772422,14.8198800049748,14.3838007772422,14.6086541290418,74995.5464974691,0.0,1.0
2001-08-07,21.34,21.73,21.23,21.3,56400,14.5405167497086,14.8062525291082,14.4655656324421,14.5132617979753,82773.9495588505,0.0,1.0
2001-08-08,21.22,21.69,21.21,21.3,52000,14.4587518945088,14.7789975773749,14.4519381565754,14.5132617979753,76316.4073946845,0.0,1.0
2001-08-09,21.03,21.28,20.91,21.25,431200,14.3292908737756,14.4996343221087,14.2475260185758,14.4791931083087,632839.132088234,0.0,1.0
2001-08-10,21.11,21.15,20.78,21.05,249100,14.3838007772422,14.4110557289755,14.1589474254426,14.3429183496423,365584.943884923,0.0,1.0
2001-08-13,21.02,21.23,21.0,21.2,94300,14.3224771358423,14.4655656324421,14.3088496599757,14.4451244186421,138396.869563823,0.0,1.0
2001-08-14,21.03,21.09,21.0,21.0,108600,14.3292908737756,14.3701733013756,14.3088496599757,14.3088496599757,159383.881597361,0.0,1.0
2001-08-15,20.9,21.07,20.55,21.03,221700,14.2407122806425,14.3565458255089,14.0022314529762,14.3292908737756,325372.067680799,0.0,1.0
2001-08-16,20.55,20.8,20.22,20.8,152300,14.0022314529762,14.1725749013092,13.7773781011766,14.1725749013092,223519.016273279,0.0,1.0
2001-08-17,20.06,20.34,19.9,20.3,122600,13.6683582942434,13.8591429563764,13.5593384873103,13.8318880046432,179930.606665161,0.0,1.0
2001-08-20,20.05,20.19,19.93,20.06,88700,13.6615445563101,13.7569368873766,13.5797797011103,13.6683582942434,130178.179536703,0.0,1.0
2001-08-21,20.13,20.7,20.0,20.07,142500,13.7160544597767,14.104437521976,13.6274758666435,13.6751720321768,209136.308725819,0.0,1.0
2001-08-22,20.52,20.9,19.95,20.0,95600,13.9817902391762,14.2407122806425,13.5934071769769,13.6274758666435,140304.77974869,0.0,1.0
2001-08-23,20.4,20.81,20.4,20.45,74000,13.9000253839764,14.1793886392426,13.9000253839764,13.934094073643,108604.118215513,0.0,1.0
2001-08-24,20.95,21.04,20.25,20.25,52800,14.2747809703091,14.336104611709,13.7978193149766,13.7978193149766,77490.5059699874,0.0,1.0
2001-08-27,20.7,21.0,20.7,20.75,64600,14.104437521976,14.3088496599757,14.104437521976,14.1385062116426,94808.4599557047,0.0,1.0
2001-08-28,20.69,21.0,20.45,20.45,103000,14.0976237840427,14.3088496599757,13.934094073643,13.934094073643,151165.191570241,0.0,1.0
2001-08-29,20.8,20.91,20.55,20.69,88900,14.1725749013092,14.2475260185758,14.0022314529762,14.0976237840427,130471.704180529,0.0,1.0
2001-08-30,20.69,20.9,20.55,20.76,89800,14.0976237840427,14.2407122806425,14.0022314529762,14.145319949576,131792.565077744,0.0,1.0
2001-08-31,20.68,20.79,20.6,20.69,58900,14.0908100461094,14.1657611633759,14.0363001426428,14.0976237840427,86443.0076066716,0.0,1.0
2001-09-04,20.75,21.2,20.55,20.6,75400,14.1385062116426,14.4451244186421,14.0022314529762,14.0363001426428,110658.790722293,0.0,1.0
2001-09-05,20.56,21.1,20.5,20.85,75800,14.0090451909095,14.3769870393089,13.9681627633096,14.2066435909759,111245.840009944,0.0,1.0
2001-09-06,19.97,20.55,19.75,20.4,100000,13.6070346528435,14.0022314529762,13.4571324183105,13.9000253839764,146762.321912856,0.0,1.0
2001-09-07,19.15,19.8,19.15,19.8,69000,13.0483081423112,13.4912011079771,13.0483081423112,13.4912011079771,101266.00211987,0.0,1.0
2001-09-10,18.62,19.17,18.55,19.05,118600,12.6871800318451,13.0619356181778,12.6394838663119,12.9801707629779,174060.113788646,0.0,1.0
2001-09-17,20.07,20.07,18.8,18.8,455100,13.6751720321768,13.6751720321768,12.8098273146449,12.8098273146449,667915.327025402,0.0,1.0
2001-09-18,18.95,19.3,18.85,19.3,276800,12.9120333836447,13.150514211311,12.8438960043115,13.150514211311,406238.107054784,0.0,1.0
2001-09-19,18.75,19.0,18.45,19.0,442500,12.7757586249783,12.9461020733113,12.5713464869786,12.9461020733113,649423.274464384,0.0,1.0
2001-09-20,18.75,19.25,18.54,18.75,290300,12.7757586249783,13.1164455216444,12.6326701283785,12.7757586249783,426051.020513018,0.0,1.0
2001-09-21,17.37,18.7,17.05,18.7,286500,11.8354627901799,12.7416899353117,11.6174231763136,12.7416899353117,420474.05228033,0.0,1.0
2001-09-24,17.99,18.55,17.65,17.65,104800,12.2579145420458,12.6394838663119,12.0262474523129,12.0262474523129,153806.913364673,0.0,1.0
2001-09-25,17.86,18.14,17.41,18.05,128200,12.1693359489127,12.3601206110457,11.8627177419132,12.2987969696458,188149.29669228,0.0,1.0
2001-09-26,17.7,17.91,17.64,17.85,152100,12.0603161419795,12.2034046385793,12.0194337143796,12.1625222109793,223225.491629453,0.0,1.0
2001-09-27,17.25,17.85,17.0,17.73,200200,11.75369793498,12.1625222109793,11.583354486647,12.0807573557795,293818.168469537,0.0,1.0
2001-09-28,17.64,18.0,17.05,17.26,332000,12.0194337143796,12.2647282799792,11.6174231763136,11.7605116729133,487250.908750678,0.0,1.0
2001-10-01,18.1,18.19,17.2,17.6,204700,12.3328656593124,12.3941893007123,11.7196292453134,11.9921787626463,300422.472955614,0.0,1.0
2001-10-02,18.4,18.65,18.07,18.11,131500,12.537277797312,12.7076212456451,12.3124244455124,12.3396793972457,192992.453315405,0.0,1.0
2001-10-03,18.55,18.75,18.15,18.55,104800,12.6394838663119,12.7757586249783,12.366934348979,12.6394838663119,153806.913364672,0.0,1.0
2001-10-04,19.11,19.2,18.59,18.65,125900,13.0210531905779,13.0823768319778,12.6667388180451,12.7076212456451,184773.763288284,0.0,1.0
2001-10-05,18.83,19.29,18.52,19.25,99400,12.8302685284449,13.1437004733777,12.6190426525119,13.1164455216444,145881.747981378,0.0,1.0
2001-10-08,18.76,19.15,18.51,18.8,97800,12.7825723629116,13.0483081423112,12.6122289145786,12.8098273146449,143533.550830773,0.0,1.0
2001-10-09,18.65,18.9,18.54,18.7,54900,12.7076212456451,12.8779646939781,12.6326701283785,12.7416899353117,80572.5147301573,0.0,1.0
2001-10-10,19.44,19.44,18.74,18.75,136000,13.2459065423775,13.2459065423775,12.768944887045,12.7757586249783,199596.757801483,0.0,1.0
2001-10-11,19.94,20.5,19.65,19.65,297700,13.5865934390436,13.9681627633096,13.3889950389772,13.3889950389772,436911.432334569,0.0,1.0
2001-10-12,19.52,20.21,19.18,19.9,88400,13.3004164458441,13.7705643632433,13.0687493561111,13.5593384873103,129737.892570964,0.0,1.0
2001-10-15,20.12,20.12,19.6,19.62,111100,13.7092407218434,13.7092407218434,13.3549263493106,13.3685538251773,163052.939645182,0.0,1.0
2001-10-16,20.96,21.04,20.11,20.12,226800,14.2815947082424,14.336104611709,13.70242698391,13.7092407218434,332856.946098356,0.0,1.0
2001-10-17,20.63,21.24,19.94,21.16,170400,14.0567413564428,14.4723793703754,13.5865934390436,14.4178694669088,250082.996539505,0.0,1.0
2001-10-18,19.67,20.4,19.5,20.4,107300,13.4026225148439,13.9000253839764,13.2867889699774,13.9000253839764,157475.971412494,0.0,1.0
2001-10-19,19.97,19.97,19.4,19.85,79300,13.6070346528435,13.6070346528435,13.2186515906442,13.5252697976437,116382.521276895,0.0,1.0
2001-10-22,19.78,19.95,19.51,19.72,75500,13.4775736321104,13.5934071769769,13.2936027079107,13.4366912045105,110805.553044206,0.0,1.0
2001-10-23,20.04,20.35,19.65,19.7,97500,13.6547308183768,13.8659566943098,13.3889950389772,13.4230637286439,143093.263865034,0.0,1.0
2001-10-24,19.98,20.41,19.92,20.05,81300,13.6138483907769,13.9068391219097,13.5729659631769,13.6615445563101,119317.767715151,0.0,1.0
2001-10-25,20.95,20.95,19.5,19.93,117200,14.2747809703091,14.2747809703091,13.2867889699774,13.5797797011103,172005.441281866,0.0,1.0
2001-10-26,21.01,21.16,20.75,20.8,52900,14.315663397909,14.4178694669088,14.1385062116426,14.1725749013092,77637.2682919004,0.0,1.0
2001-10-29,20.14,20.85,19.95,20.85,138600,13.72286819771,14.2066435909759,13.5934071769769,14.2066435909759,203412.578171217,0.0,1.0
2001-10-30,19.77,20.3,19.72,20.3,78800,13.4707598941771,13.8318880046432,13.4366912045105,13.8318880046432,115648.70966733,0.0,1.0
2001-10-31,20.26,20.63,19.85,19.85,100600,13.8046330529099,14.0567413564428,13.5252697976437,13.5252697976437,147642.895844332,0.0,1.0
2001-11-01,20.62,20.65,19.65,20.15,73800,14.0499276185095,14.0703688323094,13.3889950389772,13.7296819356433,108310.593571687,0.0,1.0
2001-11-02,21.05,21.13,20.5,20.65,50400,14.3429183496423,14.3974282531089,13.9681627633096,14.0703688323094,73968.210244079,0.0,1.0
2001-11-05,20.92,21.15,20.81,20.81,70200,14.2543397565091,14.4110557289755,14.1793886392426,14.1793886392426,103027.149982824,0.0,1.0
2001-11-06,21.41,21.45,20.9,20.95,59400,14.5882129152419,14.6154678669752,14.2407122806425,14.2747809703091,87176.8192162358,0.0,1.0
2001-11-07,21.52,21.99,21.3,21.3,74600,14.6631640325084,14.9834097153745,14.5132617979753,14.5132617979753,109484.69214699,0.0,1.0
2001-11-08,20.12,21.61,20.12,21.6,284400,13.7092407218434,14.7244876739083,13.7092407218434,14.717673935975,417392.043520159,0.0,1.0
2001-11-09,21.05,21.32,20.12,20.12,116200,14.3429183496423,14.526889273842,13.7092407218434,13.7092407218434,170537.818062738,0.0,1.0
2001-11-12,21.0,21.25,20.72,21.0,60800,14.3088496599757,14.4791931083087,14.1180649978427,14.3088496599757,89231.4917230159,0.0,1.0
2001-11-13,21.46,21.74,20.96,21.03,103900,14.6222816049085,14.8130662670415,14.2815947082424,14.3292908737756,152486.052467456,0.0,1.0
2001-11-14,21.84,21.85,21.46,21.46,64400,14.8812036463747,14.888017384308,14.6222816049085,14.6222816049085,94514.9353118788,0.0,1.0
2001-11-15,21.01,21.99,21.0,21.85,130800,14.315663397909,14.9834097153745,14.3088496599757,14.888017384308,191965.117062015,0.0,1.0
2001-11-16,20.9,21.14,20.8,21.05,133600,14.2407122806425,14.4042419910422,14.1725749013092,14.3429183496423,196074.462075574,0.0,1.0
2001-11-19,21.36,21.48,20.9,20.9,80000,14.5541442255753,14.6359090807751,14.2407122806425,14.2407122806425,117409.857530284,0.0,1.0
2001-11-20,20.9,21.31,20.9,21.3,79100,14.2407122806425,14.5200755359087,14.2407122806425,14.5132617979753,116088.996633068,0.0,1.0
2001-11-21,20.55,20.95,20.51,20.95,148300,14.0022314529762,14.2747809703091,13.9749765012429,14.2747809703091,217648.523396764,0.0,1.0
2001-11-23,20.7,20.71,20.6,20.6,55100,14.104437521976,14.1112512599094,14.0363001426428,14.0363001426428,80866.0393739834,0.0,1.0
2001-11-26,20.77,20.95,20.32,20.8,103300,14.1521336875093,14.2747809703091,13.8455154805098,14.1725749013092,151605.478535979,0.0,1.0
2001-11-27,20.93,21.3,20.42,20.53,105400,14.2611534944424,14.5132617979753,13.913652859843,13.9886039771096,154687.48729615,0.0,1.0
2001-11-28,21.02,21.32,20.5,20.8,72600,14.3224771358423,14.526889273842,13.9681627633096,14.1725749013092,106549.445708733,0.0,1.0
2001-11-29,21.7,21.8,21.02,21.02,115800,14.7858113153082,14.8539486946414,14.3224771358423,14.3224771358423,169950.768775086,0.0,1.0
2001-11-30,21.19,21.94,21.04,21.7,120900,14.4383106807088,14.9493410257079,14.336104611709,14.7858113153082,177435.647192642,0.0,1.0
2001-12-03,21.05,21.3,20.78,21.3,70900,14.3429183496423,14.5132617979753,14.1589474254426,14.5132617979753,104054.486236214,0.0,1.0
2001-12-04,21.83,21.99,21.01,21.02,81900,14.8743899084414,14.9834097153745,14.315663397909,14.3224771358423,120198.341646628,0.0,1.0
2001-12-05,22.12,22.14,21.55,21.59,112300,15.0719883085077,15.0856157843744,14.6836052463084,14.7108601980417,164814.087508137,0.0,1.0
2001-12-06,22.3,22.35,21.9,21.9,76200,15.1946355913075,15.2287042809741,14.9220860739746,14.9220860739746,111832.889297596,0.0,1.0
2001-12-07,22.28,22.39,22.12,22.25,87500,15.1810081154409,15.2559592327074,15.0719883085077,15.1605669016409,128417.031673748,0.0,1.0
2001-12-10,21.66,22.32,21.65,22.03,86100,14.7585563635749,15.2082630671742,14.7517426256416,15.0106646671078,126362.359166968,0.0,1.0
2001-12-11,21.69,21.95,21.45,21.55,135300,14.7789975773749,14.9561547636412,14.6154678669752,14.6836052463084,198569.421548093,0.0,1.0
2001-12-12,21.4,21.75,21.0,21.63,101600,14.7142670670083,14.954920967637,14.4392340377184,14.87241105885,147764.070755178,0.195,1.0
2001-12-13,20.89,21.39,20.89,21.39,130400,14.3635999546637,14.7073912412761,14.3635999546637,14.7073912412761,189649.949079481,0.0,1.0
2001-12-14,21.14,21.5,20.95,21.09,129700,14.5354955979699,14.7830253243308,14.4048549090572,14.5011164693087,188631.889536876,0.0,1.0
2001-12-17,21.19,21.33,20.95,21.14,179100,14.5698747266311,14.6661362868826,14.4048549090572,14.5354955979699,260477.805829256,0.0,1.0
2001-12-18,21.25,21.55,21.2,21.25,161800,14.6111296810246,14.817404452992,14.5767505523634,14.6111296810246,235317.191419171,0.0,1.0
2001-12-19,22.46,22.49,21.07,21.25,230400,15.4431045946265,15.4637320718232,14.4873648178442,14.6111296810246,335087.026594419,0.0,1.0
2001-12-20,21.35,22.22,21.35,22.22,127700,14.6798879383471,15.2780847770526,14.6798879383471,15.2780847770526,185723.147986577,0.0,1.0
2001-12-21,21.9,21.9,20.4,21.3,495600,15.0580583536207,15.0580583536207,14.0266844937836,14.6455088096859,720786.156164035,0.0,1.0
2001-12-24,22.16,22.44,21.77,21.9,66800,15.2368298226591,15.429352943162,14.9686726191015,15.0580583536207,97151.967779979,0.0,1.0
2001-12-26,22.61,22.67,22.2,22.25,75500,15.5462419806102,15.5874969350037,15.2643331255881,15.2987122542493,109804.993523779,0.0,1.0
2001-12-27,22.82,22.89,22.61,22.61,75000,15.6906343209874,15.7387651011131,15.5462419806102,15.5462419806102,109077.808136204,0.0,1.0
2001-12-28,22.72,22.94,22.44,22.83,76500,15.6218760636649,15.7731442297743,15.429352943162,15.6975101467196,111259.364298928,0.0,1.0
2001-12-31,22.27,22.8,21.89,22.6,99200,15.3124639057138,15.6768826695229,15.0511825278884,15.5393661548779,144273.580894819,0.0,1.0
2002-01-02,22.09,22.4,21.79,22.3,233400,15.1886990425334,15.401849640233,14.982424270566,15.3330913829105,339450.138919866,0.0,1.0
2002-01-03,22.14,22.57,22.03,22.15,245300,15.2230781711946,15.5187386776812,15.1474440881399,15.2299539969268,356757.151144145,0.0,1.0
2002-01-04,22.24,22.61,22.1,22.25,109200,15.2918364285171,15.5462419806102,15.1955748682656,15.2987122542493,158817.288646313,0.0,1.0
2002-01-07,22.1,22.45,22.0,22.25,113100,15.1955748682656,15.4362287688942,15.1268166109431,15.2987122542493,164489.334669396,0.0,1.0
2002-01-08,22.36,22.36,21.9,22.2,62000,15.374346337304,15.374346337304,15.0580583536207,15.2643331255881,90170.9880592622,0.0,1.0
2002-01-09,22.09,22.47,22.0,22.2,200800,15.1886990425334,15.4499804203587,15.1268166109431,15.2643331255881,292037.651649996,0.0,1.0
2002-01-10,22.01,22.37,21.75,22.09,79700,15.1336924366754,15.3812221630363,14.954920967637,15.1886990425334,115913.350779406,0.0,1.0
2002-01-11,21.26,22.2,21.25,21.6,222200,14.6180055067569,15.2643331255881,14.6111296810246,14.8517835816533,323161.186238193,0.0,1.0
2002-01-14,20.95,21.5,20.89,21.25,184400,14.4048549090572,14.7830253243308,14.3635999546637,14.6111296810246,268185.970937547,0.0,1.0
2002-01-15,20.23,21.02,19.9,20.9,238300,13.9097954563354,14.4529856891829,13.6828932071713,14.370475780396,346576.5557181,0.0,1.0
2002-01-16,20.54,20.8,20.05,20.22,173800,14.1229460540351,14.3017175230735,13.786030593155,13.9029196306032,252769.640720963,0.0,1.0
2002-01-17,21.24,21.28,20.42,20.5,114600,14.6042538552924,14.6317571582214,14.0404361452481,14.0954427511061,166670.890832119,0.0,1.0
2002-01-18,21.1,21.29,20.89,21.0,118200,14.5079922950409,14.6386329839536,14.3635999546637,14.4392340377184,171906.625622658,0.0,1.0
2002-01-22,21.55,21.61,21.0,21.04,209000,14.817404452992,14.8586594073855,14.4392340377184,14.4667373406474,303963.492006223,0.0,1.0
2002-01-23,21.74,22.0,21.28,21.5,163200,14.9480451419047,15.1268166109431,14.6317571582214,14.7830253243308,237353.31050438,0.0,1.0
2002-01-24,21.95,22.5,21.75,21.75,179200,15.0924374822819,15.4706078975555,14.954920967637,14.954920967637,260623.24290677,0.0,1.0
2002-01-25,22.62,22.82,21.9,21.96,161100,15.5531178063424,15.6906343209874,15.0580583536207,15.0993133080141,234299.131876567,0.0,1.0
2002-01-28,22.86,22.87,22.52,22.65,400700,15.7181376239164,15.7250134496486,15.48435954902,15.5737452835392,582766.369602358,0.0,1.0
2002-01-29,22.6,22.7,21.9,22.62,221900,15.5393661548779,15.6081244122004,15.0580583536207,15.5531178063424,322724.87500565,0.0,1.0
2002-01-30,23.04,23.19,22.47,22.55,161300,15.8419024870968,15.9450398730805,15.4499804203587,15.5049870262167,234590.006031596,0.0,1.0
2002-01-31,23.61,23.75,23.13,23.14,152900,16.2338245538349,16.3300861140863,15.903784918687,15.9106607444193,222373.291520341,0.0,1.0
2002-02-01,23.76,24.0,23.25,23.62,172900,16.3369619398186,16.5019817573925,15.986294827474,16.2407003795671,251460.707023329,0.0,1.0
2002-02-04,23.12,24.05,23.11,23.76,267700,15.8969090929548,16.5363608860537,15.8900332672225,16.3369619398186,389335.056507491,0.0,1.0
2002-02-05,23.31,24.0,23.2,23.22,98500,16.0275497818675,16.5019817573925,15.9519156988128,15.9656673502773,143255.521352214,0.0,1.0
2002-02-06,23.5,23.63,23.21,23.56,107500,16.1581904707802,16.2475762052994,15.958791524545,16.1994454251736,156344.858328559,0.0,1.0
2002-02-07,22.9,23.57,22.83,23.35,104000,15.7456409268454,16.2063212509059,15.6975101467196,16.0550530847965,151254.560615536,0.0,1.0
2002-02-08,23.65,23.69,22.8,22.8,81000,16.2613278567639,16.2888311596929,15.6768826695229,15.6768826695229,117804.0327871,0.0,1.0
2002-02-11,23.85,23.9,23.15,23.45,128500,16.3988443714088,16.43322350007,15.9175365701515,16.1238113421189,186886.644606696,0.0,1.0
2002-02-12,23.24,23.85,23.2,23.85,112500,15.9794190017417,16.3988443714088,15.9519156988128,16.3988443714088,163616.712204307,0.0,1.0
2002-02-13,23.6,23.96,23.25,23.25,112400,16.2269487281026,16.4744784544635,15.986294827474,15.986294827474,163471.275126792,0.0,1.0
2002-02-14,23.44,23.61,23.35,23.6,107800,16.1169355163867,16.2338245538349,16.0550530847965,16.2269487281026,156781.169561104,0.0,1.0
2002-02-15,23.8,24.01,23.17,23.35,103200,16.3644652427476,16.5088575831248,15.931288221616,16.0550530847965,150091.063995417,0.0,1.0
2002-02-19,23.76,23.98,23.3,23.6,72600,16.3369619398186,16.488230105928,16.0206739561352,16.2269487281026,105587.318275845,0.0,1.0
2002-02-20,24.33,24.48,23.49,23.52,98800,16.7288840065567,16.8320213925404,16.1513146450479,16.1719421222447,143691.832584759,0.0,1.0
2002-02-21,23.65,24.6,23.65,24.4,136100,16.2613278567639,16.9145313013273,16.2613278567639,16.7770147866824,197939.862497831,0.0,1.0
2002-02-22,24.13,24.3,23.52,23.65,152100,16.5913674919117,16.7082565293599,16.1719421222447,16.2613278567639,221209.794900222,0.0,1.0
2002-02-25,24.85,24.9,24.18,24.18,125600,17.0864269446335,17.1208060732947,16.625746620573,16.625746620573,182668.969358763,0.0,1.0
2002-02-26,24.79,24.85,24.6,24.77,131200,17.04517199024,17.0864269446335,16.9145313013273,17.0314203387755,190813.4456996,0.0,1.0
2002-02-27,24.6,24.99,24.3,24.99,146300,16.9145313013273,17.182688504885,16.7082565293599,17.182688504885,212774.444404356,0.0,1.0
2002-02-28,25.9,26.1,24.07,24.36,572700,17.8083886465194,17.9459051611644,16.5501125375182,16.7495114837534,832918.142928055,0.0,1.0
2002-03-01,26.75,26.75,25.67,25.67,348200,18.3928338337604,18.3928338337604,17.6502446546777,17.6502446546777,506411.903907017,0.0,1.0
2002-03-04,26.27,27.07,26.24,26.76,310200,18.0627941986126,18.6128602571923,18.0421667214158,18.3997096594927,451145.814451339,0.0,1.0
2002-03-05,26.6,26.6,25.9,26.02,167400,18.2896964477767,18.2896964477767,17.8083886465194,17.8908985553064,243461.667760008,0.0,1.0
2002-03-06,26.49,26.49,25.7,26.36,156900,18.214062364722,18.214062364722,17.6708721318745,18.1246766302028,228190.774620939,0.0,1.0
2002-03-07,26.25,26.5,26.06,26.4,191000,18.0490425471481,18.2209381904542,17.9184018582354,18.1521799331318,277784.818053532,0.0,1.0
2002-03-08,26.5,26.65,25.6,26.3,161600,18.2209381904542,18.3240755764379,17.602113874552,18.0834216758093,235026.317264141,0.0,1.0
2002-03-11,26.25,26.5,26.0,26.5,141000,18.0490425471481,18.2209381904542,17.8771469038419,18.2209381904542,205066.279296063,0.0,1.0
2002-03-12,25.5,26.0,25.47,25.85,254000,17.6708721318745,18.0173598207348,17.6500828705429,17.9134135140767,366535.389519166,0.2,1.0
2002-03-13,24.86,25.5,24.57,25.5,247700,17.2273678901333,17.6708721318745,17.0264050305944,17.6708721318745,357444.15741692,0.0,1.0
2002-03-14,25.11,25.34,25.0,25.05,106100,17.4006117345635,17.5599960714392,17.3243844430142,17.3590332119002,153107.893023557,0.0,1.0
2002-03-15,25.01,25.27,24.86,24.86,168500,17.3313141967914,17.5114877949988,17.2273678901333,17.2273678901333,243154.382417243,0.0,1.0
2002-03-18,25.07,25.15,24.94,25.0,135200,17.3728927194546,17.4283307496723,17.282805920351,17.3243844430142,195100.727019651,0.0,1.0
2002-03-19,24.88,25.17,24.6,25.17,104500,17.2412273976877,17.4421902572267,17.047194291926,17.4421902572267,150799.00868013,0.0,1.0
2002-03-20,24.31,24.68,24.21,24.63,91200,16.846231432387,17.1026323221436,16.7769338946149,17.0679835532576,131606.407575386,0.0,1.0
2002-03-21,23.95,24.27,23.6,24.06,160100,16.5967602964076,16.8185124172782,16.3542189142054,16.6729875879569,231032.739614246,0.0,1.0
2002-03-22,23.93,24.19,23.8,24.0,119300,16.5829007888532,16.7630743870605,16.4928139897495,16.6314090652936,172156.188856837,0.0,1.0
2002-03-25,23.45,24.2,23.37,23.73,170800,16.2502726075473,16.7700041408377,16.1948345773297,16.4443057133091,246473.40366092,0.0,1.0
2002-03-26,24.02,24.24,23.65,23.65,105000,16.645268572848,16.7977231559466,16.3888676830914,16.3888676830914,151520.535037451,0.0,1.0
2002-03-27,24.07,24.27,23.8,24.2,116800,16.6799173417341,16.8185124172782,16.4928139897495,16.7700041408377,168548.557070231,0.0,1.0
2002-03-28,23.72,24.21,23.7,24.0,103700,16.4373759595319,16.7769338946149,16.4235164519775,16.6314090652936,149644.566508415,0.0,1.0
2002-04-01,23.74,23.85,23.3,23.85,275500,16.4512354670863,16.5274627586355,16.1463263008892,16.5274627586355,397561.022883978,0.0,1.0
2002-04-02,23.61,23.96,23.61,23.7,107200,16.3611486679826,16.6036900501848,16.3611486679826,16.4235164519775,154695.251009664,0.0,1.0
2002-04-03,23.15,23.56,22.93,23.55,91200,16.0423799942311,16.3264998990966,15.8899254111326,16.3195701453194,131606.407575386,0.0,1.0
2002-04-04,23.91,23.92,23.0,23.0,314800,16.5690412812988,16.575971035076,15.9384336875731,15.9384336875731,454272.994569423,0.0,1.0
2002-04-05,24.19,24.52,23.77,24.11,125100,16.7630743870605,16.9917562617083,16.4720247284179,16.7076363568429,180525.894601763,0.0,1.0
2002-04-08,24.91,24.91,23.83,24.0,185300,17.2620166590193,17.2620166590193,16.5136032510811,16.6314090652936,267397.668023235,0.0,1.0
2002-04-09,24.96,25.09,24.92,24.97,166200,17.2966654279054,17.386752227009,17.2689464127966,17.3035951816826,239835.361173565,0.0,1.0
2002-04-10,25.05,25.35,24.9,24.9,157900,17.3590332119002,17.5669258252164,17.2550869052421,17.2550869052421,227858.023642033,0.0,1.0
2002-04-11,24.45,25.0,24.34,24.99,66200,16.9432479852679,17.3243844430142,16.8670206937186,17.317454689237,95530.089709326,0.0,1.0
2002-04-12,23.65,24.55,23.61,24.55,331000,16.3888676830914,17.0125455230399,16.3611486679826,17.0125455230399,477650.448546631,0.0,1.0
2002-04-15,23.61,23.7,22.4,23.7,344600,16.3611486679826,16.4235164519775,15.5226484609407,16.4235164519775,497275.965465767,0.0,1.0
2002-04-16,23.69,24.22,23.15,23.41,391400,16.4165866982003,16.7838636483922,16.0423799942311,16.2225535924385,564810.832511029,0.0,1.0
2002-04-17,23.48,24.0,23.42,23.85,87100,16.2710618688789,16.6314090652936,16.2294833462157,16.5274627586355,125689.891445352,0.0,1.0
2002-04-18,22.67,23.48,22.48,23.48,172600,15.7097518129253,16.2710618688789,15.5780864911584,16.2710618688789,249070.898547276,0.0,1.0
2002-04-19,22.8,22.97,22.2,22.9,228800,15.7998386120289,15.9176444262414,15.3840533853966,15.869136149801,330170.461110179,0.0,1.0
2002-04-22,22.79,22.9,22.78,22.9,202000,15.7929088582517,15.869136149801,15.7859791044745,15.869136149801,291496.648357763,0.0,1.0
2002-04-23,22.77,22.82,22.6,22.8,168200,15.7790493506973,15.8136981195834,15.6612435364848,15.7998386120289,242721.46660285,0.0,1.0
2002-04-24,22.09,23.02,21.8,22.8,189200,15.3078260938473,15.9522931951275,15.1068632343084,15.7998386120289,273025.573610341,0.0,1.0
2002-04-25,22.83,22.98,21.55,22.23,375400,15.8206278733606,15.9245741800187,14.9336193898782,15.4048426467282,541721.989076751,0.0,1.0
2002-04-26,22.7,23.04,22.68,23.0,219000,15.7305410742569,15.9661527026819,15.7166815667025,15.9384336875731,316028.544506683,0.0,1.0
2002-04-29,22.6,22.85,22.35,22.85,191200,15.6612435364848,15.834487380915,15.4879996920547,15.834487380915,275911.679039625,0.0,1.0
2002-04-30,23.0,23.12,22.52,22.6,287200,15.9384336875731,16.0215907328995,15.6058055062672,15.6612435364848,414444.739645293,0.0,1.0
2002-05-01,23.01,23.22,22.55,23.22,431700,15.9453634413503,16.0908882706716,15.6265947675988,16.0908882706716,622965.856911118,0.0,1.0
2002-05-02,23.36,23.4,23.0,23.0,169000,16.1879048235525,16.2156238386613,15.9384336875731,15.9384336875731,243875.908774563,0.0,1.0
2002-05-03,23.28,23.5,23.24,23.32,249900,16.1324667933348,16.2849213764333,16.104747778226,16.1601858084436,360618.873389133,0.0,1.0
2002-05-06,23.61,23.82,23.2,23.27,411100,16.3611486679826,16.5066734973039,16.0770287631172,16.1255370395576,593238.970989486,0.0,1.0
2002-05-07,23.8,24.0,23.15,23.81,297500,16.4928139897495,16.6314090652936,16.0423799942311,16.4997437435267,429308.182606111,0.0,1.0
2002-05-08,23.98,24.29,23.8,23.83,127400,16.6175495577392,16.8323719248326,16.4928139897495,16.5136032510811,183844.91584544,0.0,1.0
2002-05-09,23.48,24.15,23.43,23.95,200700,16.2710618688789,16.7353553719517,16.2364130999929,16.5967602964076,289620.679828728,0.0,1.0
2002-05-10,23.74,23.77,23.02,23.58,215600,16.4512354670863,16.4720247284179,15.9522931951275,16.340359406651,311122.165276899,0.0,1.0
2002-05-13,24.04,24.11,23.57,23.74,116600,16.6591280804025,16.7076363568429,16.3334296528738,16.4512354670863,168259.946527302,0.0,1.0
2002-05-14,24.3,24.45,24.0,24.0,197200,16.8393016786098,16.9432479852679,16.6314090652936,16.6314090652936,284569.995327479,0.0,1.0
2002-05-15,24.3,24.59,24.2,24.45,122100,16.8393016786098,17.0402645381488,16.7700041408377,16.9432479852679,176196.736457836,0.0,1.0
2002-05-16,25.18,25.7,24.9,25.7,426900,17.4491200110039,17.8094672074186,17.2550869052421,17.8094672074186,616039.203880836,0.0,1.0
2002-05-17,24.96,25.39,24.76,25.18,236900,17.2966654279054,17.5946448403252,17.1580703523613,17.4491200110039,341859.188098781,0.0,1.0
2002-05-20,24.96,25.23,24.85,25.0,130400,17.2966654279054,17.4837687798899,17.2204381363561,17.3243844430142,188174.073989367,0.0,1.0
2002-05-21,25.09,25.24,24.8,25.06,150300,17.386752227009,17.4906985336671,17.1857893674701,17.3659629656774,216890.823010752,0.0,1.0
2002-05-22,25.16,25.17,24.83,25.09,107300,17.4352605034495,17.4421902572267,17.2065786288017,17.386752227009,154839.556281128,0.0,1.0
2002-05-23,25.32,25.45,24.85,25.1,150300,17.5461365638848,17.6362233629885,17.2204381363561,17.3936819807863,216890.823010751,0.0,1.0
2002-05-24,25.71,25.72,25.13,25.5,138500,17.8163969611958,17.823326714973,17.4144712421179,17.6708721318745,199862.800977971,0.0,1.0
2002-05-28,25.77,25.98,25.5,25.95,250400,17.857975483859,18.0035003131804,17.6708721318745,17.9827110518487,361340.399746455,0.0,1.0
2002-05-29,25.75,25.89,25.41,25.87,166200,17.8441159763046,17.9411325291855,17.6085043478796,17.9272730216311,239835.361173565,0.0,1.0
2002-05-30,25.54,25.74,25.22,25.74,199200,17.6985911469833,17.8371862225274,17.4768390261127,17.8371862225274,287456.100756764,0.0,1.0
2002-05-31,25.3,25.57,25.16,25.57,203300,17.5322770563304,17.7193804083149,17.4352605034495,17.7193804083149,293372.616886797,0.0,1.0
2002-06-03,25.26,25.55,25.2,25.5,207200,17.5045580412215,17.7055209007605,17.4629795185583,17.6708721318745,299000.522473904,0.0,1.0
2002-06-04,25.42,25.43,25.1,25.15,257700,17.6154341016568,17.622363855434,17.3936819807863,17.4283307496723,371874.684563344,0.0,1.0
2002-06-05,25.39,25.48,25.12,25.4,191800,17.5946448403252,17.6570126243201,17.4075414883407,17.6015745941024,276777.51066841,0.0,1.0
2002-06-06,25.29,25.49,24.99,25.49,138800,17.5253473025532,17.6639423780973,17.317454689237,17.6639423780973,200295.716792363,0.0,1.0
2002-06-07,25.73,25.84,25.22,25.29,169300,17.8302564687502,17.9064837602995,17.4768390261127,17.5253473025532,244308.824588957,0.0,1.0
2002-06-10,25.67,25.96,25.51,25.58,114200,17.788677946087,17.9896408056259,17.6778018856517,17.7263101620921,164796.620012161,0.0,1.0
2002-06-11,25.48,25.82,25.4,25.57,139600,17.7956076998642,18.0330687131277,17.7397345202728,17.8584650269045,199881.232492394,0.2,1.0
2002-06-12,25.74,25.86,25.26,25.48,234100,17.9771955335363,18.0610053029234,17.6419564559878,17.7956076998642,335187.654201071,0.0,1.0
2002-06-13,25.25,25.74,25.16,25.74,120900,17.6349723085389,17.9771955335363,17.5721149814985,17.9771955335363,173106.310947926,0.0,1.0
2002-06-14,24.81,25.16,24.5,25.16,304800,17.3276698207861,17.5721149814985,17.1111612498694,17.5721149814985,436416.903034971,0.0,1.0
2002-06-17,24.99,25.08,24.62,24.82,328200,17.4533844748668,17.5162418019071,17.1949710192565,17.334653968235,469921.350315214,0.0,1.0
2002-06-18,25.46,25.57,24.87,24.9,125400,17.7816394049663,17.8584650269045,17.3695747054797,17.3905271478265,179549.473886435,0.0,1.0
2002-06-19,25.5,25.72,25.12,25.47,210500,17.809575994762,17.9632272386384,17.5441783917028,17.7886235524153,301396.844123561,0.0,1.0
2002-06-20,25.13,25.63,24.92,25.51,400200,17.5511625391518,17.9003699115981,17.4044954427243,17.816560142211,573011.957331348,0.0,1.0
2002-06-21,25.1,25.38,24.97,25.13,227000,17.530210096805,17.7257662253749,17.4394161799689,17.5511625391518,325021.774898091,0.0,1.0
2002-06-24,25.14,25.65,24.75,24.85,201800,17.5581466866007,17.9143382064959,17.2857649360926,17.3556064105818,288940.062442444,0.0,1.0
2002-06-25,25.08,25.64,24.75,25.15,319800,17.5162418019071,17.907354059047,17.2857649360926,17.5651308340496,457894.112829999,0.0,1.0
2002-06-26,25.2,25.48,24.24,24.88,210200,17.6000515712942,17.7956076998642,16.9295734161973,17.3765588529286,300967.299927661,0.0,1.0
2002-06-27,24.39,24.56,22.71,24.25,1137300,17.0343356279312,17.153066134563,15.8609988565116,16.9365575636463,1628402.04665903,0.0,1.0
2002-06-28,24.0,24.18,23.33,24.17,506200,16.7619538774231,16.8876685315038,16.294015998345,16.8806843840548,724784.23988288,0.0,1.0
2002-07-01,23.9,24.16,23.7,23.98,406300,16.6921124029338,16.8737002366059,16.5524294539553,16.7479855825252,581746.022647995,0.0,1.0
2002-07-02,23.49,23.9,23.25,23.9,438000,16.4057623575278,16.6921124029338,16.2381428187536,16.6921124029338,627134.526014822,0.0,1.0
2002-07-03,23.59,23.74,23.3,23.5,280400,16.4756038320171,16.580366043751,16.2730635559983,16.4127465049768,401480.641768392,0.0,1.0
2002-07-05,24.5,24.5,23.6,23.6,90600,17.1111612498694,17.1111612498694,16.482587979466,16.482587979466,129722.34716197,0.0,1.0
2002-07-08,23.27,24.4,23.26,24.4,255200,16.2521111136515,17.0413197753801,16.2451269662025,17.0413197753801,365398.929312744,0.0,1.0
2002-07-09,23.41,23.6,23.26,23.4,255500,16.3498891779364,16.482587979466,16.2451269662025,16.3429050304875,365828.473508646,0.0,1.0
2002-07-10,22.53,23.2,22.26,23.2,364400,15.7352842024309,16.203222081509,15.5467122213099,16.203222081509,521753.01662055,0.0,1.0
2002-07-11,22.97,22.98,21.6,22.4,304100,16.0425866901837,16.0495708376326,15.0857584896808,15.6444902855949,435414.633244535,0.0,1.0
2002-07-12,23.16,23.18,22.6,22.98,204600,16.1752854917133,16.1892537866111,15.7841732345734,16.0495708376326,292949.141604183,0.0,1.0
2002-07-15,23.07,23.08,22.26,23.0,211500,16.1124281646729,16.1194123121219,15.5467122213099,16.0635391325305,302828.658109897,0.0,1.0
2002-07-16,23.38,23.49,22.73,23.07,266100,16.3289367355897,16.4057623575278,15.8749671514095,16.1124281646729,381005.701763797,0.0,1.0
2002-07-17,23.5,23.96,22.62,23.55,246400,16.4127465049768,16.7340172876274,15.7981415294713,16.4476672422214,352798.966232994,0.0,1.0
2002-07-18,23.14,23.57,22.8,23.51,225100,16.1613171968154,16.4616355371193,15.9238561835519,16.4197306524257,322301.328324055,0.0,1.0
2002-07-19,22.49,23.31,22.37,23.0,376700,15.7073476126352,16.2800477034472,15.6235378432481,16.0635391325305,539364.328652472,0.0,1.0
2002-07-22,22.05,22.49,21.98,22.25,395500,15.4000451248825,15.7073476126352,15.35115609274,15.539728073861,566282.431595572,0.0,1.0
2002-07-23,21.28,21.97,21.18,21.9,310800,14.8622657713151,15.3441719452911,14.7924242968259,15.2952829131486,445007.786952983,0.0,1.0
2002-07-24,20.86,20.95,19.75,20.95,643000,14.5689315784602,14.6317889055006,13.7936912116294,14.6317889055006,920656.393213539,0.0,1.0
2002-07-25,21.74,22.0,20.84,20.9,305400,15.1835365539657,15.3651243876378,14.5549632835624,14.5968681682559,437275.991426773,0.0,1.0
2002-07-26,21.4,21.74,21.0,21.73,156900,14.9460755407023,15.1835365539657,14.6667096427452,15.1765524065168,224651.614455993,0.0,1.0
2002-07-29,21.63,21.8,21.1,21.18,349700,15.1067109320276,15.2254414386593,14.7365511172345,14.7924242968259,500705.35102142,0.0,1.0
2002-07-30,21.16,21.57,20.97,21.5,383600,14.778456001928,15.064806047334,14.6457572003984,15.0159170151915,549243.845158185,0.0,1.0
2002-07-31,20.92,21.13,20.76,21.13,283200,14.6108364631538,14.7575035595812,14.499090103971,14.7575035595812,405489.72093013,0.0,1.0
2002-08-01,21.0,21.38,20.82,20.91,189200,14.6667096427452,14.9321072458044,14.5409949886645,14.6038523157049,270899.206214621,0.0,1.0
2002-08-02,20.41,21.08,20.21,21.08,141300,14.2546449432586,14.7225828223366,14.11496199428,14.7225828223366,202315.316269164,0.0,1.0
2002-08-05,19.96,20.51,19.95,20.35,98300,13.9403583080569,14.3244864177478,13.9333741606079,14.212740058565,140747.31485675,0.0,1.0
2002-08-06,20.47,20.71,20.01,20.01,127000,14.2965498279521,14.4641693667263,13.9752790453015,13.9752790453015,181840.376264571,0.0,1.0
2002-08-07,20.73,20.73,20.12,20.57,152100,14.4781376616242,14.4781376616242,14.0521046672397,14.3663913024414,217778.907321585,0.0,1.0
2002-08-08,21.27,21.28,20.51,20.6,125300,14.8552816238662,14.8622657713151,14.3244864177478,14.3873437447882,179406.292487801,0.0,1.0
2002-08-09,21.38,21.48,20.92,21.27,107500,14.9321072458044,15.0019487202937,14.6108364631538,14.8552816238662,153920.003531035,0.0,1.0
2002-08-12,21.08,21.28,20.8,21.28,115400,14.7225828223366,14.8622657713151,14.5270266937667,14.8622657713151,165231.334023083,0.0,1.0
2002-08-13,20.47,21.15,20.46,21.06,89300,14.2965498279521,14.7714718544791,14.2895656805032,14.7086145274388,127860.988979734,0.0,1.0
2002-08-14,21.0,21.03,20.09,20.42,189700,14.6667096427452,14.687662085092,14.0311522248929,14.2616290907075,271615.113207788,0.0,1.0
2002-08-15,21.0,21.35,20.91,21.15,137700,14.6667096427452,14.9111548034576,14.6038523157049,14.7714718544791,197160.785918358,0.0,1.0
2002-08-16,21.0,21.31,20.84,21.0,128600,14.6667096427452,14.8832182136619,14.5549632835624,14.6667096427452,184131.278642707,0.0,1.0
2002-08-19,21.7,21.8,21.19,21.2,194100,15.15559996417,15.2254414386593,14.7994084442748,14.8063925917237,277915.094747664,0.0,1.0
2002-08-20,21.35,21.84,21.34,21.8,164100,14.9111548034576,15.253378028455,14.9041706560087,15.2254414386593,234960.675157608,0.0,1.0
2002-08-21,21.61,21.8,21.3,21.5,158400,15.0927426371297,15.2254414386593,14.876234066213,15.0159170151915,226799.335435497,0.0,1.0
2002-08-22,22.0,22.07,21.57,21.74,181200,15.3651243876378,15.4140134197803,15.064806047334,15.1835365539657,259444.69432394,0.0,1.0
2002-08-23,21.5,22.0,21.49,22.0,112100,15.0159170151915,15.3651243876378,15.0089328677426,15.3651243876378,160506.347868177,0.0,1.0
2002-08-26,21.98,22.03,21.33,21.6,83200,15.35115609274,15.3860768299846,14.8971865085598,15.0857584896808,119126.923663089,0.0,1.0
2002-08-27,21.55,22.17,21.55,22.0,110100,15.0508377524362,15.4838548942696,15.0508377524362,15.3651243876378,157642.719895506,0.0,1.0
2002-08-28,21.35,21.65,21.25,21.35,129100,14.9111548034576,15.1206792269254,14.8413133289684,14.9111548034576,184847.185635875,0.0,1.0
2002-08-29,21.16,21.59,21.0,21.33,107200,14.778456001928,15.0787743422319,14.6667096427452,14.8971865085598,153490.459335134,0.0,1.0
2002-08-30,20.78,21.38,20.78,21.06,112900,14.5130583988688,14.9321072458044,14.5130583988688,14.7086145274388,161651.799057245,0.0,1.0
2002-09-03,20.28,20.65,20.17,20.65,142500,14.1638510264225,14.4222644820328,14.0870254044843,14.4222644820328,204033.493052767,0.0,1.0
2002-09-04,21.18,21.2,20.34,20.4,203500,14.7924242968259,14.8063925917237,14.2057559111161,14.2476607958096,291374.146219214,0.0,1.0
2002-09-05,20.55,21.08,20.54,21.08,196500,14.3524230075435,14.7225828223366,14.3454388600946,14.7225828223366,281351.448314868,0.0,1.0
2002-09-06,20.89,21.05,20.5,20.5,139400,14.589884020807,14.7016303799898,14.3175022702989,14.3175022702989,199594.869695128,0.0,1.0
2002-09-09,20.73,20.94,20.53,20.92,109100,14.4781376616242,14.6248047580516,14.3384547126457,14.6108364631538,156210.905909171,0.0,1.0
2002-09-10,20.26,20.63,20.17,20.56,282200,14.2895656805032,14.5505301080346,14.2260878467793,14.5011584595827,400108.171783054,0.2,1.0
2002-09-11,20.1,20.5,20.08,20.35,207700,14.1767161983274,14.4588399037668,14.1626100130555,14.353043514227,294480.748686536,0.0,1.0
2002-09-12,19.76,20.14,19.76,20.1,198900,13.936911048704,14.2049285688714,13.936911048704,14.1767161983274,282003.952401309,0.0,1.0
2002-09-13,19.47,19.73,19.4,19.7,207900,13.7323713622605,13.915751770796,13.6829997138086,13.8945924928881,294764.312238472,0.0,1.0
2002-09-16,19.41,19.72,19.12,19.51,224100,13.6900528064446,13.9086986781601,13.485513120001,13.7605837328044,317732.959945365,0.0,1.0
2002-09-17,19.12,19.7,19.08,19.63,166300,13.485513120001,13.8945924928881,13.4573007494571,13.8452208444362,235783.093435585,0.0,1.0
2002-09-18,18.91,19.13,18.56,19.13,190100,13.3373981746454,13.492566212637,13.0905399323859,13.492566212637,269527.156116082,0.0,1.0
2002-09-19,18.16,18.98,18.16,18.98,313000,12.8084162269466,13.3867698230973,12.8084162269466,13.3867698230973,443776.958781346,0.0,1.0
2002-09-20,18.6,18.61,18.1,18.11,327600,13.1187523029299,13.1258053955659,12.7660976711307,12.7731507637667,464477.098072744,0.0,1.0
2002-09-23,18.54,18.85,18.4,18.6,365300,13.076433747114,13.2950796188295,12.9776904502102,13.1187523029299,517928.827612861,0.0,1.0
2002-09-24,18.22,18.52,18.1,18.52,134100,12.8507347827625,13.062327561842,12.7660976711307,13.062327561842,190129.361573733,0.0,1.0
2002-09-25,18.57,18.64,18.23,18.38,314700,13.0975930250219,13.1469646734738,12.8577878753985,12.9635842649382,446187.248972811,0.0,1.0
2002-09-26,19.24,19.24,18.6,18.72,375800,13.5701502316328,13.5701502316328,13.1187523029299,13.2033894145617,532815.914089554,0.0,1.0
2002-09-27,18.53,19.25,18.5,19.0,235000,13.069380654478,13.5772033242688,13.04822137657,13.4008760083692,333187.17352593,0.0,1.0
2002-09-30,18.42,18.74,18.15,18.52,172200,12.9917966354822,13.2174955998336,12.8013631343106,13.062327561842,244148.218217724,0.0,1.0
2002-10-01,18.94,18.94,18.12,18.5,267100,13.3585574525533,13.3585574525533,12.7802038564027,13.04822137657,378699.123611814,0.0,1.0
2002-10-02,18.21,19.09,18.15,19.05,286500,12.8436816901265,13.4643538420931,12.8013631343106,13.4361414715491,406204.788149699,0.0,1.0
2002-10-03,18.05,18.5,17.96,18.27,915900,12.7308322079508,13.04822137657,12.6673543742269,12.8860002459424,1298579.28609532,0.0,1.0
2002-10-04,17.8,18.19,17.56,18.18,382600,12.5545048920512,12.8295755048545,12.3852306687876,12.8225224122186,542457.074855408,0.0,1.0
2002-10-07,17.46,18.03,17.37,18.0,494200,12.3146997424277,12.7167260226788,12.2512219087039,12.6955667447708,700685.536836235,0.0,1.0
2002-10-08,17.25,17.65,16.93,17.51,304700,12.1665847970721,12.4487085025114,11.9408858327206,12.3499652056076,432009.071375961,0.0,1.0
2002-10-09,16.27,17.24,16.27,17.22,302500,11.4753817187456,12.1595317044361,11.4753817187456,12.1454255191641,428889.872304657,0.0,1.0
2002-10-10,16.46,16.6,16.06,16.37,488500,11.6093904788293,11.7081337757331,11.32726677339,11.5459126451055,692603.975606033,0.0,1.0
2002-10-11,17.16,17.23,16.8,17.2,1086600,12.1031069633482,12.1524786118001,11.8491956284528,12.1313193338921,1540600.77767352,0.0,1.0
2002-10-14,17.42,17.49,17.05,17.16,242500,12.2864873718838,12.3358590203357,12.0255229443524,12.1031069633482,343820.806723566,0.0,1.0
2002-10-15,18.06,18.27,17.67,17.67,384200,12.7378853005867,12.8860002459424,12.4628146877834,12.4628146877834,544725.583270907,0.0,1.0
2002-10-16,17.32,17.98,17.12,17.96,250400,12.2159564455239,12.6814605594989,12.0748945928043,12.6673543742269,355021.567025078,0.0,1.0
2002-10-17,17.73,17.98,17.6,17.92,256800,12.5051332435993,12.6814605594989,12.4134430393315,12.639142003683,364095.600687059,0.0,1.0
2002-10-18,17.29,17.74,17.21,17.74,235300,12.194797167616,12.5121863362353,12.1383724265281,12.5121863362353,333612.518853836,0.0,1.0
2002-10-21,18.18,18.18,17.3,17.35,193000,12.8225224122186,12.8225224122186,12.201850260252,12.2371157234319,273638.827619168,0.0,1.0
2002-10-22,17.52,17.87,17.3,17.6,179200,12.3570182982436,12.6038765405031,12.201850260252,12.4134430393315,254072.942535519,0.0,1.0
2002-10-23,17.15,17.53,16.78,17.53,216400,12.0960538707122,12.3640713908796,11.8350894431808,12.3640713908796,306815.763195794,0.0,1.0
2002-10-24,16.98,17.31,16.9,17.15,275200,11.9761512959005,12.208903352888,11.9197265548126,12.0960538707122,390183.44746526,0.0,1.0
2002-10-25,17.27,17.31,16.87,16.9,227700,12.180690982344,12.208903352888,11.8985672769047,11.9197265548126,322837.103880232,0.0,1.0
2002-10-28,16.62,17.28,16.61,17.28,308000,11.7222399610051,12.18774407498,11.7151868683691,12.18774407498,436687.869982921,0.0,1.0
2002-10-29,16.66,16.66,16.28,16.61,205400,11.750452331549,11.750452331549,11.4824348113816,11.7151868683691,291219.767839261,0.0,1.0
2002-10-30,16.39,16.69,16.23,16.66,234400,11.5600188303775,11.771611609457,11.4471693482017,11.750452331549,332336.482870119,0.0,1.0
2002-10-31,16.89,17.02,16.46,16.46,210100,11.9126734621766,12.0043636664444,11.6093904788293,11.6093904788293,297883.51130978,0.0,1.0
2002-11-01,17.45,17.48,16.57,17.05,251700,12.3076466497917,12.3288059276997,11.6869744978252,12.0255229443524,356864.730112668,0.0,1.0
2002-11-04,17.54,17.91,17.3,17.55,423700,12.3711244835156,12.632088911047,12.201850260252,12.3781775761516,600729.384778454,0.0,1.0
2002-11-05,17.08,17.52,16.79,17.52,207500,12.0466822222603,12.3570182982436,11.8421425358168,12.3570182982436,294197.185134599,0.0,1.0
2002-11-06,17.26,17.36,16.75,17.08,236300,12.173637889708,12.2441688160679,11.8139301652729,12.0466822222603,335030.336613522,0.0,1.0
2002-11-07,16.95,17.14,16.8,17.1,180700,11.9549920179925,12.0890007780762,11.8491956284528,12.0607884075323,256199.669175046,0.0,1.0
2002-11-08,16.86,17.06,16.68,16.99,186700,11.8915141842687,12.0325760369884,11.764558516821,11.9832043885365,264706.575733154,0.0,1.0
2002-11-11,16.16,16.78,16.04,16.78,235500,11.3977976997498,11.8350894431808,11.313160588118,11.8350894431808,333896.082405774,0.0,1.0
2002-11-12,16.4,16.67,16.25,16.41,246700,11.5670719230134,11.757505424185,11.4612755334737,11.5741250156494,349775.641314244,0.0,1.0
2002-11-13,16.87,16.92,16.0,16.4,339100,11.8985672769047,11.9338327400846,11.2849482175741,11.5670719230134,480782.002309119,0.0,1.0
2002-11-14,17.62,17.65,16.9,16.9,303200,12.4275492246035,12.4487085025114,11.9197265548126,11.9197265548126,429882.344736434,0.0,1.0
2002-11-15,17.73,17.75,17.53,17.63,163600,12.5051332435993,12.5192394288712,12.3640713908796,12.4346023172394,231954.985484435,0.0,1.0
2002-11-18,17.55,18.05,17.46,17.9,231400,12.3781775761516,12.7308322079508,12.3146997424277,12.625035818411,328083.029591065,0.0,1.0
2002-11-19,17.48,17.64,17.13,17.52,175000,12.3288059276997,12.4416554098754,12.0819476854403,12.3570182982436,248118.107944842,0.0,1.0
2002-11-20,17.58,17.58,17.26,17.4,146900,12.3993368540595,12.3993368540595,12.173637889708,12.2723811866118,208277.428897699,0.0,1.0
2002-11-21,17.88,17.98,17.58,17.61,186300,12.610929633139,12.6814605594989,12.3993368540595,12.4204961319675,264139.448629281,0.0,1.0
2002-11-22,17.69,18.13,17.5,18.0,243000,12.4769208730553,12.7872569490386,12.3429121129717,12.6955667447708,344529.715603411,0.0,1.0
2002-11-25,18.18,18.41,17.79,17.97,217500,12.8225224122186,12.9847435428462,12.5474517994152,12.6744074668629,308375.362731445,0.0,1.0
2002-11-26,17.94,18.25,17.85,18.25,273600,12.6532481889549,12.8718940606704,12.5897703552311,12.8718940606704,387914.939049766,0.0,1.0
2002-11-27,19.27,19.36,18.12,18.14,396100,13.5913095095408,13.6547873432646,12.7802038564027,12.7943100416746,561597.614611153,0.0,1.0
2002-11-29,18.96,19.52,18.96,19.47,178500,13.3726636378253,13.7676368254404,13.3726636378253,13.7323713622605,253080.470103739,0.0,1.0
2002-12-02,19.55,19.7,19.27,19.46,278400,13.7887961033483,13.8945924928881,13.5913095095408,13.7253182696245,394720.464296253,0.0,1.0
2002-12-03,18.62,19.47,18.59,19.47,186800,13.1328584882018,13.7323713622605,13.1116992102939,13.7323713622605,264848.357509124,0.0,1.0
2002-12-04,18.6,19.0,18.25,18.55,161300,13.1187523029299,13.4008760083692,12.8718940606704,13.08348683975,228694.00463716,0.0,1.0
2002-12-05,18.21,18.6,18.01,18.6,180600,12.8436816901265,13.1187523029299,12.7026198374068,13.1187523029299,256057.887399077,0.0,1.0
2002-12-06,18.37,18.52,18.02,18.18,117400,12.9565311723022,13.062327561842,12.7096729300428,12.8225224122186,166451.804986998,0.0,1.0
2002-12-09,18.0,18.28,17.82,18.28,216800,12.6955667447708,12.8930533385784,12.5686110773231,12.8930533385784,307382.890299668,0.0,1.0
2002-12-10,18.13,18.26,17.98,18.15,142700,12.7872569490386,12.8789471533064,12.6814605594989,12.8013631343106,202322.594307023,0.0,1.0
2002-12-11,18.3,18.3,17.69,18.0,152100,13.04822137657,13.04822137657,12.6132806640177,12.8343161081017,213318.729018352,0.2,1.0
2002-12-12,18.14,18.41,17.9,18.3,191300,12.9341385667202,13.1266533083418,12.7630143519456,13.04822137657,268296.337023082,0.0,1.0
2002-12-13,17.77,18.2,17.71,18.15,179900,12.6703220689426,12.9769196204139,12.6275410152489,12.9412687423359,252307.951021705,0.0,1.0
2002-12-16,18.28,18.35,17.78,17.78,162800,13.0339610253388,13.0838722546481,12.6774522445582,12.6774522445582,228325.372019642,0.0,1.0
2002-12-17,18.25,18.52,18.18,18.27,113000,13.012570498492,13.2050852401135,12.9626592691827,13.0268308497232,158481.370013633,0.0,1.0
2002-12-18,18.03,18.23,17.94,18.23,108800,12.8557066349485,12.9983101472607,12.791535054408,12.9983101472607,152590.912013127,0.0,1.0
2002-12-19,17.99,18.38,17.87,18.1,108400,12.8271859324861,13.1052627814949,12.7416238250987,12.9056178642578,152029.916013078,0.0,1.0
2002-12-20,18.39,18.4,18.18,18.18,169200,13.1123929571105,13.1195231327262,12.9626592691827,12.9626592691827,237301.308020415,0.0,1.0
2002-12-23,18.78,19.03,18.44,18.44,295500,13.3904698061194,13.5687241965097,13.1480438351886,13.1480438351886,414435.795035653,0.0,1.0
2002-12-24,18.62,18.76,18.61,18.73,45900,13.2763869962696,13.3762094548882,13.269256820654,13.3548189280414,64374.291005538,0.0,1.0
2002-12-26,18.8,18.84,18.57,18.67,181300,13.4047301573506,13.4332508598131,13.2407361181916,13.3120378743477,254271.437021875,0.0,1.0
2002-12-27,18.42,18.74,18.35,18.7,135800,13.1337834839574,13.361949103657,13.0838722546481,13.3334284011945,190458.142016384,0.0,1.0
2002-12-30,18.7,18.95,18.13,18.45,252900,13.3334284011945,13.5116827915848,12.9270083911046,13.1551740108042,354689.721030513,0.0,1.0
2002-12-31,19.42,19.93,18.82,18.82,567700,13.8468010455186,14.2104400019148,13.4189905085819,13.4189905085819,796193.573068493,0.0,1.0
2003-01-02,19.81,19.9,19.41,19.5,147400,14.1248778945275,14.189049475068,13.839670869903,13.9038424504435,206727.026017783,0.0,1.0
2003-01-03,19.77,20.0,19.66,19.8,171700,14.096357192065,14.2603512312241,14.0179252602933,14.1177477189118,240807.533020716,0.0,1.0
2003-01-06,20.05,20.38,19.54,19.54,168800,14.2960021093021,14.5312979046173,13.9323631529059,13.9323631529059,236740.312020367,0.0,1.0
2003-01-07,19.75,20.08,19.49,19.98,182200,14.0820968408338,14.317392636149,13.8967122748279,14.2460908799929,255533.678021982,0.0,1.0
2003-01-08,19.03,19.62,19.03,19.62,188900,13.5687241965097,13.9894045578308,13.5687241965097,13.9894045578308,264930.361022791,0.0,1.0
2003-01-09,19.55,19.8,19.21,19.21,143600,13.9394933285215,14.1177477189118,13.6970673575907,13.6970673575907,201397.564017326,0.0,1.0
2003-01-10,19.34,19.73,19.26,19.49,155400,13.7897596405937,14.0678364896026,13.7327182356688,13.8967122748279,217946.946018749,0.0,1.0
2003-01-13,19.19,19.53,19.13,19.4,132400,13.6828070063595,13.9252329772903,13.6400259526658,13.8325406942874,185689.676015974,0.0,1.0
2003-01-14,19.26,19.33,19.13,19.18,106400,13.7327182356688,13.7826294649781,13.6400259526658,13.6756768307439,149224.936012837,0.0,1.0
2003-01-15,19.0,19.25,18.96,19.2,150600,13.5473336696629,13.7255880600532,13.5188129672004,13.6899371819751,211214.99401817,0.0,1.0
2003-01-16,19.04,19.5,18.9,18.95,141100,13.5758543721253,13.9038424504435,13.4760319135068,13.5116827915848,197891.339017024,0.0,1.0
2003-01-17,17.62,19.05,16.95,19.05,917900,12.5633694347084,13.5829845477409,12.0856476684624,13.5829845477409,1287345.57111075,0.0,1.0
2003-01-21,17.24,17.66,17.13,17.62,257700,12.2924227613152,12.5918901371709,12.2139908295434,12.5633694347084,361421.673031091,0.0,1.0
2003-01-22,16.68,17.31,16.62,17.3,341400,11.8931329268409,12.3423339906244,11.8503518731472,12.3352038150088,478810.08604119,0.0,1.0
2003-01-23,16.7,16.9,16.33,16.75,296300,11.9073932780721,12.0499967903843,11.6435767802945,11.9430441561502,415557.787035749,0.0,1.0
2003-01-24,16.49,16.75,16.33,16.75,203600,11.7576595901443,11.9430441561502,11.6435767802945,11.9430441561502,285546.964024564,0.0,1.0
2003-01-27,16.19,16.63,16.17,16.51,216300,11.5437543216759,11.8574820487628,11.5294939704447,11.7719199413755,303358.587026097,0.0,1.0
2003-01-28,16.16,16.4,15.88,16.3,157900,11.5223637948291,11.6934880096037,11.3227188775919,11.6221862534476,221453.17101905,0.0,1.0
2003-01-29,16.6,16.69,16.15,16.25,267700,11.836091521916,11.9002631024565,11.5152336192134,11.5865353753696,375446.573032298,0.0,1.0
2003-01-30,16.21,16.55,15.82,16.55,273800,11.5580146729071,11.8004406438379,11.2799378238982,11.8004406438379,384001.762033035,0.0,1.0
2003-01-31,16.23,16.42,15.92,16.21,289200,11.5722750241383,11.707748360835,11.3512395800544,11.5580146729071,405600.108034894,0.0,1.0
2003-02-03,16.18,16.3,16.01,16.26,264500,11.5366241460603,11.6221862534476,11.4154111605949,11.5936655509852,370958.605031912,0.0,1.0
2003-02-04,16.13,16.19,15.92,16.11,185600,11.5009732679822,11.5437543216759,11.3512395800544,11.486712916751,260302.144022393,0.0,1.0
2003-02-05,15.93,16.28,15.93,16.16,159800,11.35836975567,11.6079259022164,11.35836975567,11.5223637948291,224117.90201928,0.0,1.0
2003-02-06,15.65,16.11,15.65,15.96,186300,11.1587248384328,11.486712916751,11.1587248384328,11.3797602825168,261283.887022479,0.0,1.0
2003-02-07,15.16,15.91,15.16,15.8,221500,10.8093462332679,11.3441094044388,10.8093462332679,11.265677472667,310651.535026723,0.0,1.0
2003-02-10,15.15,15.5,15.13,15.19,361800,10.8022160576522,11.0517722041987,10.787955706421,10.8307367601147,507420.882043654,0.0,1.0
2003-02-11,15.26,15.38,15.0,15.15,302300,10.880647989424,10.9662100968113,10.6952634234181,10.8022160576522,423972.727036472,0.0,1.0
2003-02-12,14.95,15.33,14.67,15.27,269500,10.65961254534,10.9305592187333,10.4599676281029,10.8877781650396,377971.055032516,0.0,1.0
2003-02-13,14.84,14.98,14.62,14.95,201500,10.5811806135683,10.6810030721868,10.4243167500248,10.65961254534,282601.735024311,0.0,1.0
2003-02-14,14.97,15.1,14.79,14.9,179000,10.6738728965712,10.7665651795742,10.5455297354902,10.6239616672619,251045.710021597,0.0,1.0
2003-02-18,15.27,15.27,14.98,15.05,218800,10.8877781650396,10.8877781650396,10.6810030721868,10.7309143014961,306864.812026398,0.0,1.0
2003-02-19,14.91,15.4,14.82,15.27,111200,10.6310918428776,10.9804704480425,10.566920262337,10.8877781650396,155956.888013416,0.0,1.0
2003-02-20,14.63,15.06,14.63,15.06,134800,10.4314469256404,10.7380444771117,10.4314469256404,10.7380444771117,189055.652016264,0.0,1.0
2003-02-21,14.78,14.85,14.56,14.73,202500,10.5383995598746,10.5883107891839,10.3815356963311,10.5027486817965,284004.225024432,0.0,1.0
2003-02-24,14.26,14.68,14.24,14.68,127400,10.1676304278628,10.4670978037185,10.1533700766315,10.4670978037185,178677.226015371,0.0,1.0
2003-02-25,14.69,14.82,14.02,14.27,150700,10.4742279793341,10.566920262337,9.99650621308808,10.1747606034784,211355.243018182,0.0,1.0
2003-02-26,14.6,14.77,14.5,14.63,175300,10.4100563987936,10.531269384259,10.3387546426375,10.4314469256404,245856.49702115,0.0,1.0
2003-02-27,14.91,15.1,14.58,14.78,172800,10.6310918428776,10.7665651795742,10.3957960475624,10.5383995598746,242350.272020848,0.0,1.0
2003-02-28,14.38,15.0,14.38,14.83,144600,10.2531925352501,10.6952634234181,10.2531925352501,10.5740504379527,202800.054017447,0.0,1.0
2003-03-03,14.6,15.01,14.53,14.58,205900,10.4100563987936,10.7023935990337,10.3601451694843,10.3957960475624,288772.691024842,0.0,1.0
2003-03-04,14.12,14.57,14.06,14.57,130200,10.0678079692442,10.3886658719467,10.0250269155505,10.3886658719467,182604.198015709,0.0,1.0
2003-03-05,13.92,14.45,13.78,14.02,201800,9.92520445693196,10.3031037645594,9.82538199831339,9.99650621308808,283022.482024348,0.0,1.0
2003-03-06,13.67,13.89,13.6,13.89,106100,9.74695006654166,9.90381393008512,9.69703883723238,9.90381393008512,148804.189012801,0.0,1.0
2003-03-07,14.46,15.14,14.05,14.25,621800,10.310233940175,10.7950858820366,10.0178967399349,10.1605002522472,872068.282075022,0.0,1.0
2003-03-10,14.09,14.44,14.07,14.35,242400,10.0464174423974,10.2959735889438,10.0321570911661,10.2318020084033,339963.576029245,0.0,1.0
2003-03-11,14.02,14.4,13.83,14.17,422600,10.1391097254003,10.4139215439204,10.0017038161403,10.2475880748162,584356.23644127,0.2,1.0
2003-03-12,13.94,14.08,13.72,14.02,226900,10.0812546057119,10.1825010651667,9.92215302656864,10.1391097254003,313749.242897595,0.0,1.0
2003-03-13,14.22,14.34,14.04,14.04,244600,10.2837475246214,10.3705302041541,10.1535735053224,10.1535735053224,338224.172819534,0.0,1.0
2003-03-14,14.23,14.44,14.18,14.25,171800,10.2909794145825,10.4428491037647,10.2548199647772,10.3054431945046,237558.924327047,0.0,1.0
2003-03-17,14.7,14.73,14.04,14.25,269300,10.6308782427521,10.6525739126353,10.1535735053224,10.3054431945046,372378.453558055,0.0,1.0
2003-03-18,14.66,14.83,14.45,14.8,113900,10.6019506829079,10.7248928122458,10.4500809937257,10.7031971423627,157496.865429864,0.0,1.0
2003-03-19,14.89,14.95,14.5,14.76,195900,10.7682841520122,10.8116754917785,10.486240443531,10.6742695825185,270883.546424147,0.0,1.0
2003-03-20,14.87,14.99,14.26,14.45,286200,10.7538203720901,10.8406030516227,10.3126750844657,10.4500809937257,395747.171958094,0.0,1.0
2003-03-21,14.99,15.04,14.71,14.97,284800,10.8406030516227,10.876762501428,10.6381101327132,10.8261392717006,393811.30179478,0.0,1.0
2003-03-24,14.57,14.88,14.4,14.8,178300,10.5368636732584,10.7610522620511,10.4139215439204,10.7031971423627,246546.892942447,0.0,1.0
2003-03-25,14.87,14.99,14.55,14.57,109100,10.7538203720901,10.8406030516227,10.5223998933363,10.5368636732584,150859.596298491,0.0,1.0
2003-03-26,14.65,14.94,14.56,14.67,126200,10.5947187929468,10.8044436018175,10.5296317832973,10.609182572869,174504.867579007,0.0,1.0
2003-03-27,14.54,14.7,14.44,14.65,329200,10.5151680033752,10.6308782427521,10.4428491037647,10.5947187929468,455206.041259977,0.0,1.0
2003-03-28,14.79,15.1,14.55,14.64,273000,10.6959652524016,10.9201538411944,10.5223998933363,10.5874869029858,377494.681846822,0.0,1.0
2003-03-31,14.2,14.8,14.01,14.8,347600,10.2692837446993,10.7031971423627,10.1318778354393,10.7031971423627,480648.906263572,0.0,1.0
2003-04-01,14.67,14.7,14.27,14.55,300000,10.609182572869,10.6308782427521,10.3199069744267,10.5223998933363,414829.32071079,0.0,1.0
2003-04-02,15.26,15.53,15.19,15.23,275200,11.0358640805712,11.2311251095198,10.9852408508439,11.0141684106881,380536.763532035,0.0,1.0
2003-04-03,15.14,15.54,15.0,15.41,270100,10.9490814010386,11.2383569994808,10.8478349415838,11.1443424299871,373484.665079949,0.0,1.0
2003-04-04,14.72,15.24,14.72,15.17,360700,10.6453420226742,11.0214003006491,10.6453420226742,10.9707770709217,498763.11993461,0.0,1.0
2003-04-07,15.57,15.72,15.2,15.2,431600,11.260052669364,11.3685310187798,10.9924727408049,10.9924727408049,596801.116062592,0.0,1.0
2003-04-08,15.31,15.53,15.23,15.47,200600,11.0720235303765,11.2311251095198,11.0141684106881,11.1877337697534,277382.539115284,0.0,1.0
2003-04-09,15.35,15.78,15.34,15.45,220900,11.1009510902207,11.4119223585462,11.0937192002597,11.1732699898313,305452.656483381,0.0,1.0
2003-04-10,15.39,15.48,15.21,15.31,161000,11.129878650065,11.1949656597145,10.999704630766,11.0720235303765,222625.068781458,0.0,1.0
2003-04-11,15.35,15.8,15.3,15.62,220500,11.1009510902207,11.4263861384683,11.0647916404155,11.2962121191693,304899.550722433,0.0,1.0
2003-04-14,15.69,15.79,15.36,15.36,132700,11.3468353488966,11.4191542485072,11.1081829801818,11.1081829801818,183492.836194408,0.0,1.0
2003-04-15,16.01,16.1,15.25,15.69,286300,11.5782558276504,11.6433428372999,11.0286321906102,11.3468353488966,395885.448398334,0.0,1.0
2003-04-16,16.17,16.35,15.92,16.16,245300,11.6939660670273,11.8241400863263,11.5131688180009,11.6867341770663,339192.107901192,0.0,1.0
2003-04-17,16.5,16.52,16.02,16.25,309900,11.9326184357422,11.9470822156643,11.5854877176115,11.7518211867158,428518.688294247,0.0,1.0
2003-04-21,16.67,16.69,16.33,16.48,302600,12.0555605650801,12.0700243450022,11.8096763064042,11.9181546558201,418424.508156953,0.0,1.0
2003-04-22,17.45,17.71,16.7,17.1,519100,12.6196479820425,12.8076771210299,12.0772562349633,12.3665318334055,717793.001269906,0.0,1.0
2003-04-23,17.3,17.33,16.95,17.3,286500,12.5111696326266,12.5328653025098,12.2580534839897,12.5111696326266,396162.001278808,0.0,1.0
2003-04-24,16.94,17.09,16.9,17.0,206700,12.2508215940286,12.3592999434445,12.2218940341844,12.294212933795,285817.401969736,0.0,1.0
2003-04-25,16.71,17.04,16.69,16.94,143200,12.0844881249243,12.3231404936392,12.0700243450022,12.2508215940286,198011.862419286,0.0,1.0
2003-04-28,17.05,17.2,16.72,16.72,281600,12.3303723836002,12.4388507330161,12.0917200148854,12.0917200148854,389386.455707198,0.0,1.0
2003-04-29,17.29,17.69,17.05,17.05,274600,12.5039377426656,12.7932133411078,12.3303723836002,12.3303723836002,379707.104890611,0.0,1.0
2003-04-30,17.28,17.45,17.11,17.3,199700,12.4967058527045,12.6196479820425,12.3737637233666,12.5111696326266,276138.051153151,0.0,1.0
2003-05-01,17.03,17.29,16.75,17.28,213500,12.3159086036781,12.5039377426656,12.1134156847686,12.4967058527045,295220.199905848,0.0,1.0
2003-05-02,17.47,17.53,17.03,17.03,201900,12.6341117619646,12.6775031017309,12.3159086036781,12.3159086036781,279180.132838363,0.0,1.0
2003-05-05,17.43,17.6,17.2,17.51,153600,12.6051842021204,12.7281263314583,12.4388507330161,12.6630393218088,212392.612203925,0.0,1.0
2003-05-06,17.37,17.79,17.25,17.48,167900,12.561792862354,12.8655322407184,12.4750101828214,12.6413436519256,232166.143157807,0.0,1.0
2003-05-07,17.1,17.37,16.75,17.37,314700,12.3665318334055,12.561792862354,12.1134156847686,12.561792862354,435155.957425622,0.0,1.0
2003-05-08,17.0,17.27,16.87,17.0,181500,12.294212933795,12.4894739627435,12.2001983643012,12.294212933795,250971.739030029,0.0,1.0
2003-05-09,17.05,17.09,16.92,17.0,178800,12.3303723836002,12.3592999434445,12.2363578141065,12.294212933795,247238.275143633,0.0,1.0
2003-05-12,17.33,17.33,16.99,17.0,240400,12.5328653025098,12.5328653025098,12.2869810438339,12.294212933795,332416.562329582,0.0,1.0
2003-05-13,17.0,17.4,16.87,17.4,233100,12.294212933795,12.5834885322372,12.2001983643012,12.5834885322372,322322.382192285,0.0,1.0
2003-05-14,17.0,17.25,16.8,17.2,165600,12.294212933795,12.4750101828214,12.1495751345738,12.4388507330161,228985.785032357,0.0,1.0
2003-05-15,17.06,17.22,16.93,17.15,133500,12.3376042735613,12.4533145129382,12.2435897040676,12.4026912832108,184599.047716302,0.0,1.0
2003-05-16,16.65,17.03,16.65,16.9,242300,12.041096785158,12.3159086036781,12.041096785158,12.2218940341844,335043.814694083,0.0,1.0
2003-05-19,16.15,16.67,16.15,16.55,203600,11.6795022871052,12.0555605650801,11.6795022871052,11.9687778855475,281530.832322391,0.0,1.0
2003-05-20,16.36,16.6,16.2,16.25,186800,11.8313719762874,12.0049373353527,11.7156617369105,11.7518211867158,258300.390362586,0.0,1.0
2003-05-21,16.35,16.43,16.2,16.25,158300,11.8241400863263,11.8819952060148,11.7156617369105,11.7518211867158,218891.604895062,0.0,1.0
2003-05-22,16.22,16.58,16.22,16.4,182700,11.7301255168326,11.9904735554306,11.7301255168326,11.8602995361316,252631.056312873,0.0,1.0
2003-05-23,16.61,16.61,16.1,16.27,171500,12.0121692253138,12.0121692253138,11.6433428372999,11.7662849666379,237144.095006336,0.0,1.0
2003-05-27,17.26,17.99,16.57,16.65,450100,12.4822420727824,13.0101700399395,11.9832416654696,12.041096785158,622382.257506426,0.0,1.0
2003-05-28,17.25,17.53,17.21,17.4,307400,12.4750101828214,12.6775031017309,12.4460826229771,12.5834885322372,425061.777288324,0.0,1.0
2003-05-29,17.4,17.64,17.25,17.37,190600,12.5834885322372,12.7570538913025,12.4750101828214,12.561792862354,263554.89509159,0.0,1.0
2003-05-30,18.08,18.19,17.55,17.55,321300,13.075257049589,13.1548078391606,12.691966881653,12.691966881653,444282.202481258,0.0,1.0
2003-06-02,18.15,18.55,18.12,18.2,273300,13.1258802793164,13.4151558777586,13.1041846094332,13.1620397291217,377909.511167531,0.0,1.0
2003-06-03,18.38,18.48,18.15,18.2,207000,13.2922137484207,13.3645326480312,13.1258802793164,13.1620397291217,286232.231290446,0.0,1.0
2003-06-04,18.58,18.8,18.34,18.4,192400,13.4368515476418,13.595953126785,13.2632861885765,13.3066775283428,266043.871015855,0.0,1.0
2003-06-05,18.8,18.81,18.44,18.51,172000,13.595953126785,13.6031850167461,13.335605088187,13.3862283179144,237835.477207521,0.0,1.0
2003-06-06,19.2,19.57,18.93,18.95,354200,13.8852287252273,14.1528086537863,13.6899676962787,13.7044314762009,489775.151319207,0.0,1.0
2003-06-09,18.72,19.1,18.52,19.05,231500,13.5380980070966,13.8129098256167,13.3934602078755,13.7767503758114,320109.959148494,0.0,1.0
2003-06-10,18.73,18.78,18.39,18.6,236400,13.6899676962787,13.7265132587354,13.4414578715732,13.5949492338913,323431.880792793,0.2,1.0
2003-06-11,18.8,18.84,18.38,18.73,128400,13.7411314837181,13.7703679336835,13.4341487590819,13.6899676962787,175671.123070197,0.0,1.0
2003-06-12,18.7,18.76,18.45,18.6,180800,13.6680403588047,13.7118950337528,13.4853125465212,13.5949492338913,247362.453668938,0.0,1.0
2003-06-13,18.47,18.69,18.4,18.65,243400,13.4999307715039,13.6607312463134,13.4487669840645,13.631494796348,333008.966941479,0.0,1.0
2003-06-16,18.91,18.96,18.4,18.4,283300,13.8215317211229,13.8580772835796,13.4487669840645,13.4487669840645,387598.357988992,0.0,1.0
2003-06-17,19.03,19.03,18.6,18.81,147900,13.9092410710189,13.9092410710189,13.5949492338913,13.7484405962095,202350.14877011,0.0,1.0
2003-06-18,18.86,18.96,18.7,18.95,148700,13.7849861586662,13.8580772835796,13.6680403588047,13.8507681710882,203444.672901388,0.0,1.0
2003-06-19,18.5,19.35,18.28,18.9,492500,13.5218581089779,14.1431326707418,13.3610576341685,13.8142226086315,673816.418318319,0.0,1.0
2003-06-20,18.5,18.75,18.36,18.65,611900,13.5218581089779,13.7045859212614,13.4195305340992,13.631494796348,837174.144911633,0.0,1.0
2003-06-23,18.14,18.52,18.07,18.51,239300,13.2587300592897,13.5364763339606,13.2075662718503,13.5291672214693,327399.530768677,0.0,1.0
2003-06-24,17.77,18.27,17.68,18.13,288000,12.9882928971102,13.3537485216771,12.9225108846881,13.2514209467984,394028.687260253,0.0,1.0
2003-06-25,17.95,18.09,17.76,17.95,174200,13.1198569219543,13.222184496833,12.9809837846188,13.1198569219543,238332.629585889,0.0,1.0
2003-06-26,18.09,18.18,17.8,18.0,104000,13.222184496833,13.2879665092551,13.0102202345842,13.156402484411,142288.137066203,0.0,1.0
2003-06-27,17.96,18.34,17.88,18.03,83800,13.1271660344456,13.4049123091165,13.0686931345149,13.178329821885,114651.402751421,0.0,1.0
2003-06-30,17.57,18.1,17.45,17.97,222000,12.8421106472834,13.2294936093244,12.7544012973873,13.134475146937,303730.446429779,0.0,1.0
2003-07-01,18.03,18.03,17.5,17.58,241000,13.178329821885,13.178329821885,12.790946859844,12.8494197597747,329725.394547643,0.0,1.0
2003-07-02,18.2,18.29,17.9,18.1,122200,13.3025847342378,13.3683667466598,13.0833113594976,13.2294936093244,167188.561052788,0.0,1.0
2003-07-03,18.07,18.25,17.83,18.1,88600,13.2075662718503,13.3391302966945,13.0321475720582,13.2294936093244,121218.547539092,0.0,1.0
2003-07-07,18.3,18.55,18.25,18.25,210600,13.3756758591512,13.5584036714346,13.3391302966945,13.3391302966945,288133.47755906,0.0,1.0
2003-07-08,18.55,18.78,18.27,18.4,172400,13.5584036714346,13.7265132587354,13.3537485216771,13.4487669840645,235869.950290514,0.0,1.0
2003-07-09,18.66,18.81,18.3,18.6,190800,13.6388039088394,13.7484405962095,13.3756758591512,13.5949492338913,261044.005309918,0.0,1.0
2003-07-10,18.32,18.6,18.1,18.58,152100,13.3902940841338,13.5949492338913,13.2294936093244,13.5803310089087,208096.400459322,0.0,1.0
2003-07-11,18.53,18.54,18.21,18.21,128600,13.543785446452,13.5510945589433,13.3098938467291,13.3098938467291,175944.754103016,0.0,1.0
2003-07-14,18.74,18.9,18.6,18.73,102200,13.6972768087701,13.8142226086315,13.5949492338913,13.6899676962787,139825.457770826,0.0,1.0
2003-07-15,18.77,18.93,18.6,18.78,137800,13.7192041462441,13.8361499461055,13.5949492338913,13.7265132587354,188531.781612719,0.0,1.0
2003-07-16,18.65,18.95,18.62,18.9,96600,13.631494796348,13.8507681710882,13.609567458874,13.8142226086315,132163.788851877,0.0,1.0
2003-07-17,18.5,18.68,18.31,18.68,203300,13.5218581089779,13.6534221338221,13.3829849716425,13.6534221338221,278145.944861146,0.0,1.0
2003-07-18,18.73,18.8,18.45,18.6,105500,13.6899676962787,13.7411314837181,13.4853125465212,13.5949492338913,144340.369812351,0.0,1.0
2003-07-21,18.62,18.74,18.17,18.74,256700,13.609567458874,13.6972768087701,13.2806573967637,13.6972768087701,351205.430623984,0.0,1.0
2003-07-22,19.42,19.61,18.7,18.75,410900,14.1942964581812,14.3331695955166,13.6680403588047,13.7045859212614,562174.95692791,0.0,1.0
2003-07-23,19.49,19.9,19.24,19.8,265600,14.2454602456205,14.5451338577655,14.0627324333371,14.4720427328521,363382.011584458,0.0,1.0
2003-07-24,19.37,19.82,19.33,19.58,325200,14.1577508957245,14.4866609578347,14.1285144457591,14.3112422580426,444924.059364703,0.0,1.0
2003-07-25,19.92,19.97,19.21,19.4,240200,14.5597520827481,14.5962976452048,14.040805095863,14.1796782331985,328630.870416366,0.0,1.0
2003-07-28,19.95,20.25,19.8,19.93,210200,14.5816794202222,14.8009527949623,14.4720427328521,14.5670611952395,287586.215493421,0.0,1.0
2003-07-29,20.11,20.18,19.51,19.96,173700,14.6986252200836,14.749789007523,14.2600784706032,14.5889885327135,237648.552003841,0.0,1.0
2003-07-30,20.0,20.22,19.87,20.13,169200,14.6182249826789,14.7790254574883,14.5232065202914,14.7132434450663,231491.853765399,0.0,1.0
2003-07-31,19.95,20.24,19.8,20.05,220700,14.5816794202222,14.793643682471,14.4720427328521,14.6547705451356,301951.844716451,0.0,1.0
2003-08-01,19.98,20.07,19.67,19.98,174900,14.6036067576962,14.6693887701182,14.3770242704647,14.6036067576962,239290.338200758,0.0,1.0
2003-08-04,19.42,19.8,19.0,19.8,354400,14.1942964581812,14.4720427328521,13.8873137335449,14.4720427328521,484874.190156367,0.0,1.0
2003-08-05,18.84,19.47,18.8,19.45,248700,13.7703679336835,14.2308420206379,13.7411314837181,14.2162237956552,340260.189311198,0.0,1.0
2003-08-06,18.79,18.98,18.67,18.95,242200,13.7338223712268,13.8726955085622,13.6461130213307,13.8507681710882,331367.18074456,0.0,1.0
2003-08-07,18.5,18.75,18.39,18.6,233800,13.5218581089779,13.7045859212614,13.4414578715732,13.5949492338913,319874.677366138,0.0,1.0
2003-08-08,18.35,18.57,18.35,18.49,147000,13.4122214216079,13.5730218964173,13.4122214216079,13.5145489964866,201118.809122421,0.0,1.0
2003-08-11,18.36,18.48,18.1,18.37,204000,13.4195305340992,13.5072398839953,13.2294936093244,13.4268396465905,279103.653476013,0.0,1.0
2003-08-12,18.39,18.4,18.18,18.26,302200,13.4414578715732,13.4487669840645,13.2879665092551,13.3464394091858,413456.490590447,0.0,1.0
2003-08-13,18.56,18.56,18.34,18.4,433400,13.565712783926,13.565712783926,13.4049123091165,13.4487669840645,592958.448120118,0.0,1.0
2003-08-14,19.02,19.1,18.45,18.56,278100,13.9019319585276,13.9604048584583,13.4853125465212,13.565712783926,380483.951135683,0.0,1.0
2003-08-15,19.35,19.44,19.05,19.05,77600,14.1431326707418,14.2089146831638,13.9238592960016,13.9238592960016,106168.840734013,0.0,1.0
2003-08-18,19.54,19.68,19.31,19.49,163800,14.2820058080772,14.384333382956,14.1138962207764,14.2454602456205,224103.81587927,0.0,1.0
2003-08-19,19.98,19.99,19.58,19.65,200000,14.6036067576962,14.6109158701875,14.3112422580426,14.362406045482,273631.03281962,0.0,1.0
2003-08-20,19.9,19.95,19.55,19.75,187400,14.5451338577655,14.5816794202222,14.2893149205686,14.4354971703954,256392.277751984,0.0,1.0
2003-08-21,20.0,20.13,19.91,19.97,120400,14.6182249826789,14.7132434450663,14.5524429702568,14.5962976452048,164725.881757411,0.0,1.0
2003-08-22,19.75,20.13,19.55,20.13,191700,14.4354971703954,14.7132434450663,14.2893149205686,14.7132434450663,262275.344957606,0.0,1.0
2003-08-25,19.9,19.97,19.69,19.8,154700,14.5451338577655,14.5962976452048,14.3916424954473,14.4720427328521,211653.603885976,0.0,1.0
2003-08-26,19.53,19.88,19.18,19.87,193400,14.2746966955859,14.5305156327828,14.018877758389,14.5232065202914,264601.208736573,0.0,1.0
2003-08-27,19.72,19.76,19.4,19.42,123000,14.4135698329214,14.4428062828867,14.1796782331985,14.1942964581812,168283.085184066,0.0,1.0
2003-08-28,19.83,19.9,19.53,19.8,87100,14.4939700703261,14.5451338577655,14.2746966955859,14.4720427328521,119166.314792945,0.0,1.0
2003-08-29,20.1,20.35,19.74,19.74,156600,14.6913161075923,14.8740439198757,14.428188057904,14.428188057904,214253.098697762,0.0,1.0
2003-09-02,20.35,20.43,20.01,20.1,560000,14.8740439198757,14.9325168198065,14.6255340951702,14.6913161075923,766166.89189494,0.0,1.0
2003-09-03,20.52,20.58,20.3,20.4,165800,14.9982988322285,15.0421535071765,14.837498357419,14.9105894823324,226840.126207466,0.0,1.0
2003-09-04,20.55,20.69,20.41,20.48,139300,15.0202261697025,15.1225537445813,14.9178985948238,14.9690623822631,190584.014358866,0.0,1.0
2003-09-05,20.26,20.49,20.11,20.45,135200,14.8082619074537,14.9763714947545,14.6986252200836,14.9471350447891,184974.578186064,0.0,1.0
2003-09-08,20.7,20.79,20.11,20.17,203800,15.1298628570726,15.1956448694947,14.6986252200836,14.7424798950316,278830.022443194,0.0,1.0
2003-09-09,19.95,20.49,19.92,20.48,131200,14.7278616700489,15.1265105573585,14.7057145096429,15.1191281705565,177720.300382975,0.2,1.0
2003-09-10,19.25,19.8,19.22,19.8,154100,14.2110945939069,14.6171258680185,14.1889474335008,14.6171258680185,208740.078422381,0.0,1.0
2003-09-11,19.41,19.64,19.2,19.2,128400,14.3292127827394,14.499007679186,14.1741826598967,14.1741826598967,173927.489094313,0.0,1.0
2003-09-12,19.97,20.12,19.3,19.38,170200,14.742626443653,14.8533622456835,14.248006527917,14.3070656223333,230548.743332182,0.0,1.0
2003-09-15,19.93,20.19,19.84,20.05,132400,14.7130968964449,14.9050389532977,14.6466554152266,14.8016855380692,179345.790935258,0.0,1.0
2003-09-16,20.12,20.18,19.9,19.91,129100,14.8533622456835,14.8976565664956,14.6909497360388,14.6983321228408,174875.691916478,0.0,1.0
2003-09-17,19.88,20.06,19.75,20.0,72600,14.6761849624347,14.8090679248713,14.5802139340084,14.7647736040591,98342.1784131403,0.0,1.0
2003-09-18,20.26,20.5,19.9,20.03,123400,14.9567156609119,15.1338929441606,14.6909497360388,14.7869207644652,167154.611793133,0.0,1.0
2003-09-19,20.31,20.49,20.03,20.26,140800,14.993627594922,15.1265105573585,14.7869207644652,14.9567156609119,190724.224801241,0.0,1.0
2003-09-22,19.59,19.95,19.52,19.95,150800,14.4620957451759,14.7278616700489,14.4104190375617,14.7278616700489,204269.979403602,0.0,1.0
2003-09-23,19.16,19.64,19.05,19.64,367500,14.1446531126886,14.499007679186,14.0634468578663,14.499007679186,497806.481636763,0.0,1.0
2003-09-24,18.78,19.22,18.7,19.22,292700,13.8641224142115,14.1889474335008,13.8050633197953,14.1889474335008,396484.237211103,0.0,1.0
2003-09-25,16.2,16.81,15.5,15.5,1944400,11.9594666192879,12.4097922142117,11.4426995431458,11.4426995431458,2633836.52488304,0.0,1.0
2003-09-26,15.26,16.16,15.25,16.15,1013600,11.2655222598971,11.9299370720797,11.2581398730951,11.9225546852777,1372997.6864953,0.0,1.0
2003-09-29,15.34,15.75,15.13,15.47,663600,11.3245813543133,11.6272592131965,11.1695512314707,11.4205523827397,898896.27541267,0.0,1.0
2003-09-30,14.9,15.35,14.9,15.34,499400,10.999756335024,11.3319637411154,10.999756335024,11.3245813543133,676474.984841904,0.0,1.0
2003-10-01,15.17,15.25,14.86,14.97,607300,11.1990807786788,11.2581398730951,10.9702267878159,11.0514330426382,822633.677001378,0.0,1.0
2003-10-02,15.0,15.25,14.94,15.2,360500,11.0735802030443,11.2581398730951,11.0292858822321,11.2212279390849,488324.453415111,0.0,1.0
2003-10-03,15.0,15.45,14.95,15.1,532400,11.0735802030443,11.4057876091357,11.0366682690342,11.1474040710646,721175.975029695,0.0,1.0
2003-10-06,15.11,15.22,15.0,15.12,607100,11.1547864578666,11.235992712689,11.0735802030443,11.1621688446687,822362.761909333,0.0,1.0
2003-10-07,15.18,15.19,15.0,15.11,462400,11.2064631654809,11.2138455522829,11.0735802030443,11.1547864578666,626355.692813165,0.0,1.0
2003-10-08,15.33,15.65,15.28,15.3,475900,11.3171989675113,11.5534353451762,11.2802870335011,11.2950518071052,644642.461526354,0.0,1.0
2003-10-09,15.24,15.5,15.06,15.4,443800,11.250757486293,11.4426995431458,11.1178745238565,11.3688756751255,601160.589252778,0.0,1.0
2003-10-10,15.11,15.37,15.01,15.28,491300,11.1547864578666,11.3467285147194,11.0809625898464,11.2802870335011,665502.923613993,0.0,1.0
2003-10-13,15.0,15.25,14.94,15.15,736700,11.0735802030443,11.2581398730951,11.0292858822321,11.1843160050748,997915.741555928,0.0,1.0
2003-10-14,14.62,15.03,14.5,15.0,1121500,10.7930495045672,11.0957273634504,10.7044608629428,11.0735802030443,1519156.37865477,0.0,1.0
2003-10-15,14.62,14.8,14.53,14.7,685800,10.7930495045672,10.9259324670037,10.7266080233489,10.8521085989834,928967.850629909,0.0,1.0
2003-10-16,14.6,14.8,14.55,14.65,523100,10.7782847309631,10.9259324670037,10.741372796953,10.8151966649733,708578.423249501,0.0,1.0
2003-10-17,14.68,14.74,14.5,14.61,547600,10.8373438253794,10.8816381461916,10.7044608629428,10.7856671177652,741765.52202528,0.0,1.0
2003-10-20,14.0,14.61,13.91,14.52,2187000,10.3353415228414,10.7856671177652,10.2689000416231,10.7192256365469,2962456.53153632,0.0,1.0
2003-10-21,13.96,14.09,13.82,14.0,1151100,10.3058119756332,10.4017830040596,10.2024585604048,10.3353415228414,1559251.81227777,0.0,1.0
2003-10-22,13.9,14.09,13.8,14.0,1271700,10.2615176548211,10.4017830040596,10.1876937868008,10.3353415228414,1722613.61278223,0.0,1.0
2003-10-23,14.02,14.18,13.8,13.95,913000,10.3501062964454,10.4682244852779,10.1876937868008,10.2984295888312,1236727.39519555,0.0,1.0
2003-10-24,13.95,14.02,13.82,14.0,463200,10.2984295888312,10.3501062964454,10.2024585604048,10.3353415228414,627439.353181357,0.0,1.0
2003-10-27,14.0,14.07,13.95,14.05,632500,10.3353415228414,10.3870182304556,10.2984295888312,10.3722534568515,856768.978599323,0.0,1.0
2003-10-28,14.18,14.24,14.03,14.05,902100,10.4682244852779,10.5125188060901,10.3574886832475,10.3722534568515,1221962.52267898,0.0,1.0
2003-10-29,14.44,14.5,14.08,14.2,1443000,10.6601665421307,10.7044608629428,10.3944006172576,10.482989258882,1954652.38912067,0.0,1.0
2003-10-30,14.74,14.93,14.48,14.5,1013800,10.8816381461916,11.0219034954301,10.6896960893388,10.7044608629428,1373268.60158734,0.0,1.0
2003-10-31,14.79,14.88,14.56,14.7,381800,10.9185500802017,10.98499156142,10.748755183755,10.8521085989834,517176.910718139,0.0,1.0
2003-11-03,14.83,15.17,14.65,14.89,578200,10.9480796274098,11.1990807786788,10.8151966649733,10.992373948222,783215.531108508,0.0,1.0
2003-11-04,14.85,14.91,14.6,14.73,220400,10.9628444010139,11.0071387218261,10.7782847309631,10.8742557593895,298548.431436033,0.0,1.0
2003-11-05,14.86,14.93,14.6,14.83,293800,10.9702267878159,11.0219034954301,10.7782847309631,10.9480796274098,397974.270217363,0.0,1.0
2003-11-06,15.02,15.12,14.78,14.96,262200,11.0883449766484,11.1621688446687,10.9111676933997,11.0440506558362,355169.685673902,0.0,1.0
2003-11-07,15.0,15.18,14.9,15.1,249700,11.0735802030443,11.2064631654809,10.999756335024,11.1474040710646,338237.492420952,0.0,1.0
2003-11-10,14.68,15.09,14.65,15.01,271900,10.8373438253794,11.1400216842626,10.8151966649733,11.0809625898464,368309.067638192,0.0,1.0
2003-11-11,14.62,14.85,14.52,14.69,241500,10.7930495045672,10.9628444010139,10.7192256365469,10.8447262121814,327129.973647015,0.0,1.0
2003-11-12,14.93,14.98,14.56,14.62,340700,11.0219034954301,11.0588154294403,10.748755183755,10.7930495045672,461503.859302436,0.0,1.0
2003-11-13,15.03,15.13,14.85,14.97,302300,11.0957273634504,11.1695512314707,10.9628444010139,11.0514330426382,409488.16162937,0.0,1.0
2003-11-14,15.12,15.26,14.95,14.95,432100,11.1621688446687,11.2655222598971,11.0366682690342,11.0366682690342,585312.056368012,0.0,1.0
2003-11-17,15.01,15.01,14.75,14.95,463900,11.0809625898464,11.0809625898464,10.8890205329936,11.0366682690342,628387.556003519,0.0,1.0
2003-11-18,15.23,15.41,15.1,15.22,663300,11.243375099491,11.3762580619275,11.1474040710646,11.235992712689,898489.902774598,0.0,1.0
2003-11-19,15.38,15.4,15.05,15.15,502900,11.3541109015214,11.3688756751255,11.1104921370545,11.1843160050748,681215.998952732,0.0,1.0
2003-11-20,15.18,15.45,15.05,15.28,361800,11.2064631654809,11.4057876091357,11.1104921370545,11.2802870335011,490085.401513415,0.0,1.0
2003-11-21,15.0,15.18,14.96,15.18,234400,11.0735802030443,11.2064631654809,11.0440506558362,11.2064631654809,317512.48787934,0.0,1.0
2003-11-24,15.2,15.2,14.99,15.04,304900,11.2212279390849,11.2212279390849,11.0661978162423,11.1031097502524,413010.057825984,0.0,1.0
2003-11-25,15.36,15.38,15.12,15.23,266700,11.3393461279174,11.3541109015214,11.1621688446687,11.243375099491,361265.275244964,0.0,1.0
2003-11-26,15.25,15.38,15.1,15.3,132600,11.2581398730951,11.3541109015214,11.1474040710646,11.2950518071052,179616.706027305,0.0,1.0
2003-11-28,15.15,15.27,15.1,15.15,101100,11.1843160050748,11.2729046466991,11.1474040710646,11.1843160050748,136947.579029868,0.0,1.0
2003-12-01,15.29,15.36,15.16,15.25,318600,11.2876694203032,11.3393461279174,11.1916983918768,11.2581398730951,431567.741631217,0.0,1.0
2003-12-02,15.3,15.35,15.17,15.34,262800,11.2950518071052,11.3319637411154,11.1990807786788,11.3245813543133,355982.430950044,0.0,1.0
2003-12-03,15.36,15.41,15.25,15.32,268300,11.3393461279174,11.3762580619275,11.2581398730951,11.3098165807093,363432.595981342,0.0,1.0
2003-12-04,15.66,15.69,15.33,15.35,496700,11.5608177319783,11.5829648923844,11.3171989675113,11.3319637411154,672817.631099263,0.0,1.0
2003-12-05,15.65,15.68,15.47,15.55,455100,11.5534353451762,11.5755825055823,11.4205523827397,11.4796114771559,616467.291953446,0.0,1.0
2003-12-08,15.83,15.9,15.59,15.7,264700,11.6863183076128,11.737995015227,11.5091410243641,11.5903472791864,358556.124324492,0.0,1.0
2003-12-09,16.0,16.07,15.88,15.9,361400,11.8118188832473,11.8634955908615,11.7232302416229,11.737995015227,489543.571329321,0.0,1.0
2003-12-10,15.85,15.93,15.71,15.81,297700,11.7749069492371,11.8343386562364,11.6709014619883,11.7451910957375,400728.856741048,0.1,1.0
2003-12-11,16.22,16.22,15.76,15.76,236800,12.0497785941089,12.0497785941089,11.7080462788629,11.7080462788629,318752.412752032,0.0,1.0
2003-12-12,16.29,16.37,15.95,16.1,199600,12.1017813377333,12.1612130447326,11.8491965829863,11.96063103361,268678.131694702,0.0,1.0
2003-12-15,16.24,16.57,16.24,16.5,301400,12.0646365208587,12.3097923122309,12.0646365208587,12.2577895686065,405709.363190298,0.0,1.0
2003-12-16,16.27,16.31,16.12,16.24,314500,12.0869234109835,12.1166392644831,11.9754889603598,12.0646365208587,423343.048186291,0.0,1.0
2003-12-17,16.42,16.47,16.09,16.3,148900,12.1983578616072,12.2355026784817,11.953202070235,12.1092103011082,200431.732511729,0.0,1.0
2003-12-18,16.67,16.74,16.28,16.35,332500,12.38408194598,12.4360846896044,12.0943523743584,12.1463551179828,447572.539020484,0.0,1.0
2003-12-19,16.84,16.84,16.52,16.68,306900,12.5103743233535,12.5103743233535,12.2726474953563,12.3915109093549,413112.818722967,0.0,1.0
2003-12-22,17.45,17.5,16.85,16.9,787900,12.9635410892232,13.0006859060978,12.5178032867284,12.554948103603,1060578.65712553,0.0,1.0
2003-12-23,17.64,17.65,17.37,17.4,268100,13.1046913933466,13.1121203567215,12.9041093822239,12.9263962723486,360884.805147042,0.0,1.0
2003-12-24,17.48,17.6,17.38,17.55,82600,12.9858279793479,13.0749755398469,12.9115383455988,13.0378307229723,111186.441272457,0.0,1.0
2003-12-26,17.5,17.59,17.4,17.43,91800,13.0006859060978,13.067546576472,12.9263962723486,12.9486831624734,123570.403254377,0.0,1.0
2003-12-29,17.77,17.77,17.5,17.51,273400,13.2012679172204,13.2012679172204,13.0006859060978,13.0081148694727,368019.044114889,0.0,1.0
2003-12-30,17.95,17.95,17.5,17.65,320500,13.3349892579689,13.3349892579689,13.0006859060978,13.1121203567215,431419.545131021,0.0,1.0
2003-12-31,17.52,17.95,17.49,17.92,242700,13.0155438328476,13.3349892579689,12.9932569427229,13.3127023678441,326694.30141435,0.0,1.0
2004-01-02,17.83,18.0,17.65,17.65,220400,13.2458416974699,13.3721340748434,13.1121203567215,13.1121203567215,296676.654436435,0.0,1.0
2004-01-05,18.04,18.07,17.75,17.9,431800,13.4018499283431,13.4241368184678,13.1864099904706,13.2978444410943,581238.563455773,0.0,1.0
2004-01-06,17.89,18.11,17.88,17.95,505300,13.2904154777194,13.4538526719675,13.2829865143445,13.3349892579689,680175.651028722,0.0,1.0
2004-01-07,18.15,18.25,17.89,17.89,174600,13.4835685254671,13.5578581592163,13.2904154777194,13.2904154777194,235026.061091659,0.0,1.0
2004-01-08,18.15,18.29,17.95,18.25,253700,13.4835685254671,13.5875740127159,13.3349892579689,13.5578581592163,341501.21247969,0.0,1.0
2004-01-09,17.75,18.2,17.73,18.0,281800,13.1864099904706,13.5207133423417,13.1715520637208,13.3721340748434,379326.139837511,0.0,1.0
2004-01-12,17.98,18.01,17.62,17.73,263800,13.3572761480936,13.3795630382183,13.0898334665967,13.1715520637208,355096.649003319,0.0,1.0
2004-01-13,18.22,18.3,17.94,18.0,321000,13.5355712690915,13.5950029760908,13.3275602945939,13.3721340748434,432092.586543084,0.0,1.0
2004-01-14,18.78,18.83,18.2,18.22,566000,13.9515932180866,13.9887380349612,13.5207133423417,13.5355712690915,761882.878452916,0.0,1.0
2004-01-15,18.81,19.0,18.67,18.85,309700,13.9738801082114,14.1150304123347,13.8698746209626,14.003595961711,416881.850630507,0.0,1.0
2004-01-16,18.85,18.97,18.75,18.75,128300,14.003595961711,14.09274352221,13.9293063279619,13.9293063279619,172702.426334822,0.0,1.0
2004-01-20,18.98,18.98,18.83,18.85,263400,14.1001724855849,14.1001724855849,13.9887380349612,14.003595961711,354558.21587367,0.0,1.0
2004-01-21,18.82,18.98,18.73,18.98,308500,13.9813090715863,14.1001724855849,13.9144484012121,14.1001724855849,415266.551241561,0.0,1.0
2004-01-22,19.0,19.03,18.81,18.82,459900,14.1150304123347,14.1373173024595,13.9738801082114,13.9813090715863,619063.490813597,0.0,1.0
2004-01-23,19.03,19.22,18.96,19.0,334300,14.1373173024595,14.2784676065828,14.0853145588351,14.1150304123347,449995.488103902,0.0,1.0
2004-01-26,19.0,19.05,18.78,19.0,359400,14.1150304123347,14.1521752292093,13.9515932180866,14.1150304123347,483782.16698936,0.0,1.0
2004-01-27,19.0,19.05,18.94,19.0,279200,14.1150304123347,14.1521752292093,14.0704566320852,14.1150304123347,375826.324494795,0.0,1.0
2004-01-28,18.69,19.04,18.58,19.0,389500,13.8847325477124,14.1447462658344,13.8030139505884,14.1150304123347,524299.259995425,0.0,1.0
2004-01-29,18.8,19.04,18.5,18.69,383000,13.9664511448365,14.1447462658344,13.7435822435891,13.8847325477124,515549.721638631,0.0,1.0
2004-01-30,18.5,18.8,18.45,18.8,201300,13.7435822435891,13.9664511448365,13.7064374267145,13.9664511448365,270966.472495709,0.0,1.0
2004-02-02,18.9,19.0,18.5,18.5,464900,14.0407407785856,14.1150304123347,13.7435822435891,13.7435822435891,625793.904934204,0.0,1.0
2004-02-03,18.82,18.85,18.67,18.85,481600,13.9813090715863,14.003595961711,13.8698746209626,14.003595961711,648273.488097037,0.0,1.0
2004-02-04,18.34,18.89,18.33,18.7,347600,13.6247188295905,14.0333118152107,13.6172898662156,13.8921615110873,467898.389664721,0.0,1.0
2004-02-05,18.68,18.69,18.43,18.45,374200,13.8773035843375,13.8847325477124,13.6915794999647,13.7064374267145,503704.192786361,0.0,1.0
2004-02-06,18.95,19.0,18.56,18.63,218000,14.0778855954602,14.1150304123347,13.7881560238386,13.8401587674629,293446.055658542,0.0,1.0
2004-02-09,18.87,19.0,18.69,19.0,192600,14.0184538884609,14.1150304123347,13.8847325477124,14.1150304123347,259255.551925849,0.0,1.0
2004-02-10,18.99,18.99,18.68,18.75,215300,14.1076014489598,14.1076014489598,13.8773035843375,13.9293063279619,289811.632033414,0.0,1.0
2004-02-11,19.1,19.1,18.84,18.88,188700,14.1893200460839,14.1893200460839,13.9961669983361,14.0258828518358,254005.828911775,0.0,1.0
2004-02-12,18.95,19.08,18.89,19.0,259600,14.0778855954602,14.174462119334,14.0333118152107,14.1150304123347,349443.101142007,0.0,1.0
2004-02-13,18.7,19.1,18.62,19.02,134400,13.8921615110873,14.1893200460839,13.832729804088,14.1298883390846,180913.531561964,0.0,1.0
2004-02-17,18.93,18.99,18.7,18.7,109400,14.0630276687103,14.1076014489598,13.8921615110873,13.8921615110873,147261.46095892,0.0,1.0
2004-02-18,19.05,19.1,18.91,18.98,140300,14.1521752292093,14.1893200460839,14.0481697419605,14.1001724855849,188855.420224282,0.0,1.0
2004-02-19,19.02,19.27,19.01,19.05,349400,14.1298883390846,14.3156124234574,14.1224593757096,14.1521752292093,470321.33874814,0.0,1.0
2004-02-20,18.93,19.1,18.8,19.05,199200,14.0630276687103,14.1893200460839,13.9664511448365,14.1521752292093,268139.698565054,0.0,1.0
2004-02-23,18.75,18.97,18.75,18.97,222500,13.9293063279619,14.09274352221,13.9293063279619,14.09274352221,299503.428367091,0.0,1.0
2004-02-24,18.6,18.76,18.55,18.75,247300,13.8178718773382,13.9367352913368,13.7807270604636,13.9293063279619,332886.28240531,0.0,1.0
2004-02-25,18.58,18.61,18.34,18.6,446500,13.8030139505884,13.8253008407131,13.6247188295905,13.8178718773382,601025.980970363,0.0,1.0
2004-02-26,18.64,18.74,18.5,18.6,105500,13.8475877308379,13.921877364587,13.7435822435891,13.8178718773382,142011.737944845,0.0,1.0
2004-02-27,18.85,19.02,18.64,18.64,354800,14.003595961711,14.1298883390846,13.8475877308379,13.8475877308379,477590.1859984,0.0,1.0
2004-03-01,19.1,19.11,18.75,18.86,303600,14.1893200460839,14.1967490094588,13.9293063279619,14.0110249250859,408670.745403364,0.0,1.0
2004-03-02,19.01,19.12,18.93,19.1,193400,14.1224593757096,14.2041779728337,14.0630276687103,14.1893200460839,260332.418185148,0.0,1.0
2004-03-03,19.0,19.04,18.75,18.95,412200,14.1150304123347,14.1447462658344,13.9293063279619,14.0778855954602,554855.340102989,0.0,1.0
2004-03-04,19.01,19.08,18.76,19.0,255600,14.1224593757096,14.174462119334,13.9367352913368,14.1150304123347,344058.769845522,0.0,1.0
2004-03-05,19.18,19.46,18.82,18.9,252700,14.2487517530832,14.4567627275807,13.9813090715863,14.0407407785856,340155.129655567,0.0,1.0
2004-03-08,19.15,19.31,19.0,19.2,415800,14.2264648629584,14.345328276957,14.1150304123347,14.263609679833,559701.238269827,0.0,1.0
2004-03-09,19.09,19.22,18.97,19.12,204600,14.1818910827089,14.2784676065828,14.09274352221,14.2041779728337,275408.545815312,0.0,1.0
2004-03-10,19.0,19.22,18.93,19.1,558400,14.1150304123347,14.2784676065828,14.0630276687103,14.1893200460839,751652.64898959,0.0,1.0
2004-03-11,18.78,19.18,18.77,18.85,324200,14.0258828518358,14.3246237006502,14.0184143306154,14.0781625003783,434088.610629106,0.1,1.0
2004-03-12,19.11,19.11,18.81,18.81,252300,14.2723440521076,14.2723440521076,14.0482884154969,14.0482884154969,337817.879277372,0.0,1.0
2004-03-15,18.95,19.17,18.75,19.05,249800,14.1528477125819,14.3171551794298,14.0034772881747,14.2275329247855,334470.496407004,0.0,1.0
2004-03-16,18.89,19.09,18.76,18.93,270900,14.1080365852597,14.2574070096669,14.0109458093951,14.1379106701412,362722.407832897,0.0,1.0
2004-03-17,19.28,19.35,18.89,18.89,156500,14.3993089128538,14.4515885613963,14.1080365852597,14.1080365852597,209546.167684932,0.0,1.0
2004-03-18,19.21,19.25,19.0,19.15,211300,14.3470292643112,14.3769033491927,14.1901903186837,14.3022181369891,282920.800203364,0.0,1.0
2004-03-19,19.15,19.3,19.0,19.21,205200,14.3022181369891,14.4142459552945,14.1901903186837,14.3470292643112,274753.185999669,0.0,1.0
2004-03-22,19.11,19.2,19.05,19.15,257500,14.2723440521076,14.3395607430909,14.2275329247855,14.3022181369891,344780.435647734,0.0,1.0
2004-03-23,19.15,19.27,19.11,19.11,197200,14.3022181369891,14.3918403916334,14.2723440521076,14.2723440521076,264041.560814496,0.0,1.0
2004-03-24,19.17,19.21,19.1,19.1,460200,14.3171551794298,14.3470292643112,14.2648755308873,14.2648755308873,616186.238777035,0.0,1.0
2004-03-25,19.51,19.58,19.16,19.17,218900,14.571084900922,14.6233645494646,14.3096866582094,14.3171551794298,293096.844129277,0.0,1.0
2004-03-26,19.77,19.83,19.39,19.42,288900,14.7652664526514,14.8100775799736,14.4814626462777,14.5038682099388,386823.564499534,0.0,1.0
2004-03-29,20.0,20.03,19.77,19.77,459400,14.9370424407197,14.9594480043808,14.7652664526514,14.7652664526514,615115.076258517,0.0,1.0
2004-03-30,19.85,19.98,19.77,19.9,271200,14.8250146224143,14.922105398279,14.7652664526514,14.8623572285161,363124.09377734,0.0,1.0
2004-03-31,19.85,19.95,19.54,19.95,293900,14.8250146224143,14.8996998346179,14.5934904645831,14.8996998346179,393518.330240266,0.0,1.0
2004-04-01,19.81,19.95,19.7,19.9,392700,14.7951405375328,14.8996998346179,14.7129868041089,14.8623572285161,525806.901277145,0.0,1.0
2004-04-02,20.09,20.28,19.81,19.81,343300,15.0042591317029,15.1461610348897,14.7951405375328,14.7951405375328,459662.615758706,0.0,1.0
2004-04-05,20.15,20.15,19.91,20.0,411700,15.0490702590251,15.0490702590251,14.8698257497364,14.9370424407197,551247.011091927,0.0,1.0
2004-04-06,20.08,20.15,19.89,20.1,240000,14.9967906104826,15.0490702590251,14.8548887072957,15.0117276529233,321348.755555167,0.0,1.0
2004-04-07,20.14,20.26,19.75,20.08,189100,15.0416017378047,15.131223992449,14.7503294102107,14.9967906104826,253196.04031451,0.0,1.0
2004-04-08,20.41,20.43,20.07,20.24,334700,15.2432518107544,15.2581888531951,14.9893220892622,15.1162869500083,448147.618684646,0.0,1.0
2004-04-12,20.43,20.56,20.3,20.41,155000,15.2581888531951,15.3552796290598,15.1610980773305,15.2432518107544,207537.737962713,0.0,1.0
2004-04-13,19.67,20.39,19.3,20.38,306000,14.6905812404478,15.2283147683137,14.4142459552945,15.2208462470933,409719.66333284,0.0,1.0
2004-04-14,19.95,19.95,19.42,19.6,276000,14.8996998346179,14.8996998346179,14.5038682099388,14.6383015919053,369551.068888443,0.0,1.0
2004-04-15,19.89,20.04,19.71,19.9,181500,14.8548887072957,14.9669165256011,14.7204553253292,14.8623572285161,243019.996388596,0.0,1.0
2004-04-16,20.03,20.14,19.74,19.89,171200,14.9594480043808,15.0416017378047,14.7428608889903,14.8548887072957,229228.778962686,0.0,1.0
2004-04-19,20.2,20.29,19.68,20.0,193900,15.0864128651269,15.1536295561101,14.6980497616682,14.9370424407197,259623.015425613,0.0,1.0
2004-04-20,19.0,19.25,18.73,19.06,903800,14.1901903186837,14.3769033491927,13.988540245734,14.2350014460058,1210145.85529484,0.0,1.0
2004-04-21,19.15,19.4,18.95,19.0,503700,14.3022181369891,14.4889311674981,14.1528477125819,14.1901903186837,674430.700721409,0.0,1.0
2004-04-22,19.14,19.26,18.98,19.15,475700,14.2947496157687,14.384371870413,14.175253276243,14.3022181369891,636940.012573308,0.0,1.0
2004-04-23,19.08,19.13,18.9,19.1,238800,14.2499384884466,14.2872810945484,14.1155051064801,14.2648755308873,319742.011777392,0.0,1.0
2004-04-26,18.8,19.29,18.67,18.98,246400,14.0408198942765,14.4067774340741,13.9437291184118,14.175253276243,329918.055703306,0.0,1.0
2004-04-27,18.8,19.04,18.68,18.79,264000,14.0408198942765,14.2200644035651,13.9511976396322,14.0333513730561,353483.631110685,0.0,1.0
2004-04-28,18.41,18.7,18.25,18.7,270300,13.7495475666825,13.9661346820729,13.6300512271567,13.9661346820729,361919.035944007,0.0,1.0
2004-04-29,18.19,18.55,18.15,18.35,345700,13.5852400998345,13.8541068637675,13.5553660149531,13.7047364393603,462876.103314258,0.0,1.0
2004-04-30,18.2,18.84,18.1,18.6,565800,13.5927086210549,14.0706939791579,13.5180234088513,13.8914494698693,757579.691221309,0.0,1.0
2004-05-03,18.27,18.32,18.08,18.15,441200,13.6449882695974,13.6823308756992,13.5030863664106,13.5553660149531,590746.128962252,0.0,1.0
2004-05-04,18.47,18.7,18.2,18.21,411600,13.7943586940046,13.9661346820729,13.5927086210549,13.6001771422753,551113.115777114,0.0,1.0
2004-05-05,18.27,18.43,18.24,18.41,418100,13.6449882695974,13.7644846091232,13.6225827059363,13.7495475666825,559816.311240067,0.0,1.0
2004-05-06,18.1,18.23,17.95,18.15,296400,13.5180234088513,13.615114184716,13.4059955905459,13.5553660149531,396865.713110633,0.0,1.0
2004-05-07,18.0,18.18,17.99,18.02,286500,13.4433381966477,13.5777715786142,13.4358696754273,13.4582752390884,383610.076943982,0.0,1.0
2004-05-10,17.64,17.9,17.4,17.9,581700,13.1744714327148,13.3686529844441,12.9952269234261,13.3686529844441,778869.046276836,0.0,1.0
2004-05-11,18.03,18.08,17.54,17.54,299300,13.4657437603088,13.5030863664106,13.0997862205112,13.0997862205112,400748.677240257,0.0,1.0
2004-05-12,18.08,18.2,17.9,18.0,502500,13.5030863664106,13.5927086210549,13.3686529844441,13.4433381966477,672823.956943633,0.0,1.0
2004-05-13,17.95,18.2,17.75,18.09,221600,13.4059955905459,13.5927086210549,13.2566251661387,13.5105548876309,296712.017629272,0.0,1.0
2004-05-14,17.79,18.06,17.68,17.94,254400,13.2864992510201,13.4881493239699,13.2043455175962,13.3985270693255,340629.68088848,0.0,1.0
2004-05-17,17.32,17.75,17.2,17.75,331200,12.9354787536632,13.2566251661387,12.8458564990189,13.2566251661387,443461.282666133,0.0,1.0
2004-05-18,17.37,17.5,17.2,17.35,231300,12.972821359765,13.0699121356297,12.8458564990189,12.9578843173243,309699.863166294,0.0,1.0
2004-05-19,17.22,17.71,17.12,17.5,348800,12.8607935414596,13.2267510812573,12.786108329256,13.0699121356297,467026.858073512,0.0,1.0
2004-05-20,17.13,17.25,16.88,17.17,260000,12.7935768504764,12.8831991051207,12.6068638199674,12.8234509353578,348127.818518099,0.0,1.0
2004-05-21,17.19,17.36,16.96,17.2,124000,12.8383879777986,12.9653528385447,12.6666119897303,12.8458564990189,166030.19037017,0.0,1.0
2004-05-24,17.38,17.45,17.06,17.27,245900,12.9802898809854,13.0325695295279,12.7412972019339,12.8981361475614,329248.579129233,0.0,1.0
2004-05-25,17.59,17.72,17.2,17.25,329500,13.137128826613,13.2342196024776,12.8458564990189,12.8831991051207,441185.062314281,0.0,1.0
2004-05-26,17.99,18.11,17.71,17.75,195100,13.4358696754273,13.5254919300717,13.2267510812573,13.2566251661387,261229.75920339,0.0,1.0
2004-05-27,17.85,18.23,17.75,18.05,128200,13.3313103783423,13.615114184716,13.2566251661387,13.4806808027495,171653.793592386,0.0,1.0
2004-05-28,17.81,17.9,17.67,17.85,142400,13.3014362934609,13.3686529844441,13.1968769963758,13.3313103783423,190666.928296066,0.0,1.0
2004-06-01,18.02,18.09,17.65,17.76,214800,13.4582752390884,13.5105548876309,13.1819399539351,13.2640936873591,287607.136221876,0.0,1.0
2004-06-02,18.05,18.22,18.0,18.02,136400,13.4806808027495,13.6076456634956,13.4433381966477,13.4582752390884,182633.209407187,0.0,1.0
2004-06-03,17.58,18.0,17.58,17.95,135200,13.1296603053926,13.4433381966477,13.1296603053926,13.4059955905459,181026.465629411,0.0,1.0
2004-06-04,18.0,18.2,17.58,17.7,165300,13.4433381966477,13.5927086210549,13.1296603053926,13.2192825600369,221328.955388622,0.0,1.0
2004-06-07,18.19,18.25,18.0,18.13,134800,13.5852400998345,13.6300512271567,13.4433381966477,13.5404289725124,180490.884370153,0.0,1.0
2004-06-08,18.18,18.25,17.96,18.1,157400,13.5777715786142,13.6300512271567,13.4134641117663,13.5180234088513,210751.225518264,0.0,1.0
2004-06-09,18.18,18.45,18.17,18.25,138000,13.5777715786142,13.7794216515639,13.5703030573938,13.6300512271567,184775.534444221,0.0,1.0
2004-06-10,18.2,18.5,18.16,18.25,217500,13.5927086210549,13.8167642576657,13.5628345361735,13.6300512271567,291222.309721871,0.0,1.0
2004-06-14,17.69,18.14,17.68,18.1,136200,13.2864992510202,13.6244825558793,13.2789885109122,13.5944395954474,181340.318053681,0.1,1.0
2004-06-15,18.0,18.19,17.7,17.7,168900,13.5193321943676,13.6620362564193,13.2940099911281,13.2940099911281,224877.971507099,0.0,1.0
2004-06-16,17.9,18.06,17.82,18.03,146600,13.4442247932878,13.5643966350155,13.3841388724239,13.5418644146915,195187.155849264,0.0,1.0
2004-06-17,17.76,17.96,17.57,17.77,247100,13.339074431776,13.4892892339357,13.1963703697244,13.346585171884,328995.540316188,0.0,1.0
2004-06-18,17.71,18.0,17.71,17.81,300400,13.3015207312361,13.5193321943676,13.3015207312361,13.3766281323159,399960.584018547,0.0,1.0
2004-06-21,17.7,17.86,17.5,17.72,194200,13.2940099911281,13.4141818328558,13.1437951889685,13.3090314713441,258563.067298275,0.0,1.0
2004-06-22,18.08,18.1,17.55,17.55,299400,13.5794181152314,13.5944395954474,13.1813488895084,13.1813488895084,398629.157307434,0.0,1.0
2004-06-23,18.03,18.14,17.9,18.1,178600,13.5418644146915,13.6244825558793,13.4442247932878,13.5944395954474,237792.810604902,0.0,1.0
2004-06-24,17.96,18.17,17.96,18.11,114900,13.4892892339357,13.6470147762033,13.4892892339357,13.6019503355554,152980.92910696,0.0,1.0
2004-06-25,18.0,18.21,17.89,17.96,305800,13.5193321943676,13.6770577366352,13.4367140531798,13.4892892339357,407150.28825856,0.0,1.0
2004-06-28,18.01,18.3,17.96,18.15,174500,13.5268429344756,13.7446543976071,13.4892892339357,13.6319932959873,232333.961089335,0.0,1.0
2004-06-29,18.3,18.5,18.13,18.16,256700,13.7446543976071,13.8948691997667,13.6169718157714,13.6395040360953,341777.236742878,0.0,1.0
2004-06-30,18.61,18.61,18.25,18.4,198700,13.9774873409545,13.9774873409545,13.7071006970671,13.8197617986869,264554.487498286,0.0,1.0
2004-07-01,18.27,18.61,18.25,18.61,286100,13.7221221772831,13.9774873409545,13.7071006970671,13.9774873409545,380921.182049621,0.0,1.0
2004-07-02,18.5,18.54,18.23,18.28,226400,13.8948691997667,13.9249121601986,13.6920792168512,13.7296329173911,301435.007396135,0.0,1.0
2004-07-06,18.32,18.4,18.22,18.35,228600,13.759675877823,13.8197617986869,13.6845684767432,13.782208098147,304364.146160585,0.0,1.0
2004-07-07,18.37,18.46,18.24,18.35,161800,13.7972295783629,13.8648262393348,13.6995899569592,13.782208098147,215424.841858192,0.0,1.0
2004-07-08,17.96,18.45,17.88,18.37,194200,13.4892892339357,13.8573154992268,13.4292033130718,13.7972295783629,258563.067298274,0.0,1.0
2004-07-09,18.13,18.22,17.81,18.05,68800,13.6169718157714,13.6845684767432,13.3766281323159,13.5568858949075,91602.1577246202,0.0,1.0
2004-07-12,18.24,18.4,17.97,18.13,196100,13.6995899569592,13.8197617986869,13.4967999740436,13.6169718157714,261092.77804939,0.0,1.0
2004-07-13,18.6,18.66,18.18,18.18,159500,13.9699766008465,14.0150410414944,13.6545255163113,13.6545255163113,212362.560422631,0.0,1.0
2004-07-14,18.63,18.75,18.45,18.55,187400,13.9925088211705,14.0826377024662,13.8573154992268,13.9324229003066,249509.365662701,0.0,1.0
2004-07-15,18.43,18.85,18.38,18.55,247900,13.8422940190108,14.1577451035461,13.8047403184709,13.9324229003066,330060.681685079,0.0,1.0
2004-07-16,18.46,18.52,18.23,18.43,198600,13.8648262393348,13.9098906799827,13.6920792168512,13.8422940190108,264421.344827174,0.0,1.0
2004-07-19,18.27,18.44,18.2,18.41,132300,13.7221221772831,13.8498047591188,13.6695469965272,13.8272725387949,176147.753880339,0.0,1.0
2004-07-20,18.85,18.85,18.25,18.3,153200,14.1577451035461,14.1577451035461,13.7071006970671,13.7446543976071,203974.572142614,0.0,1.0
2004-07-21,18.17,19.0,18.17,18.85,204400,13.6470147762033,14.2704062051658,13.6470147762033,14.1577451035461,272143.619751634,0.0,1.0
2004-07-22,18.01,18.3,17.81,18.08,223500,13.5268429344756,13.7446543976071,13.3766281323159,13.5794181152314,297573.869933905,0.0,1.0
2004-07-23,17.77,18.08,17.68,18.0,156900,13.346585171884,13.5794181152314,13.2789885109122,13.5193321943676,208900.850973735,0.0,1.0
2004-07-26,17.64,18.01,17.42,17.78,204600,13.2489455504802,13.5268429344756,13.0837092681046,13.354095911992,272409.905093858,0.0,1.0
2004-07-27,17.78,18.26,17.59,17.63,349800,13.354095911992,13.7146114371751,13.2113918499403,13.2414348103723,465733.063547561,0.0,1.0
2004-07-28,17.41,17.71,16.9,17.7,446600,13.0761985279967,13.3015207312361,12.6931507824896,13.2940099911281,594615.169183363,0.0,1.0
2004-07-29,17.24,17.55,16.96,17.51,192300,12.948515946161,13.1813488895084,12.7382152231375,13.1513059290765,256033.356547158,0.0,1.0
2004-07-30,17.01,17.34,17.0,17.18,169300,12.7757689236774,13.0236233472408,12.7682581835694,12.9034515055131,225410.542191544,0.0,1.0
2004-08-02,17.24,17.3,16.7,16.8,211800,12.948515946161,12.9935803868089,12.5429359803299,12.6180433814098,281996.177413874,0.0,1.0
2004-08-03,16.71,17.27,16.7,17.25,144100,12.5504467204379,12.9710481664849,12.5429359803299,12.9560266862689,191858.58907148,0.0,1.0
2004-08-04,17.11,17.14,16.54,16.71,245500,12.8508763247572,12.8734085450811,12.4227641386022,12.5504467204379,326865.257578406,0.0,1.0
2004-08-05,16.39,17.18,16.38,17.06,173000,12.3101030369825,12.9034515055131,12.3025922968745,12.8133226242173,230336.821022665,0.0,1.0
2004-08-06,15.96,16.26,15.75,16.25,236500,11.9871412123393,12.2124634155787,11.8294156700716,12.2049526754707,314882.417178382,0.0,1.0
2004-08-09,16.21,16.27,15.9,15.9,206800,12.1749097150388,12.2199741556867,11.9420767716914,11.9420767716914,275339.043858307,0.0,1.0
2004-08-10,16.55,16.61,16.31,16.31,177300,12.4302748787102,12.4753393193581,12.2500171161186,12.2500171161186,236061.955880454,0.0,1.0
2004-08-11,16.67,16.78,15.97,16.48,292100,12.520403760006,12.6030219011938,11.9946519524472,12.3776996979543,388909.742316303,0.0,1.0
2004-08-12,16.07,16.57,16.07,16.57,120200,12.0697593535271,12.4452963589262,12.0697593535271,12.4452963589262,160037.490675863,0.0,1.0
2004-08-13,16.0,16.3,15.92,16.12,121200,12.0171841727712,12.2425063760107,11.9570982519073,12.107313054067,161368.917386977,0.0,1.0
2004-08-16,16.51,16.58,16.03,16.05,105600,12.4002319182783,12.4528070990341,12.0397163930951,12.0547378733111,140598.660693603,0.0,1.0
2004-08-17,16.88,16.88,16.46,16.51,271800,12.6781293022736,12.6781293022736,12.3626782177384,12.4002319182783,361881.780080696,0.0,1.0
2004-08-18,17.2,17.2,16.6,16.73,130600,12.918472985729,12.918472985729,12.4678285792501,12.5654682006539,173884.328471446,0.0,1.0
2004-08-19,17.02,17.28,16.88,17.18,185900,12.7832796637854,12.9785589065929,12.6781293022736,12.9034515055131,247512.22559603,0.0,1.0
2004-08-20,17.41,17.5,17.09,17.1,111800,13.0761985279967,13.1437951889685,12.8358548445412,12.8433655846492,148853.506302508,0.0,1.0
2004-08-23,17.56,17.73,17.2,17.37,237100,13.1888596296164,13.3165422114521,12.918472985729,13.0461555675647,315681.273205051,0.0,1.0
2004-08-24,17.95,17.95,17.65,17.7,243300,13.4817784938277,13.4817784938277,13.2564562905882,13.2940099911281,323936.118813955,0.0,1.0
2004-08-25,17.98,18.03,17.68,17.98,140300,13.5043107141516,13.5418644146915,13.2789885109122,13.5043107141516,186799.167569248,0.0,1.0
2004-08-26,18.51,18.59,18.06,18.08,336500,13.9023799398747,13.9624658607385,13.5643966350155,13.5794181152314,448025.088289749,0.0,1.0
2004-08-27,18.6,18.64,18.44,18.45,392300,13.9699766008465,14.0000195612784,13.8498047591188,13.8573154992268,522318.698769893,0.0,1.0
2004-08-30,18.5,18.64,18.35,18.53,162100,13.8948691997667,14.0000195612784,13.782208098147,13.9174014200906,215824.269871526,0.0,1.0
2004-08-31,18.31,18.55,18.19,18.5,145200,13.752165137715,13.9324229003066,13.6620362564193,13.8948691997667,193323.158453705,0.0,1.0
2004-09-01,18.54,18.75,18.25,18.41,174200,13.9249121601986,14.0826377024662,13.7071006970671,13.8272725387949,231934.533076002,0.0,1.0
2004-09-02,19.0,19.0,18.29,18.44,191700,14.2704062051658,14.2704062051658,13.7371436574991,13.8498047591188,255234.50052049,0.0,1.0
2004-09-03,18.64,19.0,18.61,19.0,118600,14.0000195612784,14.2704062051658,13.9774873409545,14.2704062051658,157907.207938082,0.0,1.0
2004-09-07,18.85,19.05,18.65,18.76,143600,14.1577451035461,14.3079599057057,14.0075303013864,14.0901484425742,191192.875715923,0.0,1.0
2004-09-08,18.5,18.91,18.47,18.8,154300,13.8948691997667,14.202809544194,13.8723369794427,14.1201914030062,205439.141524839,0.0,1.0
2004-09-09,18.68,18.74,18.35,18.61,215700,14.0300625217104,14.0751269623583,13.782208098147,13.9774873409545,287188.741587218,0.0,1.0
2004-09-10,18.74,18.76,18.42,18.69,191500,14.0751269623583,14.0901484425742,13.8347832789028,14.0375732618184,254968.215178267,0.0,1.0
2004-09-13,18.54,18.74,18.45,18.59,141800,14.0000195612784,14.1510445835145,13.9320583012722,14.0377758168374,187783.451908258,0.1,1.0
2004-09-14,18.56,18.57,18.34,18.56,103100,14.015122063502,14.0226733146138,13.8489945390424,14.015122063502,136533.666373353,0.0,1.0
2004-09-15,18.15,18.5,18.1,18.5,134600,13.7055207679182,13.9698145568312,13.6677645123592,13.9698145568312,178248.608087811,0.0,1.0
2004-09-16,18.35,18.56,18.1,18.1,137100,13.8565457901542,14.015122063502,13.6677645123592,13.6677645123592,181559.317747688,0.0,1.0
2004-09-17,18.46,18.55,18.19,18.45,269700,13.939609552384,14.0075708123902,13.7357257723654,13.9320583012722,357159.358107597,0.0,1.0
2004-09-20,18.27,18.42,18.25,18.4,129700,13.7961357812598,13.9094045479368,13.7810332790362,13.8943020457132,171759.617154451,0.0,1.0
2004-09-21,18.58,18.7,18.32,18.36,168100,14.0302245657256,14.1208395790673,13.8338920368188,13.864097041266,222612.117530171,0.0,1.0
2004-09-22,18.17,18.4,17.9,18.38,249400,13.7206232701418,13.8943020457132,13.5167394901232,13.8791995434896,330276.395669391,0.0,1.0
2004-09-23,18.12,18.32,18.06,18.17,102100,13.6828670145828,13.8338920368188,13.637559507912,13.7206232701418,135209.382509402,0.0,1.0
2004-09-24,18.16,18.42,18.09,18.24,107200,13.71307201903,13.9094045479368,13.6602132612474,13.7734820279244,141963.230215552,0.0,1.0
2004-09-27,17.94,18.11,17.78,18.06,120300,13.5469444945704,13.675315763471,13.4261244767816,13.637559507912,159311.348833311,0.0,1.0
2004-09-28,18.04,18.28,17.76,18.0,163700,13.6224570056884,13.8036870323716,13.411021974558,13.5922520012412,216785.268528786,0.0,1.0
2004-09-29,18.2,18.34,17.99,18.09,167600,13.7432770234772,13.8489945390424,13.5847007501294,13.6602132612474,221949.975598195,0.0,1.0
2004-09-30,18.58,18.75,18.0,18.1,221500,14.0302245657256,14.1585958346263,13.5922520012412,13.6677645123592,293328.875865157,0.0,1.0
2004-10-01,19.01,19.14,18.58,18.58,396400,14.3549283635331,14.4530946279865,14.0302245657256,14.0302245657256,524946.123670192,0.0,1.0
2004-10-04,19.16,19.16,18.78,19.01,218200,14.4681971302101,14.4681971302101,14.1812495879617,14.3549283635331,288958.739114117,0.0,1.0
2004-10-05,19.1,19.17,18.9,19.16,252200,14.4228896235393,14.4757483813219,14.2718646013033,14.4681971302101,333984.390488453,0.0,1.0
2004-10-06,19.18,19.18,18.88,19.0,153000,14.4832996324337,14.4832996324337,14.2567620990797,14.3473771124213,202615.431184509,0.0,1.0
2004-10-07,18.72,19.1,18.67,19.1,194500,14.1359420812909,14.4228896235393,14.0981858257319,14.4228896235393,257573.211538477,0.0,1.0
2004-10-08,18.38,18.72,18.35,18.65,131400,13.8791995434896,14.1359420812909,13.8565457901542,14.0830833235082,174010.899723167,0.0,1.0
2004-10-11,18.27,18.5,18.15,18.39,135000,13.7961357812598,13.9698145568312,13.7055207679182,13.8867507946014,178778.321633391,0.0,1.0
2004-10-12,18.23,18.31,18.0,18.17,95200,13.7659307768126,13.826340785707,13.5922520012412,13.7206232701418,126071.823848139,0.0,1.0
2004-10-13,17.86,18.4,17.83,18.33,162500,13.486534485676,13.8943020457132,13.4638807323406,13.8414432879306,215196.127892044,0.0,1.0
2004-10-14,17.62,17.83,17.56,17.8,137700,13.3053044589928,13.4638807323406,13.259996952322,13.4412269790052,182353.888066058,0.0,1.0
2004-10-15,18.04,18.22,17.57,17.6,127300,13.6224570056884,13.7583795257008,13.2675482034338,13.2902019567692,168581.335880968,0.0,1.0
2004-10-18,17.98,18.01,17.59,18.0,151000,13.5771494990176,13.599803252353,13.2826507056574,13.5922520012412,199966.863456608,0.0,1.0
2004-10-19,18.0,18.4,17.79,17.98,169400,13.5922520012412,13.8943020457132,13.4336757278934,13.5771494990176,224333.686553307,0.0,1.0
2004-10-20,18.11,18.11,17.68,17.95,163000,13.675315763471,13.675315763471,13.3506119656636,13.5544957456822,215858.26982402,0.0,1.0
2004-10-21,18.27,18.3,17.75,18.11,116700,13.7961357812598,13.8187895345952,13.4034707234462,13.675315763471,154543.926923087,0.0,1.0
2004-10-22,17.59,18.3,17.57,18.15,159500,13.2826507056574,13.8187895345952,13.2675482034338,13.7055207679182,211223.276300191,0.0,1.0
2004-10-25,17.67,17.84,17.26,17.36,327700,13.3430607145518,13.4714319834524,13.033459418968,13.108971930086,433967.822216756,0.0,1.0
2004-10-26,16.79,17.67,16.53,17.66,825400,12.6785506167133,13.3430607145518,12.4822180878065,13.33550946344,1093063.90130519,0.0,1.0
2004-10-27,16.84,17.08,16.5,16.89,360100,12.7163068722723,12.8975368989555,12.4595643344711,12.7540631278313,476874.619408772,0.0,1.0
2004-10-28,16.89,16.96,16.76,16.84,266200,12.7540631278313,12.8069218856139,12.6558968633779,12.7163068722723,352524.364583769,0.0,1.0
2004-10-29,16.62,16.85,16.49,16.8,445200,12.5501793478127,12.7238581233841,12.4520130833593,12.6861018678251,589571.176231005,0.0,1.0
2004-11-01,16.45,16.62,16.01,16.62,453200,12.4218080789121,12.5501793478127,12.0895530299929,12.5501793478127,600165.447142613,0.0,1.0
2004-11-02,16.3,16.59,16.11,16.46,400000,12.3085393122351,12.5275255944773,12.1650655411109,12.4293593300239,529713.545580417,0.0,1.0
2004-11-03,16.44,16.66,16.29,16.55,388400,12.4142568278003,12.5803843522599,12.3009880611233,12.4973205900301,514351.852758585,0.0,1.0
2004-11-04,16.72,16.77,16.39,16.4,406600,12.6256918589307,12.6634481144897,12.3765005722413,12.3840518233531,538453.819082495,0.0,1.0
2004-11-05,17.13,17.25,16.64,16.64,247000,12.9352931545145,13.0259081678562,12.5652818500363,12.5652818500363,327098.114395909,0.0,1.0
2004-11-08,16.97,17.22,16.86,17.03,183100,12.8144731367257,13.0032544145208,12.7314093744959,12.8597806433965,242476.375489437,0.0,1.0
2004-11-09,16.96,17.08,16.66,16.87,182000,12.8069218856139,12.8975368989555,12.5803843522599,12.7389606256077,241019.663239091,0.0,1.0
2004-11-10,17.04,17.23,16.76,16.76,118100,12.8673318945083,13.0108056656326,12.6558968633779,12.6558968633779,156397.924332619,0.0,1.0
2004-11-11,17.35,17.37,17.08,17.14,128900,13.1014206789742,13.1165231811978,12.8975368989555,12.9428444056263,170700.190063289,0.0,1.0
2004-11-12,17.39,17.43,17.15,17.27,121400,13.1316256834214,13.1618306878686,12.9503956567381,13.0410106700798,160768.061083656,0.0,1.0
2004-11-15,17.28,17.28,17.01,17.28,157400,13.0485619211916,13.0485619211916,12.8446781411729,13.0485619211916,208442.280185893,0.0,1.0
2004-11-16,16.86,17.21,16.83,17.2,176100,12.7314093744959,12.995703163409,12.7087556211605,12.9881519122972,233206.388441779,0.0,1.0
2004-11-17,17.13,17.33,16.96,17.09,197300,12.9352931545145,13.0863181767506,12.8069218856139,12.9050881500673,261281.206357542,0.0,1.0
2004-11-18,17.36,17.47,17.03,17.03,134300,13.108971930086,13.1920356923158,12.8597806433965,12.8597806433965,177851.322928625,0.0,1.0
2004-11-19,16.84,17.3,16.83,17.2,147100,12.7163068722723,13.0636644234152,12.7087556211605,12.9881519122972,194802.156387199,0.0,1.0
2004-11-22,17.31,17.31,16.89,16.94,133700,13.071215674527,13.071215674527,12.7540631278313,12.7918193833903,177056.752610254,0.0,1.0
2004-11-23,17.16,17.33,16.83,17.12,201000,12.95794690785,13.0863181767506,12.7087556211605,12.9277419034027,266181.056654159,0.0,1.0
2004-11-24,17.37,17.41,17.06,17.06,149300,13.1165231811978,13.146728185645,12.8824343967319,12.8824343967319,197715.58088789,0.0,1.0
2004-11-26,17.76,17.76,17.4,17.47,86400,13.411021974558,13.411021974558,13.1391769345332,13.1920356923158,114418.12584537,0.0,1.0
2004-11-29,17.62,17.86,17.28,17.86,231800,13.3053044589928,13.486534485676,13.0485619211916,13.486534485676,306968.999663851,0.0,1.0
2004-11-30,17.2,17.73,17.17,17.53,272900,12.9881519122972,13.3883682212226,12.9654981589618,13.2373431989866,361397.066472238,0.0,1.0
2004-12-01,17.6,17.82,17.38,17.38,319700,13.2902019567692,13.4563294812288,13.1240744323096,13.1240744323096,423373.551305148,0.0,1.0
2004-12-02,17.57,17.74,17.33,17.35,150800,13.2675482034338,13.3959194723344,13.0863181767506,13.1014206789742,199702.006683817,0.0,1.0
2004-12-03,17.38,17.75,17.24,17.39,276700,13.1240744323096,13.4034707234462,13.0183569167444,13.1316256834214,366429.345155253,0.0,1.0
2004-12-06,17.35,17.38,17.14,17.38,250800,13.1014206789742,13.1240744323096,12.9428444056263,13.1240744323096,332130.393078921,0.0,1.0
2004-12-07,17.07,17.35,17.07,17.35,240900,12.8899856478437,13.1014206789742,12.8899856478437,13.1014206789742,319019.982825807,0.0,1.0
2004-12-08,16.97,17.28,16.8,17.0,388100,12.8144731367257,13.0485619211916,12.6861018678251,12.8371268900611,513954.567599401,0.0,1.0
2004-12-09,17.08,17.21,16.85,16.98,186000,12.8975368989555,12.995703163409,12.7238581233841,12.8220243878375,246316.798694895,0.0,1.0
2004-12-10,16.99,17.11,16.86,17.08,153400,12.8295756389493,12.9201906522909,12.7314093744959,12.8975368989555,203145.144730091,0.0,1.0
2004-12-13,17.18,17.21,16.86,16.89,258600,13.0485619211916,13.0713475357222,12.8055153661985,12.8283009807291,340477.979629673,0.1,1.0
2004-12-14,16.8,17.22,16.76,16.98,369800,12.7599441371373,13.0789427405657,12.7295633177631,12.8966578243209,486886.144110801,0.0,1.0
2004-12-15,17.26,17.26,16.45,16.75,403800,13.1093235599398,13.1093235599398,12.4941119676136,12.7219681129196,531651.230373019,0.0,1.0
2004-12-16,17.52,17.56,17.0,17.26,356700,13.3067988858717,13.3371797052459,12.9118482340079,13.1093235599398,469638.419698008,0.0,1.0
2004-12-17,17.33,17.56,17.31,17.37,237000,13.1624899938446,13.3371797052459,13.1472995841575,13.1928708132187,312038.983651325,0.0,1.0
2004-12-20,17.51,17.59,17.33,17.33,214500,13.2992036810282,13.3599653197765,13.1624899938446,13.1624899938446,282415.029507212,0.0,1.0
2004-12-21,17.58,17.68,17.38,17.6,181900,13.3523701149329,13.4283221633683,13.2004660180622,13.36756052462,239493.211502853,0.0,1.0
2004-12-22,17.58,17.69,17.47,17.48,222200,13.3523701149329,13.4359173682118,13.268822861654,13.2764180664976,292553.00492542,0.0,1.0
2004-12-23,17.54,17.64,17.47,17.61,165800,13.3219892955588,13.3979413439941,13.268822861654,13.3751557294635,218295.626537509,0.0,1.0
2004-12-27,17.5,17.64,17.37,17.64,117600,13.2916084761846,13.3979413439941,13.1928708132187,13.3979413439941,154834.533659899,0.0,1.0
2004-12-28,17.73,17.73,17.38,17.5,216900,13.4662981875859,13.4662981875859,13.2004660180622,13.2916084761846,285574.917949252,0.0,1.0
2004-12-29,17.64,17.74,17.52,17.7,118800,13.3979413439941,13.4738933924295,13.3067988858717,13.4435125730553,156414.477880918,0.0,1.0
2004-12-30,17.68,17.8,17.56,17.73,122600,13.4283221633683,13.5194646214907,13.3371797052459,13.4662981875859,161417.634580812,0.0,1.0
2004-12-31,17.66,17.75,17.45,17.6,181600,13.4131317536812,13.481488597273,13.253632451967,13.36756052462,239098.225447598,0.0,1.0
2005-01-03,17.38,17.82,17.3,17.75,288600,13.2004660180622,13.5346550311777,13.139704379314,13.481488597273,379976.585155159,0.0,1.0
2005-01-04,17.27,17.55,17.2,17.48,403200,13.1169187647834,13.3295845004023,13.0637523308786,13.2764180664976,530861.258262507,0.0,1.0
2005-01-05,17.25,17.44,16.92,17.17,370400,13.1017283550963,13.2460372471234,12.8510865952597,13.040966716348,487676.116221312,0.0,1.0
2005-01-06,17.0,17.35,16.93,17.35,297000,12.9118482340079,13.1776804035316,12.8586818001032,13.1776804035316,391036.194702295,0.0,1.0
2005-01-07,16.71,17.05,16.69,17.05,258800,12.6915872935455,12.9498242582256,12.6763968838584,12.9498242582256,340741.30366651,0.0,1.0
2005-01-10,16.79,17.03,16.7,16.81,181900,12.7523489322937,12.9346338485385,12.6839920887019,12.7675393419808,239493.211502853,0.0,1.0
2005-01-11,17.15,17.15,16.7,16.78,368500,13.025776306661,13.025776306661,12.6839920887019,12.7447537274502,485174.537871363,0.0,1.0
2005-01-12,17.3,17.42,17.04,17.15,299900,13.139704379314,13.2308468374364,12.9422290533821,13.025776306661,394854.393236423,0.0,1.0
2005-01-13,17.02,17.33,16.91,17.33,325100,12.927038643695,13.1624899938446,12.8434913904161,13.1624899938446,428033.221877831,0.0,1.0
2005-01-14,17.27,17.27,16.92,17.12,195000,13.1169187647834,13.1169187647834,12.8510865952597,13.0029906921304,256740.935915647,0.0,1.0
2005-01-18,17.53,17.57,16.94,17.07,277400,13.3143940907153,13.3447749100894,12.8662770049467,12.9650146679127,365230.43909231,0.0,1.0
2005-01-19,17.5,17.88,17.42,17.54,383200,13.2916084761846,13.5802262602389,13.2308468374364,13.3219892955588,504528.854578854,0.0,1.0
2005-01-20,17.14,17.41,16.98,17.4,313200,13.0181811018174,13.2232516325928,12.8966578243209,13.2156564277493,412365.441686056,0.0,1.0
2005-01-21,16.93,17.14,16.85,17.14,160100,12.8586818001032,13.0181811018174,12.7979201613549,13.0181811018174,210790.891487668,0.0,1.0
2005-01-24,16.84,17.2,16.8,17.0,194100,12.7903249565114,13.0637523308786,12.7599441371373,12.9118482340079,255555.977749883,0.0,1.0
2005-01-25,16.86,17.35,16.79,17.0,222900,12.8055153661985,13.1776804035316,12.7523489322937,12.9118482340079,293474.639054347,0.0,1.0
2005-01-26,16.99,17.15,16.75,17.11,282800,12.9042530291644,13.025776306661,12.7219681129196,12.9953954872868,372340.188086898,0.0,1.0
2005-01-27,16.8,17.0,16.77,16.9,179900,12.7599441371373,12.9118482340079,12.7371585226067,12.8358961855726,236859.971134486,0.0,1.0
2005-01-28,16.5,16.84,16.47,16.8,447900,12.5320879918312,12.7903249565114,12.5093023773006,12.7599441371373,589714.180495481,0.0,1.0
2005-01-31,16.53,16.84,16.52,16.65,236600,12.5548736063618,12.7903249565114,12.5472784015183,12.6460160644843,311512.335577653,0.0,1.0
2005-02-01,16.5,16.76,16.41,16.64,389400,12.5320879918312,12.7295633177631,12.4637311482394,12.6384208596407,512691.899720787,0.0,1.0
2005-02-02,16.49,16.6,16.36,16.42,328100,12.5244927869877,12.6080400402666,12.4257551240218,12.471326353083,431983.082430379,0.0,1.0
2005-02-03,16.3,16.49,16.22,16.49,266000,12.3801838949606,12.5244927869877,12.3194222562123,12.5244927869877,350220.968992626,0.0,1.0
2005-02-04,16.29,16.39,16.25,16.3,347500,12.372588690117,12.4485407385524,12.3422078707429,12.3801838949606,457525.514003527,0.0,1.0
2005-02-07,16.69,16.69,16.18,16.19,393500,12.6763968838584,12.6763968838584,12.2890414368382,12.2966366416817,518090.042475934,0.0,1.0
2005-02-08,16.6,16.93,16.53,16.69,211500,12.6080400402666,12.8586818001032,12.5548736063618,12.6763968838584,278465.168954663,0.0,1.0
2005-02-09,16.21,16.8,16.16,16.6,306600,12.3118270513688,12.7599441371373,12.2738510271511,12.6080400402666,403675.748470447,0.0,1.0
2005-02-10,16.1,16.34,16.01,16.25,354700,12.2282797980899,12.4105647143347,12.1599229544981,12.3422078707429,467005.179329641,0.0,1.0
2005-02-11,16.26,16.32,16.0,16.1,257800,12.3498030755864,12.3953743046476,12.1523277496545,12.2282797980899,339424.683482328,0.0,1.0
2005-02-14,15.4,16.26,15.2,16.05,768000,11.6966154590425,12.3498030755864,11.5447113621718,12.1903037738722,1011164.3014524,0.0,1.0
2005-02-15,14.6,15.48,14.52,15.4,1002700,11.0889990715598,11.7573770977908,11.0282374328115,11.6966154590425,1320175.0586801,0.0,1.0
2005-02-16,15.32,15.7,14.6,14.6,956400,11.6358538202942,11.9244716043485,11.0889990715598,11.0889990715598,1259215.54415244,0.0,1.0
2005-02-17,14.56,15.11,14.45,15.1,825800,11.0586182521856,11.47635451858,10.9750709989068,11.4687593137365,1087264.94809817,0.0,1.0
2005-02-18,14.86,15.04,14.75,14.82,802000,11.2864743974917,11.4231880846753,11.2029271442128,11.2560935781175,1055929.38771461,0.0,1.0
2005-02-22,14.95,15.17,14.75,14.8,838400,11.3548312410835,11.5219257476412,11.2029271442128,11.2409031684304,1103854.36241886,0.0,1.0
2005-02-23,15.21,15.36,14.99,15.0,504400,11.5523065670153,11.6662346396684,11.3852120604576,11.3928072653011,664103.220901811,0.0,1.0
2005-02-24,15.19,15.23,15.09,15.15,551300,11.5371161573283,11.5674969767024,11.4611641088929,11.5067353379541,725852.70753998,0.0,1.0
2005-02-25,15.44,15.49,15.16,15.19,293900,11.7269962784166,11.7649723026343,11.5143305427977,11.5371161573283,386954.672131328,0.0,1.0
2005-02-28,15.74,15.76,15.25,15.3,423800,11.9548524237227,11.9700428334097,11.5826873863895,11.6206634106072,557983.634056672,0.0,1.0
2005-03-01,16.06,16.06,15.6,15.8,416500,12.1978989787157,12.1978989787157,11.8485195559132,12.0004236527839,548372.306712141,0.0,1.0
2005-03-02,16.17,16.22,15.74,15.96,449100,12.2814462319946,12.3194222562123,11.9548524237227,12.1219469302804,591294.1247165,0.0,1.0
2005-03-03,15.88,16.25,15.81,16.17,280900,12.0611852915321,12.3422078707429,12.0080188576274,12.2814462319946,369838.609736952,0.0,1.0
2005-03-04,16.17,16.2,15.75,15.98,264700,12.2814462319946,12.3042318465252,11.9624476285662,12.1371373399675,348509.36275319,0.0,1.0
2005-03-07,15.91,16.2,15.91,16.1,169300,12.0839709060627,12.3042318465252,12.0839709060627,12.2282797980899,222903.79718215,0.0,1.0
2005-03-08,15.85,16.13,15.8,15.81,194200,12.0383996770015,12.2510654126205,12.0004236527839,12.0080188576274,255687.639768302,0.0,1.0
2005-03-09,15.62,15.85,15.43,15.75,275300,11.8637099656002,12.0383996770015,11.7194010735731,11.9624476285662,362465.536705528,0.0,1.0
2005-03-10,15.6,15.78,15.54,15.72,228200,11.8485195559132,11.9852332430968,11.802948326852,11.9396620140356,300452.726030516,0.0,1.0
2005-03-11,15.56,15.74,15.38,15.54,343000,11.8637099656002,12.0009508263848,11.7264691048157,11.8484609810686,449866.021293112,0.06,1.0
2005-03-14,15.67,15.84,15.47,15.61,361800,11.9475793805242,12.0771957490429,11.795089535208,11.9018324269293,474523.40088585,0.0,1.0
2005-03-15,15.49,15.7,15.27,15.68,391000,11.8103385197396,11.9704528573216,11.6425996898918,11.95520387279,512821.033019258,0.0,1.0
2005-03-16,15.28,15.5,15.2,15.39,196600,11.6502241821576,11.8179630120054,11.5892282440311,11.7340935970815,257853.235528353,0.0,1.0
2005-03-17,15.27,15.34,15.13,15.28,168500,11.6425996898918,11.6959711357524,11.5358567981704,11.6502241821576,220998.32241367,0.0,1.0
2005-03-18,15.31,15.4,15.11,15.35,395100,11.673097658955,11.7417180893473,11.5206078136388,11.7035956280182,518198.440270868,0.0,1.0
2005-03-21,15.7,15.96,15.25,15.31,394700,11.9704528573216,12.1686896562326,11.6273507053601,11.673097658955,517673.815173149,0.0,1.0
2005-03-22,15.44,15.81,15.34,15.7,217400,11.7722160584105,12.0543222722455,11.6959711357524,11.9704528573216,285133.740609686,0.0,1.0
2005-03-23,15.31,15.45,15.29,15.44,176200,11.673097658955,11.7798405506763,11.6578486744234,11.7722160584105,231097.35554474,0.0,1.0
2005-03-24,15.31,15.5,15.31,15.32,167100,11.673097658955,11.8179630120054,11.673097658955,11.6807221512208,219162.134571658,0.0,1.0
2005-03-28,15.25,15.47,15.22,15.3,152000,11.6273507053601,11.795089535208,11.6044772285627,11.6654731666892,199357.537132807,0.0,1.0
2005-03-29,15.16,15.33,15.14,15.25,227100,11.5587302749678,11.6883466434866,11.5434812904362,11.6273507053601,297855.899229346,0.0,1.0
2005-03-30,15.24,15.3,15.1,15.17,216400,11.6197262130943,11.6654731666892,11.512983321373,11.5663547672337,283822.177865391,0.0,1.0
2005-03-31,15.17,15.33,15.07,15.2,241600,11.5663547672337,11.6883466434866,11.4901098445756,11.5892282440311,316873.559021618,0.0,1.0
2005-04-01,15.12,15.4,14.96,15.25,479600,11.5282323059046,11.7417180893473,11.4062404296516,11.6273507053601,629025.492163777,0.0,1.0
2005-04-04,15.16,15.2,15.04,15.12,345400,11.5587302749678,11.5892282440311,11.4672363677781,11.5282323059046,453013.771879419,0.0,1.0
2005-04-05,15.05,15.24,15.0,15.15,219900,11.4748608600439,11.6197262130943,11.4367383987149,11.551105782702,288412.647470423,0.0,1.0
2005-04-06,15.04,15.3,15.0,15.0,254900,11.4672363677781,11.6654731666892,11.4367383987149,11.4367383987149,334317.343520741,0.0,1.0
2005-04-07,15.11,15.28,15.0,15.03,142800,11.5206078136388,11.6502241821576,11.4367383987149,11.4596118755123,187291.159885295,0.0,1.0
2005-04-08,15.08,15.12,14.95,15.06,259000,11.4977343368414,11.5282323059046,11.3986159373858,11.4824853523097,339694.750772347,0.0,1.0
2005-04-11,15.0,15.08,15.0,15.05,302000,11.4367383987149,11.4977343368414,11.4367383987149,11.4748608600439,396091.948777024,0.0,1.0
2005-04-12,15.08,15.28,14.95,14.95,380300,11.4977343368414,11.6502241821576,11.3986159373858,11.3986159373858,498787.311655304,0.0,1.0
2005-04-13,14.93,15.09,14.89,15.02,260900,11.3833669528542,11.5053588291072,11.352868983791,11.4519873832465,342186.719986509,0.0,1.0
2005-04-14,14.7,15.0,14.63,14.87,384800,11.2080036307406,11.4367383987149,11.1546321848799,11.3376199992594,504689.344004631,0.0,1.0
2005-04-15,14.06,14.71,14.02,14.7,306600,10.7200361257288,11.2156281230064,10.6895381566655,11.2080036307406,402125.137400778,0.0,1.0
2005-04-18,14.98,15.08,14.0,14.0,476000,11.4214894141833,11.4977343368414,10.6742891721339,10.6742891721339,624303.866284314,0.0,1.0
2005-04-19,14.66,15.3,14.45,15.3,369800,11.1775056616773,11.6654731666892,11.0173913240953,11.6654731666892,485015.902840212,0.0,1.0
2005-04-20,14.37,14.73,14.37,14.65,224800,10.9563953859689,11.230877107538,10.9563953859689,11.1698811694115,294839.304917466,0.0,1.0
2005-04-21,14.83,14.86,14.5,14.52,180300,11.3071220301961,11.3299955069935,11.0555137854244,11.070762769956,236474.762796349,0.0,1.0
2005-04-22,14.4,14.8,14.29,14.8,224600,10.9792688627663,11.2842485533987,10.8953994478424,11.2842485533987,294576.992368608,0.0,1.0
2005-04-25,14.3,14.55,14.24,14.47,161500,10.9030239401082,11.0936362467534,10.8572769865133,11.032640308627,211817.383203607,0.0,1.0
2005-04-26,14.0,14.35,14.0,14.25,278300,10.6742891721339,10.9411464014372,10.6742891721339,10.8649014787791,365007.911737237,0.0,1.0
2005-04-27,14.26,14.34,13.99,14.02,221500,10.872525971045,10.9335219091714,10.6666646798681,10.6895381566655,290511.147861293,0.0,1.0
2005-04-28,14.04,14.26,14.0,14.2,209500,10.7047871411971,10.872525971045,10.6742891721339,10.8267790174501,274772.394929758,0.0,1.0
2005-04-29,14.03,14.14,13.96,14.04,209500,10.6971626489313,10.7810320638552,10.6437912030707,10.7047871411971,274772.394929757,0.0,1.0
2005-05-02,14.18,14.3,13.9,14.08,140100,10.8115300329185,10.9030239401082,10.5980442494758,10.7352851102604,183749.940475698,0.0,1.0
2005-05-03,13.98,14.35,13.89,14.08,182300,10.6590401876023,10.9411464014372,10.59041975721,10.7352851102604,239097.888284938,0.0,1.0
2005-05-04,14.18,14.21,13.87,13.87,184300,10.8115300329185,10.8344035097159,10.5751707726784,10.5751707726784,241721.013773528,0.0,1.0
2005-05-05,14.27,14.28,13.97,14.1,191400,10.8801504633108,10.8877749555766,10.6514156953365,10.750534094792,251033.10925802,0.0,1.0
2005-05-06,14.37,14.47,13.92,14.1,771500,10.9563953859689,11.032640308627,10.6132932340074,10.750534094792,1011870.65722342,0.0,1.0
2005-05-09,14.76,14.78,14.4,14.45,233300,11.2537505843354,11.2689995688671,10.9792688627663,11.0173913240953,305987.588243974,0.0,1.0
2005-05-10,14.02,14.76,14.02,14.76,388200,10.6895381566655,11.2537505843354,10.6895381566655,11.2537505843354,509148.657335235,0.0,1.0
2005-05-11,14.09,14.15,13.8,14.03,257200,10.7429096025262,10.788656556121,10.5217993268177,10.6971626489313,337333.937832617,0.0,1.0
2005-05-12,14.02,14.32,13.97,14.12,179100,10.6895381566655,10.9182729246398,10.6514156953365,10.7657830793236,234900.887503196,0.0,1.0
2005-05-13,14.04,14.18,13.9,14.09,168900,10.7047871411971,10.8115300329185,10.5980442494758,10.7429096025262,221522.947511389,0.0,1.0
2005-05-16,14.98,14.98,14.06,14.06,356800,11.4214894141833,11.4214894141833,10.7200361257288,10.7200361257288,467965.587164377,0.0,1.0
2005-05-17,15.01,15.14,14.69,14.75,456900,11.4443628909807,11.5434812904362,11.2003791384748,11.2461260920696,599253.017868285,0.0,1.0
2005-05-18,15.33,15.39,15.06,15.1,298900,11.6883466434866,11.7340935970815,11.4824853523097,11.512983321373,392026.104269711,0.0,1.0
2005-05-19,15.15,15.27,14.98,15.27,263700,11.551105782702,11.6425996898918,11.4214894141833,11.6425996898918,345859.095670535,0.0,1.0
2005-05-20,15.2,15.33,15.1,15.16,204000,11.5892282440311,11.6883466434866,11.512983321373,11.5587302749678,267558.799836135,0.0,1.0
2005-05-23,15.31,15.39,15.18,15.2,220200,11.673097658955,11.7340935970815,11.5739792594995,11.5892282440311,288806.116293711,0.0,1.0
2005-05-24,15.35,15.35,15.05,15.15,157900,11.7035956280182,11.7035956280182,11.4748608600439,11.551105782702,207095.757324147,0.0,1.0
2005-05-25,15.35,15.55,15.1,15.31,389400,11.7035956280182,11.8560854733344,11.512983321373,11.673097658955,510722.532628389,0.0,1.0
2005-05-26,15.69,15.74,15.33,15.33,186500,11.9628283650558,12.0009508263848,11.6883466434866,11.6883466434866,244606.451810976,0.0,1.0
2005-05-27,15.4,15.69,15.4,15.65,130800,11.7417180893473,11.9628283650558,11.7417180893473,11.9323303959925,171552.406953757,0.0,1.0
2005-05-31,15.63,15.83,15.33,15.33,223800,11.9170814114609,12.0695712567771,11.6883466434866,11.6883466434866,293527.742173172,0.0,1.0
2005-06-01,15.93,16.09,15.64,15.64,248000,12.1458161794352,12.2678080556882,11.9247059037267,11.9247059037267,325267.560585106,0.0,1.0
2005-06-02,16.23,16.24,15.87,15.87,267800,12.3745509474095,12.3821754396753,12.1000692258404,12.1000692258404,351236.502922143,0.0,1.0
2005-06-03,16.23,16.3,16.07,16.2,277600,12.3745509474095,12.4279223932702,12.2525590711565,12.3516774706121,364089.817816232,0.0,1.0
2005-06-06,15.93,16.3,15.87,16.23,198400,12.1458161794352,12.4279223932702,12.1000692258404,12.3745509474095,260214.048468085,0.0,1.0
2005-06-07,15.87,16.4,15.85,15.97,202000,12.1000692258404,12.5041673159283,12.0848202413087,12.1763141484985,264935.674347545,0.0,1.0
2005-06-08,15.77,16.18,15.77,15.85,126300,12.0238243031823,12.3364284860805,12.0238243031823,12.0848202413087,165650.37460443,0.0,1.0
2005-06-09,16.12,16.14,15.68,15.85,110300,12.2906815324856,12.3059305170172,11.95520387279,12.0848202413087,144665.370695714,0.0,1.0
2005-06-10,15.98,16.25,15.94,16.22,146900,12.1839386407643,12.3897999319411,12.153440671701,12.3669264551437,192668.567136903,0.0,1.0
2005-06-13,15.96,16.1,15.79,15.93,162700,12.2144366098275,12.3215807906155,12.0843329617278,12.1914771425158,212592.040300144,0.06,1.0
2005-06-14,16.16,16.16,15.9,15.9,141000,12.3674997252389,12.3674997252389,12.1685176752041,12.1685176752041,184237.723923296,0.0,1.0
2005-06-15,16.02,16.2,15.7,16.1,280000,12.2603555444509,12.3981123483211,12.0154545597927,12.3215807906155,365862.146798035,0.0,1.0
2005-06-16,16.25,16.34,16.09,16.09,151400,12.436378127174,12.5052565291091,12.3139276348449,12.3139276348449,197826.889375794,0.0,1.0
2005-06-17,16.24,16.5,16.09,16.35,396100,12.4287249714034,12.6277070214382,12.3139276348449,12.5129096848797,517564.272666792,0.0,1.0
2005-06-20,16.0,16.25,15.81,16.1,250000,12.2450492329098,12.436378127174,12.099639273269,12.3215807906155,326662.631069673,0.0,1.0
2005-06-21,16.06,16.19,15.95,16.0,106200,12.2909681675332,12.3904591925506,12.2067834540569,12.2450492329098,138766.285678397,0.0,1.0
2005-06-22,15.86,16.15,15.7,16.12,400100,12.1379050521218,12.3598465694683,12.0154545597927,12.3368871021566,522790.874763907,0.0,1.0
2005-06-23,15.58,16.0,15.57,15.87,192900,11.9236166905459,12.2450492329098,11.9159635347753,12.1455582078924,252052.88613336,0.0,1.0
2005-06-24,15.2,15.68,15.13,15.68,246500,11.6327967712643,12.0001482482516,11.5792246808703,12.0001482482516,322089.354234698,0.0,1.0
2005-06-27,15.24,15.25,15.02,15.08,268700,11.6634093943466,11.6710625501171,11.495039967394,11.5409589020175,351096.995873684,0.0,1.0
2005-06-28,15.74,15.74,15.26,15.34,219600,12.046067182875,12.046067182875,11.6787157058877,11.7399409520522,286940.455131601,0.0,1.0
2005-06-29,16.07,16.07,15.7,15.75,166900,12.2986213233038,12.2986213233038,12.0154545597927,12.0537203386456,218079.972502114,0.0,1.0
2005-06-30,15.6,16.15,15.6,16.09,165200,11.938923002087,12.3598465694683,11.938923002087,12.3139276348449,215858.666610841,0.0,1.0
2005-07-01,15.77,15.79,15.53,15.53,220300,12.0690266501867,12.0843329617278,11.885350911693,11.885350911693,287855.110498597,0.0,1.0
2005-07-05,16.19,16.19,15.76,15.77,238500,12.3904591925506,12.3904591925506,12.0613734944161,12.0690266501867,311636.150040468,0.0,1.0
2005-07-06,15.98,16.24,15.86,16.2,351600,12.2297429213686,12.4287249714034,12.1379050521218,12.3981123483211,459418.324336391,0.0,1.0
2005-07-07,15.75,15.96,15.55,15.8,124000,12.0537203386456,12.2144366098275,11.9006572232342,12.0919861174984,162024.665010558,0.0,1.0
2005-07-08,16.15,16.23,15.73,15.8,176200,12.3598465694683,12.4210718156329,12.0384140271044,12.0919861174984,230231.822377906,0.0,1.0
2005-07-11,16.1,16.25,16.05,16.1,208100,12.3215807906155,12.436378127174,12.2833150117626,12.3215807906155,271913.974102396,0.0,1.0
2005-07-12,16.0,16.15,15.96,16.0,260000,12.2450492329098,12.3598465694683,12.2144366098275,12.2450492329098,339729.13631246,0.0,1.0
2005-07-13,16.01,16.12,15.89,15.93,254600,12.2527023886803,12.3368871021566,12.1608645194335,12.1914771425158,332673.223481357,0.0,1.0
2005-07-14,15.9,16.04,15.87,16.01,224600,12.1685176752041,12.275661855992,12.1455582078924,12.2527023886803,293473.707752995,0.0,1.0
2005-07-15,15.9,16.03,15.82,15.91,164200,12.1685176752041,12.2680087002215,12.1072924290395,12.1761708309747,214552.016086562,0.0,1.0
2005-07-18,15.79,15.97,15.75,15.8,184400,12.0843329617278,12.2220897655981,12.0537203386456,12.0919861174984,240946.356676992,0.0,1.0
2005-07-19,16.33,16.46,15.95,15.96,247200,12.4976033733385,12.5970943983559,12.2067834540569,12.2144366098275,323004.009601695,0.0,1.0
2005-07-20,16.85,16.92,16.21,16.21,259500,12.8955674734081,12.9491395638021,12.4057655040917,12.4057655040917,339075.811050322,0.0,1.0
2005-07-21,16.55,16.97,16.5,16.9,195500,12.665972800291,12.9874053426549,12.6277070214382,12.9338332522609,255450.177496486,0.0,1.0
2005-07-22,16.9,16.95,16.49,16.49,140000,12.9338332522609,12.9720990311138,12.6200538656676,12.6200538656676,182931.073399018,0.0,1.0
2005-07-25,16.74,17.03,16.74,16.82,196400,12.8113827599318,13.0333242772783,12.8113827599318,12.8726080060964,256626.162968337,0.0,1.0
2005-07-26,16.9,17.2,16.85,16.88,318500,12.9338332522609,13.163427925378,12.8955674734081,12.9185269407198,416168.191982766,0.0,1.0
2005-07-27,16.88,16.99,16.81,16.96,156100,12.9185269407198,13.0027116541961,12.8649548503258,12.9797521868844,203968.146839905,0.0,1.0
2005-07-28,17.25,17.5,16.9,16.95,276300,13.2016937042308,13.3930225984951,12.9338332522609,12.9720990311138,361027.539858205,0.0,1.0
2005-07-29,17.5,17.54,17.21,17.25,395900,13.3930225984951,13.4236352215773,13.1710810811486,13.2016937042308,517302.942561934,0.0,1.0
2005-08-01,17.34,17.68,17.25,17.46,248000,13.270572106166,13.5307794023653,13.2016937042308,13.3624099754128,324049.330021116,0.0,1.0
2005-08-02,17.57,17.66,17.32,17.37,165200,13.446594688889,13.5154730908242,13.2552657946248,13.2935315734777,215858.666610841,0.0,1.0
2005-08-03,17.62,17.72,17.27,17.58,136600,13.4848604677419,13.5613920254476,13.217000015772,13.4542478446596,178488.46161647,0.0,1.0
2005-08-04,17.36,17.6,17.05,17.52,198000,13.2858784177071,13.4695541562008,13.0486305888195,13.4083289100362,258716.803807182,0.0,1.0
2005-08-05,17.68,17.76,17.25,17.5,382900,13.5307794023653,13.5920046485298,13.2016937042308,13.3930225984951,500316.485746313,0.0,1.0
2005-08-08,17.52,17.95,17.42,17.69,310800,13.4083289100362,13.7374146081707,13.3317973523305,13.5384325581359,406106.982945819,0.0,1.0
2005-08-09,17.31,17.62,17.3,17.53,199600,13.2476126388543,13.4848604677419,13.2399594830837,13.4159820658068,260807.444646027,0.0,1.0
2005-08-10,17.43,17.89,17.19,17.5,373500,13.3394505081011,13.6914956735472,13.1557747696074,13.3930225984951,488033.970818092,0.0,1.0
2005-08-11,17.35,17.64,17.23,17.4,142700,13.2782252619365,13.500166779283,13.1863873926897,13.3164910407894,186459.02981457,0.0,1.0
2005-08-12,17.19,17.33,16.79,17.25,247400,13.1557747696074,13.2629189503954,12.8496485387847,13.2016937042308,323265.33970655,0.0,1.0
2005-08-15,17.26,17.3,16.89,17.23,222900,13.2093468600014,13.2399594830837,12.9261800964904,13.1863873926897,291252.401861722,0.0,1.0
2005-08-16,16.95,17.21,16.9,17.21,196300,12.9720990311138,13.1710810811486,12.9338332522609,13.1710810811486,256495.497915908,0.0,1.0
2005-08-17,17.1,17.32,16.77,16.95,103600,13.0868963676723,13.2552657946248,12.8343422272436,12.9720990311138,135368.994315273,0.0,1.0
2005-08-18,17.1,17.29,16.85,17.0,262800,13.0868963676723,13.2323063273131,12.8955674734081,13.0103648099666,343387.757780442,0.0,1.0
2005-08-19,17.14,17.34,17.03,17.11,148800,13.1175089907546,13.270572106166,13.0333242772783,13.0945495234429,194429.59801267,0.0,1.0
2005-08-22,17.34,17.38,17.08,17.17,138400,13.270572106166,13.3011847292482,13.0715900561312,13.1404684580663,180840.432560171,0.0,1.0
2005-08-23,17.06,17.35,16.97,17.3,157700,13.05628374459,13.2782252619365,12.9874053426549,13.2399594830837,206058.787678751,0.0,1.0
2005-08-24,16.84,17.23,16.8,17.08,205900,12.8879143176375,13.1863873926897,12.8573016945553,13.0715900561312,269039.342948984,0.0,1.0
2005-08-25,17.08,17.28,16.84,16.84,128000,13.0715900561312,13.2246531715426,12.8879143176375,12.8879143176375,167251.267107673,0.0,1.0
2005-08-26,17.04,17.12,16.7,17.08,124300,13.0409774330489,13.1022026792135,12.7807701368496,13.0715900561312,162416.660167842,0.0,1.0
2005-08-29,16.99,17.01,16.73,16.94,154400,13.0027116541961,13.0180179657372,12.8037296041613,12.9644458753432,201746.84094863,0.0,1.0
2005-08-30,17.02,17.1,16.59,16.99,164800,13.0256711215078,13.0868963676723,12.6965854233733,13.0027116541961,215336.006401129,0.0,1.0
2005-08-31,17.1,17.1,16.86,17.0,210500,13.0868963676723,13.0868963676723,12.9032206291787,13.0103648099666,275049.935360666,0.0,1.0
2005-09-01,17.37,17.58,17.04,17.1,234500,13.2935315734777,13.4542478446596,13.0409774330489,13.0868963676723,306409.547943354,0.0,1.0
2005-09-02,17.01,17.51,16.97,17.51,111600,13.0180179657372,13.4006757542656,12.9874053426549,13.4006757542656,145822.198509503,0.0,1.0
2005-09-06,17.53,17.75,17.12,17.18,200700,13.4159820658068,13.5843514927593,13.1022026792135,13.1481216138369,262244.760222734,0.0,1.0
2005-09-07,17.62,17.65,17.31,17.4,138400,13.4848604677419,13.5078199350536,13.2476126388543,13.3164910407894,180840.432560171,0.0,1.0
2005-09-08,17.27,17.45,17.11,17.44,99800,13.217000015772,13.3547568196422,13.0945495234429,13.3471036638717,130403.722323014,0.0,1.0
2005-09-09,17.68,17.68,17.3,17.37,112500,13.5307794023653,13.5307794023653,13.2399594830837,13.2935315734777,146998.183981353,0.0,1.0
2005-09-12,17.62,17.74,17.44,17.59,161400,13.4848604677419,13.5766983369887,13.3471036638717,13.4619010004302,210893.394618581,0.0,1.0
2005-09-13,17.42,17.66,17.24,17.46,130000,13.3777162869539,13.5620246628936,13.2394850049992,13.4084343496105,169281.5089978,0.06,1.0
2005-09-14,17.23,17.61,17.12,17.48,148700,13.231805489335,13.5236270845728,13.1473308170293,13.4237933809388,193632.002984406,0.0,1.0
2005-09-15,17.14,17.46,17.01,17.29,90500,13.1626898483577,13.4084343496105,13.0628561447237,13.2778825833199,117845.973571545,0.0,1.0
2005-09-16,17.36,17.55,17.22,17.22,454100,13.331639192969,13.4775499905879,13.2241259736709,13.2241259736709,591313.332583852,0.0,1.0
2005-09-19,17.03,17.39,16.99,17.36,116000,13.078215176052,13.3546777399615,13.0474971133954,13.331639192969,151051.19264419,0.0,1.0
2005-09-20,16.96,17.57,16.96,17.16,262400,13.0244585664029,13.4929090219162,13.0244585664029,13.178048879686,341688.215084789,0.0,1.0
2005-09-21,17.07,17.23,16.58,16.84,214500,13.1089332387086,13.231805489335,12.7326369711651,12.9323043784331,279314.489846369,0.0,1.0
2005-09-22,17.02,17.17,16.86,17.06,143100,13.0705356603878,13.1857283953501,12.9476634097614,13.1012537230444,186339.876442963,0.0,1.0
2005-09-23,17.27,17.37,16.5,16.5,236800,13.2625235519916,13.3393187086332,12.6712008458519,12.6712008458519,308352.779466762,0.0,1.0
2005-09-26,16.78,17.42,16.72,17.37,170400,12.8862272844482,13.3777162869539,12.8401501904632,13.3393187086332,221888.9933325,0.0,1.0
2005-09-27,17.19,17.44,16.75,16.78,295700,13.2010874266784,13.3930753182822,12.8631887374557,12.8862272844482,385050.324697303,0.0,1.0
2005-09-28,16.6,17.2,16.59,17.06,425700,12.7479960024934,13.2087669423426,12.7403164868293,13.1012537230444,554331.833695102,0.0,1.0
2005-09-29,17.02,17.02,16.39,16.65,215300,13.0705356603878,13.0705356603878,12.5867261735462,12.7863935808142,280356.222209433,0.0,1.0
2005-09-30,17.09,17.15,16.93,17.02,180200,13.1242922700369,13.1703693640218,13.0014200194104,13.0705356603878,234650.214780026,0.0,1.0
2005-10-03,17.1,17.15,16.94,17.03,222300,13.131971785701,13.1703693640218,13.0090995350746,13.078215176052,289471.380386238,0.0,1.0
2005-10-04,16.92,17.1,16.85,17.1,249600,12.9937405037463,13.131971785701,12.9399838940972,13.131971785701,325020.497275775,0.0,1.0
2005-10-05,16.36,16.85,16.36,16.83,216800,12.5636876265537,12.9399838940972,12.5636876265537,12.9246248627689,282309.470390177,0.0,1.0
2005-10-06,16.4,16.62,16.15,16.38,195400,12.5944056892104,12.7633550338217,12.4024177976065,12.579046657882,254443.12967823,0.0,1.0
2005-10-07,16.44,16.56,16.3,16.44,103900,12.625123751867,12.7172779398368,12.5176105325688,12.625123751867,135294.990652856,0.0,1.0
2005-10-10,16.14,16.45,16.04,16.45,178800,12.3947382819424,12.6328032675311,12.3179431253009,12.6328032675311,232827.183144666,0.0,1.0
2005-10-11,15.33,16.14,15.31,16.14,340100,11.772697513146,12.3947382819424,11.7573384818177,12.3947382819424,442866.470847321,0.0,1.0
2005-10-12,15.51,15.63,15.16,15.35,279000,11.9109287951008,12.0030829830706,11.6421457468554,11.7880565444743,363304.161618353,0.0,1.0
2005-10-13,15.7,15.8,15.4,15.45,222300,12.0568395927197,12.1336347493612,11.8264541227951,11.8648517011159,289471.380386236,0.0,1.0
2005-10-14,15.82,15.89,15.51,15.7,206900,12.1489937806895,12.2027503903386,11.9109287951008,12.0568395927197,269418.032397267,0.0,1.0
2005-10-17,16.11,16.11,15.66,15.86,212700,12.3716997349499,12.3716997349499,12.0261215300631,12.1797118433461,276970.592029477,0.0,1.0
2005-10-18,16.25,16.4,15.97,16.2,295600,12.4792129542481,12.5944056892104,12.2641865156518,12.4408153759273,384920.108151918,0.0,1.0
2005-10-19,16.54,16.54,15.84,16.27,220900,12.7019189085085,12.7019189085085,12.1643528120178,12.4945719855764,287648.348750876,0.0,1.0
2005-10-20,16.2,16.55,15.91,16.39,179300,12.4408153759273,12.7095984241726,12.2181094216669,12.5867261735462,233478.26587158,0.0,1.0
2005-10-21,16.15,16.51,16.1,16.21,149400,12.4024177976065,12.678880361516,12.3640202192858,12.4484948915915,194543.518802087,0.0,1.0
2005-10-24,16.56,16.58,16.2,16.2,136300,12.7172779398368,12.7326369711651,12.4408153759273,12.4408153759273,177485.151356924,0.0,1.0
2005-10-25,16.31,16.6,16.0,16.43,173900,12.525290048233,12.7479960024934,12.2872250626442,12.6174442362028,226446.572420902,0.0,1.0
2005-10-26,16.32,16.5,16.15,16.19,164300,12.5329695638971,12.6712008458519,12.4024177976065,12.4331358602631,213945.784064143,0.0,1.0
2005-10-27,16.03,16.41,15.94,16.23,145200,12.3102636096367,12.6020852048745,12.2411479686593,12.4638539229198,189074.423896004,0.0,1.0
2005-10-28,16.1,16.36,15.76,16.3,238200,12.3640202192858,12.5636876265537,12.1029166867046,12.5176105325688,310175.811102121,0.0,1.0
2005-10-31,16.22,16.5,16.19,16.25,258500,12.4561744072556,12.6712008458519,12.4331358602631,12.4792129542481,336609.769814855,0.0,1.0
2005-11-01,16.07,16.25,15.83,16.09,216500,12.3409816722933,12.4792129542481,12.1566732963537,12.3563407036216,281918.820754028,0.0,1.0
2005-11-02,16.4,16.41,16.02,16.02,251200,12.5944056892104,12.6020852048745,12.3025840939726,12.3025840939726,327103.962001901,0.0,1.0
2005-11-03,16.29,16.55,16.27,16.41,311200,12.5099310169047,12.7095984241726,12.4945719855764,12.6020852048745,405233.889231655,0.0,1.0
2005-11-04,16.29,16.4,16.13,16.25,100800,12.5099310169047,12.5944056892104,12.3870587662782,12.4792129542481,131258.277745986,0.0,1.0
2005-11-07,16.25,16.49,16.16,16.43,185200,12.4792129542481,12.6635213301877,12.4100973132707,12.6174442362028,241161.042049172,0.0,1.0
2005-11-08,16.21,16.23,15.92,16.11,172400,12.4484948915915,12.4638539229198,12.225788937331,12.3716997349499,224493.324240158,0.0,1.0
2005-11-09,16.28,16.41,16.02,16.16,145700,12.5022515012405,12.6020852048745,12.3025840939726,12.4100973132707,189725.506622919,0.0,1.0
2005-11-10,16.19,16.32,15.9,16.26,191400,12.4331358602631,12.5329695638971,12.2104299060027,12.4868924699122,249234.467862915,0.0,1.0
2005-11-11,16.26,16.35,16.07,16.08,96500,12.4868924699122,12.5560081108896,12.3409816722933,12.3486611879575,125658.966294521,0.0,1.0
2005-11-14,16.12,16.34,15.94,16.34,126400,12.3793792506141,12.5483285952254,12.2411479686593,12.5483285952254,164593.713364014,0.0,1.0
2005-11-15,15.87,16.11,15.73,16.03,177300,12.1873913590103,12.3716997349499,12.0798781397121,12.3102636096367,230873.934963921,0.0,1.0
2005-11-16,15.79,15.91,15.54,15.82,129700,12.125955233697,12.2181094216669,11.9339673420932,12.1489937806895,168890.859361651,0.0,1.0
2005-11-17,15.99,16.09,15.74,15.83,155600,12.2795455469801,12.3563407036216,12.0875576553763,12.1566732963537,202616.944615828,0.0,1.0
2005-11-18,16.0,16.15,15.85,15.99,165500,12.2872250626442,12.4024177976065,12.172032327682,12.2795455469801,215508.382608738,0.0,1.0
2005-11-21,16.12,16.18,15.91,16.1,191000,12.3793792506141,12.425456344599,12.2181094216669,12.3640202192858,248713.601681382,0.0,1.0
2005-11-22,16.0,16.1,15.84,16.02,232600,12.2872250626442,12.3640202192858,12.1643528120178,12.3025840939726,302883.684560679,0.0,1.0
2005-11-23,16.02,16.06,15.85,15.91,241400,12.3025840939726,12.3333021566292,12.172032327682,12.2181094216669,314342.740554374,0.0,1.0
2005-11-25,16.05,16.08,15.75,16.02,60400,12.325622640965,12.3486611879575,12.0952371710404,12.3025840939726,78650.7934112854,0.0,1.0
2005-11-28,15.64,16.1,15.64,16.0,173000,12.0107624987348,12.3640202192858,12.0107624987348,12.2872250626442,225274.623512455,0.0,1.0
2005-11-29,15.81,15.95,15.6,15.65,171200,12.1413142650253,12.2488274843235,11.9800444360781,12.0184420143989,222930.725695565,0.0,1.0
2005-11-30,16.34,16.37,15.84,15.85,394600,12.5483285952254,12.5713671422179,12.1643528120178,12.172032327682,513834.488081015,0.0,1.0
2005-12-01,16.4,16.5,16.27,16.39,203600,12.5944056892104,12.6712008458519,12.4945719855764,12.5867261735462,265120.88639963,0.0,1.0
2005-12-02,15.86,16.4,15.71,16.4,219100,12.1797118433461,12.5944056892104,12.0645191083838,12.5944056892104,285304.450933984,0.0,1.0
2005-12-05,15.84,15.91,15.4,15.84,235900,12.1643528120178,12.2181094216669,11.8264541227951,12.1643528120178,307180.830558315,0.0,1.0
2005-12-06,15.55,16.63,15.55,16.63,307400,11.9416468577574,12.7710345494859,11.9416468577574,12.7710345494859,400285.660507104,0.0,1.0
2005-12-07,15.69,15.88,15.44,15.55,578700,12.0491600770555,12.1950708746744,11.8571721854517,11.9416468577574,753563.148130975,0.0,1.0
2005-12-08,15.66,15.95,15.56,15.69,167600,12.0261215300631,12.2488274843235,11.9493263734215,12.0491600770555,218242.930061778,0.0,1.0
2005-12-09,15.9,15.94,15.64,15.64,133300,12.2104299060027,12.2411479686593,12.0107624987348,12.0107624987348,173578.654995436,0.0,1.0
2005-12-12,15.65,15.92,15.62,15.87,139100,12.0184420143989,12.225788937331,11.9954034674064,12.1873913590103,181131.214627646,0.0,1.0
2005-12-13,15.8,15.97,15.58,15.65,153300,12.1797118433461,12.3107593758378,12.0101209189451,12.0640816676181,198866.773791799,0.06,1.0
2005-12-14,15.81,15.99,15.71,15.8,145700,12.187420521728,12.3261767326015,12.1103337379093,12.1797118433461,189007.755652087,0.0,1.0
2005-12-15,15.42,15.73,15.32,15.7,188000,11.8867820648353,12.1257510946731,11.8096952810166,12.1026250595275,243880.975034951,0.0,1.0
2005-12-16,15.31,15.46,15.26,15.42,551300,11.8019866026347,11.9176167783627,11.7634432107254,11.8867820648353,715167.98689771,0.0,1.0
2005-12-19,15.03,15.34,14.99,15.25,265600,11.5861436079425,11.8251126377803,11.5553088944151,11.7557345323436,344546.739198316,0.0,1.0
2005-12-20,14.98,15.14,14.8,14.97,293300,11.5476002160332,11.670939070143,11.4088440051596,11.5398915376513,380480.265839103,0.0,1.0
2005-12-21,15.03,15.12,14.9,14.92,268100,11.5861436079425,11.6555217133793,11.4859307889783,11.501348145742,347789.837270589,0.0,1.0
2005-12-22,15.14,15.19,15.0,15.03,192900,11.670939070143,11.7094824620524,11.5630175727969,11.5861436079425,250237.447256608,0.0,1.0
2005-12-23,15.34,15.37,15.16,15.21,132600,11.8251126377803,11.8482386729259,11.6863564269068,11.7248998188161,172013.921753376,0.0,1.0
2005-12-27,14.93,15.41,14.89,15.34,186500,11.5090568241239,11.8790733864534,11.4782221105964,11.8251126377803,241935.116191588,0.0,1.0
2005-12-28,15.22,15.26,14.85,14.96,182600,11.732608497198,11.7634432107254,11.447387397069,11.5321828592695,236875.883198841,0.0,1.0
2005-12-29,15.26,15.32,15.15,15.31,233500,11.7634432107254,11.8096952810166,11.6786477485249,11.8019866026347,302905.359950326,0.0,1.0
2005-12-30,15.01,15.17,14.97,15.13,203700,11.5707262511788,11.6940651052886,11.5398915376513,11.6632303917612,264247.630928828,0.0,1.0
2006-01-03,15.12,15.24,14.75,15.05,349300,11.6555217133793,11.7480258539617,11.3703006132503,11.6015609647063,453125.662658025,0.0,1.0
2006-01-04,15.31,15.41,15.1,15.12,199500,11.8019866026347,11.8790733864534,11.6401043566156,11.6555217133793,258799.22616741,0.0,1.0
2006-01-05,15.32,15.41,15.25,15.33,131800,11.8096952810166,11.8790733864534,11.7557345323436,11.8174039593985,170976.130370248,0.0,1.0
2006-01-06,15.34,15.44,15.1,15.42,140500,11.8251126377803,11.902199421599,11.6401043566156,11.8867820648353,182262.11166176,0.0,1.0
2006-01-09,15.57,15.67,15.4,15.42,127000,12.0024122405632,12.0794990243819,11.8713647080715,11.8867820648353,164749.382071484,0.0,1.0
2006-01-10,15.62,15.64,15.33,15.45,207700,12.0409556324725,12.0563729892363,11.8174039593985,11.9099080999808,269436.587844466,0.0,1.0
2006-01-11,15.77,15.77,15.42,15.62,243900,12.1565858082005,12.1565858082005,11.8867820648353,12.0409556324725,316396.647930983,0.0,1.0
2006-01-12,15.66,15.75,15.54,15.69,149700,12.071790346,12.1411684514368,11.9792862054176,12.0949163811456,194196.712567725,0.0,1.0
2006-01-13,15.95,16.02,15.56,15.66,302500,12.2953420190741,12.3493027677471,11.9947035621814,12.071790346,392414.866745068,0.0,1.0
2006-01-17,15.85,15.89,15.65,15.79,230200,12.2182552352554,12.2490899487829,12.0640816676181,12.1720031649642,298624.470494926,0.0,1.0
2006-01-18,16.13,16.14,15.84,15.85,224600,12.4340982299476,12.4418069083295,12.2105465568736,12.2182552352554,291359.930813034,0.0,1.0
2006-01-19,16.63,16.7,15.9,16.08,386100,12.8195321490409,12.8734928977139,12.2567986271648,12.3955548380383,500864.066281887,0.0,1.0
2006-01-20,16.5,16.73,16.37,16.73,321900,12.7193193300766,12.8966189328595,12.6191065111124,12.8966189328595,417581.307785911,0.0,1.0
2006-01-23,16.67,16.71,16.46,16.53,261700,12.8503668625683,12.8812015760958,12.6884846165492,12.7424453652222,339487.506205569,0.0,1.0
2006-01-24,17.0,17.24,16.68,16.73,295900,13.1047532491699,13.2897615303346,12.8580755409502,12.8966189328595,383853.087834266,0.0,1.0
2006-01-25,16.89,17.01,16.63,17.01,163600,13.0199577869694,13.1124619275517,12.8195321490409,13.1124619275517,212228.337849564,0.0,1.0
2006-01-26,17.09,17.1,16.8,16.99,145200,13.1741313546066,13.1818400329885,12.9505796815326,13.097044570788,188359.136037634,0.0,1.0
2006-01-27,17.37,17.38,17.07,17.09,134500,13.3899743492989,13.3976830276807,13.1587139978429,13.1741313546066,174478.676288303,0.0,1.0
2006-01-30,17.43,17.56,17.31,17.35,134400,13.43622641959,13.5364392385543,13.3437222790077,13.3745569925351,174348.952365413,0.0,1.0
2006-01-31,17.73,17.73,17.19,17.32,187500,13.667486771046,13.667486771046,13.2512181384253,13.3514309573895,243232.355420497,0.0,1.0
2006-02-01,18.03,18.07,17.52,17.6,287200,13.8987471225019,13.9295818360294,13.5056045250268,13.5672739520817,372567.106542757,0.0,1.0
2006-02-02,17.44,18.1,17.39,17.99,365400,13.4439350979719,13.952707871175,13.4053917060626,13.8679124089745,474011.214243465,0.0,1.0
2006-02-03,17.66,17.86,17.29,17.29,135000,13.6135260223729,13.7676995900102,13.3283049222439,13.3283049222439,175127.295902758,0.0,1.0
2006-02-06,17.62,17.7,17.35,17.59,153800,13.5826913088455,13.6443607359004,13.3745569925351,13.5595652736999,199515.393406253,0.0,1.0
2006-02-07,17.14,17.68,17.04,17.63,227200,13.212674746516,13.6289433791367,13.1355879626973,13.5903999872273,294732.752808196,0.0,1.0
2006-02-08,17.17,17.27,16.94,17.1,214300,13.2358007816616,13.3128875654802,13.0585011788787,13.1818400329885,277998.366755266,0.0,1.0
2006-02-09,17.2,17.42,17.17,17.26,133400,13.2589268168072,13.4285177412082,13.2358007816616,13.3051788870983,173051.713136503,0.0,1.0
2006-02-10,17.34,17.35,16.94,17.12,119000,13.3668483141533,13.3745569925351,13.0585011788787,13.1972573897522,154371.468240208,0.0,1.0
2006-02-13,17.24,17.27,16.97,17.24,157800,13.2897615303346,13.3128875654802,13.0816272140243,13.2897615303346,204704.350321891,0.0,1.0
2006-02-14,17.61,17.96,17.11,17.25,181100,13.5749826304636,13.8447863738289,13.1895487113704,13.2974702087165,234930.024355478,0.0,1.0
2006-02-15,17.91,17.94,17.52,17.61,247300,13.8062429819195,13.8293690170651,13.5056045250268,13.5749826304636,320807.261309275,0.0,1.0
2006-02-16,17.8,17.91,17.54,17.91,152300,13.721447519719,13.8062429819195,13.5210218817906,13.8062429819195,197569.53456289,0.0,1.0
2006-02-17,17.48,17.8,17.33,17.8,263700,13.4747698114994,13.721447519719,13.3591396357714,13.721447519719,342081.984663386,0.0,1.0
2006-02-21,18.42,18.46,17.53,17.6,1023500,14.1993855793946,14.2302202929221,13.5133132034087,13.5672739520817,1327724.35078869,0.0,1.0
2006-02-22,18.65,18.87,18.14,18.48,511900,14.3766851821775,14.5462761065786,13.9835425847024,14.2456376496858,664056.761278681,0.0,1.0
2006-02-23,18.2,18.55,18.18,18.55,558000,14.0297946549936,14.2995983983589,14.0143772982299,14.2995983983589,723859.489731401,0.0,1.0
2006-02-24,18.84,18.9,17.87,18.05,838000,14.523150071433,14.5694021417241,13.7754082683921,13.9141644792657,1087086.47382601,0.0,1.0
2006-02-27,18.5,18.97,18.44,18.89,357700,14.2610550064496,14.6233628903972,14.2148029361584,14.5616934633423,464022.472180862,0.0,1.0
2006-02-28,17.91,18.45,17.9,18.45,293400,13.8062429819195,14.2225116145402,13.7985343035377,14.2225116145402,380609.989761995,0.0,1.0
2006-03-01,18.67,18.73,17.96,17.96,258000,14.3921025389413,14.4383546092324,13.8447863738289,13.8447863738289,334687.721058603,0.0,1.0
2006-03-02,18.27,18.57,18.0,18.56,248200,14.0837554036667,14.3150157551226,13.8756210873563,14.3073070767407,321974.776615292,0.0,1.0
2006-03-03,17.85,18.19,17.83,18.18,225800,13.7599909116284,14.0220859766118,13.7445735548646,14.0143772982299,292916.617887723,0.0,1.0
2006-03-06,17.74,17.91,17.55,17.62,383000,13.6751954494278,13.8062429819195,13.5287305601724,13.5826913088455,496842.624672271,0.0,1.0
2006-03-07,17.75,17.86,17.51,17.51,317400,13.6829041278097,13.7676995900102,13.497895846645,13.497895846645,411743.731255818,0.0,1.0
2006-03-08,17.83,17.94,17.55,17.75,181700,13.7445735548646,13.8293690170651,13.5287305601724,13.6829041278097,235708.367892824,0.0,1.0
2006-03-09,17.44,17.89,17.39,17.86,163100,13.4439350979719,13.7908256251558,13.4053917060626,13.7676995900102,211579.71823511,0.0,1.0
2006-03-10,17.73,17.76,17.39,17.47,153100,13.667486771046,13.6906128061916,13.4053917060626,13.4670611331175,198607.325946016,0.0,1.0
2006-03-13,17.51,17.94,17.48,17.8,161800,13.5441479169362,13.8767569177518,13.5209426378095,13.7684656151607,209176.540109795,0.06,1.0
2006-03-14,17.84,17.84,17.25,17.52,231300,13.7994059873296,13.7994059873296,13.3430354978383,13.5518830099784,299026.784470925,0.0,1.0
2006-03-15,18.23,18.29,17.7,17.78,224400,14.1010746159764,14.1474851742297,13.6911146847384,13.7529954290762,290106.400498381,0.0,1.0
2006-03-16,18.1,18.34,17.91,18.34,443500,14.0005184064274,14.1861606394408,13.8535516386252,14.1861606394408,573360.911858434,0.0,1.0
2006-03-17,18.31,18.41,17.92,18.11,710000,14.1629553603142,14.2403062907364,13.8612867316674,14.0082534994697,917894.582682042,0.0,1.0
2006-03-20,18.18,18.35,17.96,18.24,173700,14.0623991507652,14.1938957324831,13.8922271038363,14.1088097090186,224560.970439256,0.0,1.0
2006-03-21,17.62,18.13,17.6,18.13,238800,13.6292339404006,14.0237236855541,13.6137637543162,14.0237236855541,308722.8540063,0.0,1.0
2006-03-22,18.22,18.29,17.64,17.65,186600,14.0933395229341,14.1474851742297,13.6447041264851,13.6524392195273,241238.210040099,0.0,1.0
2006-03-23,18.3,18.3,18.0,18.12,110600,14.1552202672719,14.1552202672719,13.9231674760052,14.0159885925119,142984.705414978,0.0,1.0
2006-03-24,18.3,18.44,18.16,18.34,108700,14.1552202672719,14.2635115698631,14.0469289646808,14.1861606394408,140528.36779935,0.0,1.0
2006-03-27,18.56,18.62,18.4,18.43,138800,14.3563326863698,14.4027432446231,14.2325711976942,14.2557764768209,179441.926867983,0.0,1.0
2006-03-28,18.38,18.7,18.33,18.47,153500,14.2171010116097,14.4646239889609,14.1784255463986,14.2867168489898,198446.223157316,0.0,1.0
2006-03-29,18.81,18.91,18.39,18.46,221700,14.5497100124254,14.6270609428477,14.224836104652,14.2789817559475,286615.815465647,0.0,1.0
2006-03-30,18.79,19.06,18.69,18.99,381300,14.534239826341,14.743087338481,14.4568888959187,14.6889416871855,492948.175178398,0.0,1.0
2006-03-31,18.5,18.97,18.32,18.97,214600,14.3099221281164,14.673471501101,14.1706904533564,14.673471501101,277436.869638827,0.0,1.0
2006-04-03,18.32,18.72,18.25,18.46,146000,14.1706904533564,14.4800941750454,14.1165448020608,14.2789817559475,188750.153621941,0.0,1.0
2006-04-04,18.79,18.96,18.25,18.28,219100,14.534239826341,14.6657364080588,14.1165448020608,14.1397500811875,283254.51136005,0.0,1.0
2006-04-05,18.72,18.87,18.53,18.83,234200,14.4800941750454,14.5961205706788,14.3331274072431,14.5651801985099,302775.931357936,0.0,1.0
2006-04-06,18.49,18.77,18.34,18.75,130900,14.3021870350742,14.5187696402565,14.1861606394408,14.5032994541721,169228.733624056,0.0,1.0
2006-04-07,18.38,18.8,18.28,18.69,163500,14.2171010116097,14.5419749193832,14.1397500811875,14.4568888959187,211374.315871148,0.0,1.0
2006-04-10,18.43,18.64,18.23,18.26,175300,14.2557764768209,14.4182134307076,14.1010746159764,14.124279895103,226629.465273468,0.0,1.0
2006-04-11,18.18,18.6,18.15,18.56,137100,14.0623991507652,14.3872730585387,14.0391938716386,14.3563326863698,177244.151106632,0.0,1.0
2006-04-12,18.85,18.85,18.17,18.17,199900,14.5806503845943,14.5806503845943,14.054664057723,14.054664057723,258432.573349494,0.0,1.0
2006-04-13,18.5,18.73,18.45,18.73,157700,14.3099221281164,14.4878292680876,14.2712466629053,14.4878292680876,203876.022097125,0.0,1.0
2006-04-17,18.5,18.61,18.32,18.6,110000,14.3099221281164,14.3950081515809,14.1706904533564,14.3872730585387,142209.019852148,0.0,1.0
2006-04-18,19.27,19.27,18.54,18.6,240300,14.9055242923678,14.9055242923678,14.3408625002853,14.3872730585387,310662.067913373,0.0,1.0
2006-04-19,19.35,19.43,19.14,19.3,166400,14.9674050367056,15.0292857810434,14.8049680828188,14.9287295714944,215123.462758158,0.0,1.0
2006-04-20,19.27,19.46,19.11,19.38,127800,14.9055242923678,15.05249106017,14.7817628036922,14.9906103158322,165221.024882768,0.0,1.0
2006-04-21,19.29,19.75,19.15,19.58,200300,14.9209944784522,15.2768087583946,14.8127031758611,15.1453121766767,258949.697058048,0.0,1.0
2006-04-24,19.02,19.28,18.96,19.15,139100,14.7121469663121,14.91325938541,14.6657364080588,14.8127031758611,179829.769649398,0.0,1.0
2006-04-25,19.05,19.15,18.87,19.02,176800,14.7353522454388,14.8127031758611,14.5961205706788,14.7121469663121,228568.679180543,0.0,1.0
2006-04-26,19.0,19.25,18.9,19.21,343200,14.6966767802277,14.8900541062833,14.6193258498054,14.8591137341144,443692.141938701,0.0,1.0
2006-04-27,19.01,19.37,18.77,18.8,284900,14.7044118732699,14.98287522279,14.5187696402565,14.5419749193832,368321.361417063,0.0,1.0
2006-04-28,18.73,19.13,18.56,18.91,365800,14.4878292680876,14.7972329897766,14.3563326863698,14.6270609428477,472909.631471961,0.0,1.0
2006-05-01,18.44,18.99,18.39,18.83,261500,14.2635115698631,14.6889416871855,14.224836104652,14.5651801985099,338069.624466697,0.0,1.0
2006-05-02,19.13,19.13,18.4,18.44,201300,14.7972329897766,14.7972329897766,14.2325711976942,14.2635115698631,260242.506329431,0.0,1.0
2006-05-03,18.5,19.15,18.27,19.13,268400,14.3099221281164,14.8127031758611,14.1320149881453,14.7972329897766,346990.008439242,0.0,1.0
2006-05-04,18.44,18.83,18.38,18.46,197100,14.2635115698631,14.5651801985099,14.2171010116097,14.2789817559475,254812.707389621,0.0,1.0
2006-05-05,18.6,18.94,18.6,18.6,243000,14.3872730585387,14.6502662219743,14.3872730585387,14.3872730585387,314152.652946108,0.0,1.0
2006-05-08,18.55,18.75,18.49,18.5,195300,14.3485975933276,14.5032994541721,14.3021870350742,14.3099221281164,252485.650701131,0.0,1.0
2006-05-09,18.33,18.5,18.23,18.42,144700,14.1784255463986,14.3099221281164,14.1010746159764,14.2480413837786,187069.501569144,0.0,1.0
2006-05-10,18.25,18.33,18.05,18.3,151900,14.1165448020608,14.1784255463986,13.9618429412163,14.1552202672719,196377.728323102,0.0,1.0
2006-05-11,17.7,18.28,17.7,18.21,217000,13.6911146847384,14.1397500811875,13.6911146847384,14.0856044298919,280539.611890147,0.0,1.0
2006-05-12,16.94,17.65,16.93,17.65,281000,13.1032476135293,13.6524392195273,13.0955125204871,13.6524392195273,363279.405258669,0.0,1.0
2006-05-15,16.93,17.11,16.69,16.77,251300,13.0955125204871,13.2347441952471,12.9098702874737,12.9717510318115,324882.969898589,0.0,1.0
2006-05-16,16.78,17.16,16.75,16.92,140200,12.9794861248537,13.2734196604583,12.956280845727,13.0877774274449,181251.85984792,0.0,1.0
2006-05-17,16.58,16.99,16.54,16.7,265900,12.8247842640092,13.1419230787404,12.7938438918403,12.9176053805159,343757.985260783,0.0,1.0
2006-05-18,16.3,16.58,16.25,16.58,203900,12.6082016588269,12.8247842640092,12.5695261936158,12.8247842640092,263603.810435027,0.0,1.0
2006-05-19,16.01,16.34,15.73,16.3,353600,12.3838839606024,12.6391420309958,12.1673013554201,12.6082016588269,457137.358361086,0.0,1.0
2006-05-22,15.89,16.14,15.56,15.91,349900,12.2910628440957,12.4844401701513,12.0358047737023,12.3065330301801,452353.964056968,0.0,1.0
2006-05-23,15.61,16.41,15.59,15.93,364100,12.0744802389134,12.6932876822914,12.0590100528289,12.3220032162646,470711.855710609,0.0,1.0
2006-05-24,15.6,15.79,15.25,15.53,385700,12.0667451458712,12.2137119136734,11.7960168893933,12.0125994945756,498636.535972484,0.0,1.0
2006-05-25,15.77,15.87,15.59,15.59,206900,12.198241727589,12.2755926580112,12.0590100528289,12.0590100528289,267482.238249176,0.0,1.0
2006-05-26,15.88,15.99,15.64,15.87,198100,12.2833277510535,12.3684137745179,12.0976855180401,12.2755926580112,256105.516661004,0.0,1.0
2006-05-30,15.15,15.69,15.1,15.68,249300,11.718665958971,12.1363609832512,11.6799904937599,12.128625890209,322297.351355823,0.0,1.0
2006-05-31,15.28,15.36,15.06,15.14,327800,11.81922216852,11.8811029128578,11.649050121591,11.7109308659288,423782.879159399,0.0,1.0
2006-06-01,15.58,15.58,15.1,15.28,224900,12.0512749597867,12.0512749597867,11.6799904937599,11.81922216852,290752.805134073,0.0,1.0
2006-06-02,15.84,15.89,15.52,15.68,319500,12.2523873788846,12.2910628440957,12.0048644015334,12.128625890209,413052.562206919,0.0,1.0
2006-06-05,15.06,15.9,14.96,15.65,372400,11.649050121591,12.2987979371379,11.5716991911688,12.1054206110823,481442.17266309,0.0,1.0
2006-06-06,15.19,15.45,14.94,15.06,599600,11.7496063311399,11.9507187502378,11.5562290050843,11.649050121591,775168.439121346,0.0,1.0
2006-06-07,15.1,15.5,15.05,15.24,287800,11.6799904937599,11.9893942154489,11.6413150285488,11.7882817963511,372070.508304074,0.0,1.0
2006-06-08,15.32,15.4,15.0,15.09,572900,11.8501625406889,11.9120432850267,11.6026395633377,11.6722554007177,740650.431575411,0.0,1.0
2006-06-09,14.92,15.4,14.9,15.35,383100,11.5407588189998,11.9120432850267,11.5252886329154,11.8733678198155,495275.231866892,0.0,1.0
2006-06-12,14.53,15.03,14.52,15.0,506400,11.2390901903531,11.6258448424643,11.2313550973108,11.6026395633377,654678.615028432,0.0,1.0
2006-06-13,14.67,14.84,14.26,14.35,378900,11.3937920511976,11.5258264512455,11.0753561451996,11.1452567099308,487850.135847946,0.06,1.0
2006-06-14,14.64,14.74,14.47,14.61,254300,11.3704918629538,11.4481591570997,11.2384574629059,11.3471916747101,327422.247416556,0.0,1.0
2006-06-15,15.08,15.1,14.66,14.74,311400,11.7122279571956,11.7277614160248,11.386025321783,11.4481591570997,400940.966753895,0.0,1.0
2006-06-16,15.05,15.2,14.92,15.08,734600,11.6889277689518,11.8054287101706,11.5879602865622,11.7122279571956,945829.268392461,0.0,1.0
2006-06-19,14.99,15.19,14.75,15.07,257100,11.6423273924643,11.797661980756,11.4559258865143,11.704461227781,331027.368504902,0.0,1.0
2006-06-20,14.88,15.11,14.81,14.93,321200,11.5568933689039,11.7355281454394,11.5025262630018,11.5957270159768,413558.890563105,0.0,1.0
2006-06-21,15.22,15.33,14.85,14.85,168600,11.8209621689998,11.9063961925602,11.5335931806601,11.5335931806601,217079.791248255,0.0,1.0
2006-06-22,15.04,15.13,14.9,15.13,283500,11.6811610395373,11.7510616042685,11.5724268277331,11.7510616042685,365018.510195019,0.0,1.0
2006-06-23,14.92,15.16,14.72,14.95,210900,11.5879602865622,11.7743617925123,11.4326256982705,11.611260474806,271542.870547195,0.0,1.0
2006-06-26,15.4,15.42,14.94,15.06,295500,11.9607632984623,11.9762967572915,11.6034937453914,11.6966944983664,380469.029145075,0.0,1.0
2006-06-27,15.01,15.48,14.91,15.37,342400,11.6578608512935,12.022897133779,11.5801935571476,11.9374631102186,440854.807374867,0.0,1.0
2006-06-28,14.89,15.12,14.59,15.04,256600,11.5646600983185,11.7432948748539,11.3316582158809,11.6811610395373,330383.596881982,0.0,1.0
2006-06-29,15.08,15.17,14.69,14.94,387600,11.7122279571956,11.7821285219269,11.4093255100267,11.6034937453914,499051.762086736,0.0,1.0
2006-06-30,15.14,15.3,14.94,15.14,243300,11.7588283336831,11.8830960043165,11.6034937453914,11.7588283336831,313259.27171234,0.0,1.0
2006-07-03,15.22,15.22,15.03,15.18,64900,11.8209621689998,11.8209621689998,11.6733943101227,11.7898952513415,83561.5566548741,0.0,1.0
2006-07-05,14.71,15.19,14.64,15.19,283200,11.4248589688559,11.797661980756,11.3704918629538,11.797661980756,364632.247221269,0.0,1.0
2006-07-06,14.76,15.06,14.71,14.73,209100,11.4636926159288,11.6966944983664,11.4248589688559,11.4403924276851,269225.292704688,0.0,1.0
2006-07-07,14.57,14.91,14.5,14.8,150600,11.3161247570517,11.5801935571476,11.2617576511496,11.4947595335872,193904.012823175,0.0,1.0
2006-07-10,14.54,14.78,14.38,14.61,135500,11.292824568808,11.479226074758,11.1685568981746,11.3471916747101,174462.109811023,0.0,1.0
2006-07-11,14.36,14.49,14.1,14.48,208800,11.1530234393454,11.253990921735,10.9510884745662,11.2462241923204,268839.029730936,0.0,1.0
2006-07-12,14.16,14.31,13.88,14.3,333500,10.9976888510537,11.1141897922725,10.7802204274453,11.1064230628579,429395.67248691,0.0,1.0
2006-07-13,13.58,14.14,13.56,14.14,246600,10.5472185450077,10.9821553922245,10.5316850861785,10.9821553922245,317508.164423605,0.0,1.0
2006-07-14,13.39,13.75,13.3,13.75,280100,10.3996506861306,10.6792529450557,10.3297501213993,10.6792529450557,360640.863159171,0.0,1.0
2006-07-17,13.05,13.51,13.02,13.32,213800,10.1355818860347,10.4928514391056,10.1122816977909,10.3452835802285,275276.745960123,0.0,1.0
2006-07-18,13.0,13.29,12.73,13.09,267700,10.0967482389617,10.3219833919847,9.8870465447679,10.166648803693,344675.326910783,0.0,1.0
2006-07-19,13.55,13.7,13.03,13.03,228300,10.523918356764,10.6404192979827,10.1200484272055,10.1200484272055,293946.123024771,0.0,1.0
2006-07-20,13.03,13.66,13.03,13.6,170000,10.1200484272055,10.6093523803244,10.1200484272055,10.5627520038369,218882.351792428,0.0,1.0
2006-07-21,12.94,13.04,12.69,13.04,201600,10.0501478624742,10.1278151566201,9.85597962710956,10.1278151566201,259568.718360903,0.0,1.0
2006-07-24,13.21,13.28,13.0,13.04,160100,10.259849556668,10.3142166625701,10.0967482389617,10.1278151566201,206135.673658634,0.0,1.0
2006-07-25,13.16,13.4,13.0,13.17,203100,10.2210159095951,10.4074174155452,10.0967482389617,10.2287826390097,261500.03322966,0.0,1.0
2006-07-26,13.35,13.45,12.95,13.1,285700,10.3685837684722,10.4462510626181,10.0579145918888,10.1744155331076,367851.105335864,0.0,1.0
2006-07-27,13.37,13.7,13.3,13.45,209500,10.3841172273014,10.6404192979827,10.3297501213993,10.4462510626181,269740.310003022,0.0,1.0
2006-07-28,15.02,15.18,13.37,13.37,694900,11.6656275807081,11.7898952513415,10.3841172273014,10.3841172273014,894713.801532695,0.0,1.0
2006-07-31,14.93,15.03,14.62,15.03,393600,11.5957270159768,11.6733943101227,11.3549584041246,11.6733943101227,506777.021561764,0.0,1.0
2006-08-01,14.72,14.95,14.47,14.85,245400,11.4326256982705,11.611260474806,11.2384574629059,11.5335931806601,315963.112528599,0.0,1.0
2006-08-02,14.98,15.2,14.84,14.94,318000,11.6345606630497,11.8054287101706,11.5258264512455,11.6034937453914,409438.752176426,0.0,1.0
2006-08-03,15.28,15.35,14.75,14.8,229000,11.8675625454873,11.9219296513894,11.4559258865143,11.4947595335872,294847.40329686,0.0,1.0
2006-08-04,15.1,15.58,14.9,15.48,271100,11.7277614160248,12.1005644279249,11.5724268277331,12.022897133779,349052.97394663,0.0,1.0
2006-08-07,14.67,15.0,14.52,14.85,393100,11.3937920511976,11.6500941218789,11.2772911099788,11.5335931806601,506133.249938843,0.0,1.0
2006-08-08,14.52,15.01,14.42,14.77,173300,11.2772911099788,11.6578608512935,11.1996238158329,11.4714593453434,223131.244503693,0.0,1.0
2006-08-09,14.31,14.8,14.31,14.73,167700,11.1141897922725,11.4947595335872,11.1141897922725,11.4403924276851,215921.002327001,0.0,1.0
2006-08-10,14.75,14.95,14.26,14.26,278300,11.4559258865143,11.611260474806,11.0753561451996,11.0753561451996,358323.285316662,0.0,1.0
2006-08-11,14.53,14.72,14.43,14.7,191200,11.2850578393934,11.4326256982705,11.2073905452475,11.4170922394413,246178.268604189,0.0,1.0
2006-08-14,14.58,15.0,14.58,14.74,133500,11.3238914864663,11.6500941218789,11.3238914864663,11.4481591570997,171887.023319348,0.0,1.0
2006-08-15,15.14,15.16,14.8,14.94,129800,11.7588283336831,11.7743617925123,11.4947595335872,11.6034937453914,167123.113309748,0.0,1.0
2006-08-16,15.48,15.52,15.05,15.24,117500,12.022897133779,12.0539640514374,11.6889277689518,11.836495627829,151286.331385943,0.0,1.0
2006-08-17,15.71,15.9,15.39,15.4,130000,12.2015319103145,12.3490997691916,11.9529965690478,11.9607632984623,167380.621958916,0.0,1.0
2006-08-18,15.59,15.77,15.39,15.77,91600,12.1083311573395,12.248132286802,11.9529965690478,12.248132286802,117938.961318744,0.0,1.0
2006-08-21,15.39,15.56,15.3,15.48,107600,11.9529965690478,12.0850309690957,11.8830960043165,12.022897133779,138539.653252148,0.0,1.0
2006-08-22,15.33,15.49,15.25,15.32,100300,11.9063961925602,12.0306638631936,11.8442623572436,11.8986294631457,129140.587557533,0.0,1.0
2006-08-23,14.9,15.46,14.8,15.38,98300,11.5724268277331,12.0073636749499,11.4947595335872,11.9452298396332,126565.501065857,0.0,1.0
2006-08-24,14.96,15.21,14.83,15.0,107000,11.6190272042206,11.8131954395852,11.5180597218309,11.6500941218789,137767.127304646,0.0,1.0
2006-08-25,15.05,15.16,14.85,14.88,135000,11.6889277689518,11.7743617925123,11.5335931806601,11.5568933689039,173818.338188105,0.0,1.0
2006-08-28,15.34,15.38,14.95,15.0,107400,11.9141629219748,11.9452298396332,11.611260474806,11.6500941218789,138282.144602982,0.0,1.0
2006-08-29,15.57,15.57,15.09,15.5,196800,12.0927976985103,12.0927976985103,11.7199946866102,12.0384305926082,253388.510780882,0.0,1.0
2006-08-30,15.64,15.75,15.54,15.65,170600,12.1471648044124,12.2325988279729,12.0694975102666,12.154931533827,219654.877739931,0.0,1.0
2006-08-31,15.61,15.84,15.55,15.69,214500,12.1238646161687,12.3024993927041,12.0772642396811,12.1859984514853,276178.02623221,0.0,1.0
2006-09-01,15.57,15.73,15.48,15.72,96800,12.0927976985103,12.2170653691437,12.022897133779,12.2092986397291,124634.1861971,0.0,1.0
2006-09-05,15.82,16.12,15.62,15.74,219500,12.286965933875,12.5199678163125,12.1316313455832,12.2248320985583,282615.742461399,0.0,1.0
2006-09-06,15.64,15.78,15.5,15.75,160400,12.1471648044124,12.2558990162166,12.0384305926082,12.2325988279729,206521.936632385,0.0,1.0
2006-09-07,15.32,15.52,15.19,15.46,154800,11.8986294631457,12.0539640514374,11.797661980756,12.0073636749499,199311.694455693,0.0,1.0
2006-09-08,15.32,15.42,15.0,15.0,119100,11.8986294631457,11.9762967572915,11.6500941218789,11.6500941218789,153346.400579283,0.0,1.0
2006-09-11,15.37,15.48,15.0,15.22,132600,11.9374631102186,12.022897133779,11.6500941218789,11.8209621689998,170728.234398094,0.0,1.0
2006-09-12,16.15,16.26,15.41,15.45,236400,12.5898683810438,12.6756198065494,12.0129951549155,12.044177491463,303248.603118714,0.06,1.0
2006-09-13,15.95,16.12,15.87,16.1,128000,12.4339566983064,12.5664816286332,12.3715920252115,12.5508904603595,164195.521147189,0.0,1.0
2006-09-14,15.89,15.95,15.68,15.94,110700,12.3871831934852,12.4339566983064,12.223475926611,12.4261611141696,142003.470242139,0.0,1.0
2006-09-15,15.76,16.12,15.75,16.01,313200,12.2858405997059,12.5664816286332,12.278045015569,12.4807302031276,401765.915807027,0.0,1.0
2006-09-18,15.7,15.81,15.56,15.56,117000,12.2390670948847,12.3248185203903,12.1299289169685,12.1299289169685,150084.968548602,0.0,1.0
2006-09-19,15.63,15.73,15.35,15.71,133600,12.1844980059266,12.2624538472953,11.9662216500943,12.2468626790216,171379.075197378,0.0,1.0
2006-09-20,16.06,16.14,15.62,15.84,155700,12.519708123812,12.5820727969069,12.1767024217897,12.3482052728009,199728.458145447,0.0,1.0
2006-09-21,15.69,16.54,15.61,16.54,183800,12.2312715107478,12.8938961623817,12.1689068376529,12.8938961623817,235774.506147292,0.0,1.0
2006-09-22,15.5,15.7,15.4,15.64,142400,12.0831554121473,12.2390670948847,12.0051995707786,12.1922935900635,182667.517276247,0.0,1.0
2006-09-25,15.84,15.9,15.4,15.5,96600,12.3482052728009,12.3949787776221,12.0051995707786,12.0831554121473,123916.307365769,0.0,1.0
2006-09-26,15.72,16.03,15.65,15.79,196100,12.2546582631584,12.4963213714014,12.2000891742003,12.3092273521165,251552.669507529,0.0,1.0
2006-09-27,15.75,15.87,15.54,15.65,160900,12.278045015569,12.3715920252115,12.1143377486948,12.2000891742003,206398.901192053,0.0,1.0
2006-09-28,15.77,15.95,15.22,15.75,225600,12.2936361838428,12.4339566983064,11.864879056315,12.278045015569,289394.606021919,0.0,1.0
2006-09-29,15.25,15.85,15.25,15.72,248900,11.8882658087256,12.3560008569377,11.8882658087256,12.2546582631584,319283.321980743,0.0,1.0
2006-10-02,15.32,15.56,15.01,15.27,144300,11.9428348976837,12.1299289169685,11.7011717894407,11.9038569769993,185104.794543275,0.0,1.0
2006-10-03,15.22,15.5,15.0,15.24,118400,11.864879056315,12.0831554121473,11.6933762053038,11.8804702245887,151880.857061149,0.0,1.0
2006-10-04,15.62,15.64,15.12,15.13,106600,12.1767024217897,12.1922935900635,11.7869232149463,11.7947187990831,136744.082455393,0.0,1.0
2006-10-05,15.82,15.85,15.48,15.58,135800,12.3326141045271,12.3560008569377,12.0675642438736,12.1455200852423,174201.185717096,0.0,1.0
2006-10-06,15.48,15.81,15.44,15.81,126400,12.0675642438736,12.3248185203903,12.0363819073261,12.3248185203903,162143.077132848,0.0,1.0
2006-10-09,15.79,15.8,15.31,15.41,82500,12.3092273521165,12.3170229362534,11.9350393135468,12.0129951549155,105829.144489399,0.0,1.0
2006-10-10,15.77,15.89,15.6,15.84,90800,12.2936361838428,12.3871831934852,12.161111253516,12.3482052728009,116476.197813787,0.0,1.0
2006-10-11,15.39,15.74,15.28,15.74,263700,11.9974039866417,12.2702494314322,11.9116525611362,12.2702494314322,338268.429113389,0.0,1.0
2006-10-12,15.5,15.63,15.4,15.5,262700,12.0831554121473,12.1844980059266,12.0051995707786,12.0831554121473,336985.651604426,0.0,1.0
2006-10-13,15.52,15.74,15.43,15.55,212500,12.098746580421,12.2702494314322,12.0285863231892,12.1221333328317,272590.220654513,0.0,1.0
2006-10-16,15.79,15.8,15.49,15.61,193300,12.3092273521165,12.3170229362534,12.0753598280104,12.1689068376529,247960.892482434,0.0,1.0
2006-10-17,15.85,15.91,15.51,15.67,145500,12.3560008569377,12.4027743617589,12.0909509962842,12.2156803424741,186644.127554031,0.0,1.0
2006-10-18,15.59,16.1,15.52,16.0,202900,12.1533156693791,12.5508904603595,12.098746580421,12.4729346189908,260275.556568474,0.0,1.0
2006-10-19,15.92,15.93,15.5,15.52,232800,12.4105699458958,12.4183655300327,12.0831554121473,12.098746580421,298630.60408645,0.0,1.0
2006-10-20,15.74,15.93,15.44,15.93,302000,12.2702494314322,12.4183655300327,12.0363819073261,12.4183655300327,387398.807706647,0.0,1.0
2006-10-23,15.5,15.81,15.39,15.6,307300,12.0831554121473,12.3248185203903,11.9974039866417,12.161111253516,394197.528504149,0.0,1.0
2006-10-24,15.5,15.53,15.3,15.4,460700,12.0831554121473,12.1065421645579,11.9272437294099,12.0051995707786,590975.598378983,0.0,1.0
2006-10-25,15.49,15.66,15.41,15.45,195900,12.0753598280104,12.2078847583372,12.0129951549155,12.044177491463,251296.114005737,0.0,1.0
2006-10-26,15.56,15.65,15.31,15.65,264500,12.1299289169685,12.2000891742003,11.9350393135468,12.2000891742003,339294.651120558,0.0,1.0
2006-10-27,14.77,15.41,14.75,15.36,362400,11.5140777701559,12.0129951549155,11.4984866018821,11.9740172342311,464878.569247976,0.0,1.0
2006-10-30,15.62,15.65,14.77,14.78,362600,12.1767024217897,12.2000891742003,11.5140777701559,11.5218733542927,465135.124749772,0.0,1.0
2006-10-31,15.26,15.57,15.1,15.57,268200,11.8960613928624,12.1377245011054,11.7713320466725,12.1377245011054,344040.92790372,0.0,1.0
2006-11-01,14.83,15.43,14.81,15.35,283600,11.5608512749771,12.0285863231892,11.5452601067033,11.9662216500943,363795.701541739,0.0,1.0
2006-11-02,14.85,14.96,14.65,14.73,178800,11.5764424432508,11.6621938687564,11.4205307605134,11.4828954336084,229360.618602479,0.0,1.0
2006-11-03,14.8,14.99,14.68,14.95,177600,11.5374645225665,11.685580621167,11.443917512924,11.6543982846195,227821.285591723,0.0,1.0
2006-11-06,14.93,14.97,14.66,14.88,172800,11.6388071163458,11.6699894528932,11.4283263446503,11.5998291956614,221663.953548704,0.0,1.0
2006-11-07,14.98,15.25,14.88,14.93,140400,11.6777850370301,11.8882658087256,11.5998291956614,11.6388071163458,180101.962258323,0.0,1.0
2006-11-08,15.1,15.2,14.88,14.88,112700,11.7713320466725,11.8492878880412,11.5998291956614,11.5998291956614,144569.025260064,0.0,1.0
2006-11-09,15.06,15.27,14.97,15.15,132600,11.7401497101251,11.9038569769993,11.6699894528932,11.8103099673569,170096.297688415,0.0,1.0
2006-11-10,15.3,15.38,14.95,15.05,164200,11.9272437294099,11.9896084025049,11.6543982846195,11.7323541259882,210632.066971628,0.0,1.0
2006-11-13,15.45,15.53,15.25,15.25,177500,12.044177491463,12.1065421645579,11.8882658087256,11.8882658087256,227693.007840827,0.0,1.0
2006-11-14,16.16,16.16,15.4,15.5,275200,12.5976639651807,12.5976639651807,12.0051995707786,12.0831554121473,353020.370466455,0.0,1.0
2006-11-15,16.24,16.46,16.09,16.19,219700,12.6600286382756,12.8315314892868,12.5430948762226,12.6210507175913,281826.218719042,0.0,1.0
2006-11-16,16.36,16.44,16.17,16.35,129400,12.7535756479181,12.815940321013,12.6054595493175,12.7457800637812,165991.409659736,0.0,1.0
2006-11-17,16.34,16.39,16.09,16.36,125600,12.7379844796443,12.7769624003287,12.5430948762226,12.7535756479181,161116.855125679,0.0,1.0
2006-11-20,16.31,16.51,16.17,16.34,217300,12.7145977272337,12.8705094099711,12.6054595493175,12.7379844796443,278747.552697532,0.0,1.0
2006-11-21,16.5,16.53,16.25,16.32,84800,12.8627138258342,12.8861005782448,12.6678242224125,12.7223933113706,108779.532760013,0.0,1.0
2006-11-22,16.47,16.67,16.37,16.52,139200,12.8393270734236,12.995238756161,12.7613712320549,12.878304994108,178562.629247568,0.0,1.0
2006-11-24,16.37,16.5,16.27,16.32,24400,12.7613712320549,12.8627138258342,12.6834153906862,12.7223933113706,31299.7712186829,0.0,1.0
2006-11-27,15.89,16.27,15.8,16.27,178800,12.3871831934852,12.6834153906862,12.3170229362534,12.6834153906862,229360.618602479,0.0,1.0
2006-11-28,16.22,16.25,15.76,15.88,194300,12.6444374700019,12.6678242224125,12.2858405997059,12.3793876093483,249243.669991396,0.0,1.0
2006-11-29,16.1,16.42,15.76,16.36,203000,12.5508904603595,12.8003491527393,12.2858405997059,12.7535756479181,260403.834319369,0.0,1.0
2006-11-30,16.22,16.25,15.78,16.04,179200,12.6444374700019,12.6678242224125,12.3014317679796,12.5041169555382,229873.729606064,0.0,1.0
2006-12-01,16.09,16.26,15.75,16.2,180400,12.5430948762226,12.6756198065494,12.278045015569,12.6288463017282,231413.062616819,0.0,1.0
2006-12-04,16.61,16.63,16.16,16.16,180100,12.9484652513398,12.9640564196135,12.5976639651807,12.5976639651807,231028.22936413,0.0,1.0
2006-12-05,16.44,16.71,16.34,16.62,111900,12.815940321013,13.0264210927085,12.7379844796443,12.9562608354767,143542.803252894,0.0,1.0
2006-12-06,16.1,16.35,15.93,16.35,164600,12.5508904603595,12.7457800637812,12.4183655300327,12.7457800637812,211145.177975212,0.0,1.0
2006-12-07,16.03,16.29,16.0,16.09,138600,12.4963213714014,12.69900655896,12.4729346189908,12.5430948762226,177792.96274219,0.0,1.0
2006-12-08,16.03,16.19,15.92,15.97,92000,12.4963213714014,12.6210507175913,12.4105699458958,12.4495478665802,118015.530824542,0.0,1.0
2006-12-11,16.07,16.14,15.83,15.89,184800,12.5275037079489,12.5820727969069,12.340409688664,12.3871831934852,237057.283656253,0.0,1.0
2006-12-12,15.8,16.05,15.59,15.97,79100,12.3637964410746,12.5594261315979,12.199467501035,12.4968246306305,101083.838281907,0.06,1.0
2006-12-13,15.79,15.93,15.66,15.89,74300,12.3559712534537,12.4655238801467,12.2542438143815,12.434223129663,94949.8000549388,0.0,1.0
2006-12-14,15.94,16.0,15.74,15.81,99600,12.4733490677677,12.5203001934933,12.316845315349,12.3716216286955,127281.293209581,0.0,1.0
2006-12-15,15.96,16.01,15.8,15.95,285300,12.4889994430095,12.5281253811142,12.3637964410746,12.4811742553886,364591.897115399,0.0,1.0
2006-12-18,15.73,16.05,15.68,16.0,145300,12.3090201277281,12.5594261315979,12.2698941896234,12.5203001934933,185682.448828837,0.0,1.0
2006-12-19,15.81,15.83,15.54,15.62,176200,12.3716216286955,12.3872720039374,12.1603415629303,12.2229430638978,225170.319914944,0.0,1.0
2006-12-20,15.79,16.05,15.7,15.8,132500,12.3559712534537,12.5594261315979,12.2855445648653,12.3637964410746,169325.013556923,0.0,1.0
2006-12-21,15.73,16.07,15.61,15.79,114400,12.3090201277281,12.5750765068398,12.2151178762769,12.3559712534537,146194.577742732,0.0,1.0
2006-12-22,15.6,15.75,15.44,15.75,153600,12.2072926886559,12.3246705029699,12.082089686721,12.3246705029699,196289.22326297,0.0,1.0
2006-12-26,15.98,16.0,15.77,15.95,130200,12.5046498182514,12.5203001934933,12.3403208782118,12.4811742553886,166385.786906501,0.0,1.0
2006-12-27,16.25,16.25,15.9,15.99,145700,12.7159298840166,12.7159298840166,12.4420483172839,12.5124750058723,186193.618681085,0.0,1.0
2006-12-28,16.25,16.29,16.1,16.19,137500,12.7159298840166,12.7472306345003,12.5985520697026,12.668978758291,175714.636710015,0.0,1.0
2006-12-29,16.04,16.28,16.0,16.26,195500,12.551600943977,12.7394054468794,12.5203001934933,12.7237550716375,249834.265285876,0.0,1.0
2007-01-03,16.12,16.44,15.96,16.25,257500,12.6142024449445,12.8646084488143,12.4889994430095,12.7159298840166,329065.592384209,0.0,1.0
2007-01-04,16.22,16.23,15.95,16.15,206600,12.6924543211538,12.7002795087747,12.4811742553886,12.6376780078073,264019.228685739,0.0,1.0
2007-01-05,15.95,16.22,15.32,15.74,188700,12.4811742553886,12.6924543211538,11.9881874352698,12.316845315349,241144.377797672,0.0,1.0
2007-01-08,16.02,16.15,15.8,15.87,182600,12.5359505687351,12.6376780078073,12.3637964410746,12.4185727544211,233349.037550901,0.0,1.0
2007-01-09,16.1,16.15,15.79,16.01,119600,12.5985520697026,12.6376780078073,12.3559712534537,12.5281253811142,152839.785821948,0.0,1.0
2007-01-10,16.21,16.22,16.01,16.01,114100,12.6846291335329,12.6924543211538,12.5281253811142,12.5281253811142,145811.200353547,0.0,1.0
2007-01-11,16.67,16.72,16.26,16.28,148600,13.0445877640958,13.0837137022005,12.7237550716375,12.7394054468794,189899.600109878,0.0,1.0
2007-01-12,16.66,16.75,16.56,16.74,113100,13.0367625764749,13.1071892650633,12.9585107002655,13.0993640774423,144533.275722928,0.0,1.0
2007-01-16,16.73,16.88,16.66,16.85,143800,13.0915388898214,13.2089167041354,13.0367625764749,13.1854411412726,183765.56188291,0.0,1.0
2007-01-17,16.53,16.75,16.5,16.65,108000,12.9350351374027,13.1071892650633,12.9115595745399,13.0289373888539,138015.860106776,0.0,1.0
2007-01-18,16.17,16.54,16.12,16.5,150700,12.6533283830491,12.9428603250237,12.6142024449445,12.9115595745399,192583.241834177,0.0,1.0
2007-01-19,16.41,16.44,16.01,16.13,302600,12.8411328859515,12.8646084488143,12.5281253811142,12.6220276325654,386699.993225096,0.0,1.0
2007-01-22,16.03,16.34,15.98,16.34,214300,12.5437757563561,12.786356572605,12.5046498182514,12.786356572605,273859.248341499,0.0,1.0
2007-01-23,16.14,16.45,16.01,16.01,311300,12.6298528201863,12.8724336364353,12.5281253811142,12.5281253811142,397817.937511475,0.0,1.0
2007-01-24,16.43,16.47,16.11,16.11,148600,12.8567832611934,12.8880840116771,12.6063772573235,12.6063772573235,189899.600109878,0.0,1.0
2007-01-25,16.05,16.46,15.96,16.44,210600,12.5594261315979,12.8802588240562,12.4889994430095,12.8646084488143,269130.927208213,0.0,1.0
2007-01-26,16.26,16.28,15.95,16.1,103200,12.7237550716375,12.7394054468794,12.4811742553886,12.5985520697026,131881.821879808,0.0,1.0
2007-01-29,16.32,16.48,16.21,16.27,64700,12.7707061973631,12.8959091992981,12.6846291335329,12.7315802592585,82681.7236010036,0.0,1.0
2007-01-30,16.45,16.5,16.32,16.38,66900,12.8724336364353,12.9115595745399,12.7707061973631,12.8176573230887,85493.1577883634,0.0,1.0
2007-01-31,16.42,16.56,16.19,16.38,146700,12.8489580735725,12.9585107002655,12.668978758291,12.8176573230887,187471.543311703,0.0,1.0
2007-02-01,16.46,16.63,16.32,16.49,137900,12.8802588240562,13.0132870136121,12.7707061973631,12.903734386919,176225.806562262,0.0,1.0
2007-02-02,16.52,16.58,16.39,16.55,87700,12.9272099497818,12.9741610755074,12.8254825107097,12.9506855126446,112073.990105224,0.0,1.0
2007-02-05,16.19,16.51,16.14,16.51,163500,12.668978758291,12.9193847621609,12.6298528201863,12.9193847621609,208940.677106091,0.0,1.0
2007-02-06,16.44,16.49,16.23,16.25,91000,12.8646084488143,12.903734386919,12.7002795087747,12.7159298840166,116291.141386265,0.0,1.0
2007-02-07,16.57,16.59,16.3,16.46,106400,12.9663358878865,12.9819862631283,12.7550558221213,12.8802588240562,135971.180697786,0.0,1.0
2007-02-08,16.58,16.66,16.51,16.58,99900,12.9741610755074,13.0367625764749,12.9193847621609,12.9741610755074,127664.670598767,0.0,1.0
2007-02-09,16.24,16.64,16.18,16.55,152200,12.7081046963957,13.021112201233,12.6611535706701,12.9506855126446,194500.128780103,0.0,1.0
2007-02-12,16.14,16.49,16.02,16.32,110500,12.6298528201863,12.903734386919,12.5359505687351,12.7707061973631,141210.671683322,0.0,1.0
2007-02-13,16.52,16.52,16.2,16.2,90100,12.9272099497818,12.9272099497818,12.6768039459119,12.6768039459119,115141.009218708,0.0,1.0
2007-02-14,16.6,16.75,16.51,16.51,99000,12.9898114507493,13.1071892650633,12.9193847621609,12.9193847621609,126514.53843121,0.0,1.0
2007-02-15,16.47,16.59,16.35,16.58,97900,12.8880840116771,12.9819862631283,12.7941817602259,12.9741610755074,125108.821337531,0.0,1.0
2007-02-16,16.62,16.63,16.24,16.47,145100,13.0054618259911,13.0132870136121,12.7081046963957,12.8880840116771,185426.863902714,0.0,1.0
2007-02-20,16.68,16.7,16.26,16.58,108500,13.0524129517167,13.0680633269586,12.7237550716375,12.9741610755074,138654.822422085,0.0,1.0
2007-02-21,16.84,16.84,16.53,16.53,141800,13.1776159536517,13.1776159536517,12.9350351374027,12.9350351374027,181209.712621673,0.0,1.0
2007-02-22,16.8,17.0,16.5,16.9,181800,13.1463152031679,13.3028189555866,12.9115595745399,13.2245670793773,232326.697846406,0.0,1.0
2007-02-23,16.45,16.75,16.01,16.75,308300,12.8724336364353,13.1071892650633,12.5281253811142,13.1071892650633,393984.163619618,0.0,1.0
2007-02-26,16.1,16.53,15.99,16.5,344600,12.5985520697026,12.9350351374027,12.5124750058723,12.9115595745399,440372.827711063,0.0,1.0
2007-02-27,15.09,16.0,15.01,15.94,492200,11.8082081199883,12.5203001934933,11.7456066190209,12.4733490677677,628994.503190325,0.0,1.0
2007-02-28,15.04,15.43,15.0,15.13,494800,11.7690821818837,12.0742644991001,11.7377814313999,11.8395088704721,632317.107229929,0.0,1.0
2007-03-01,15.25,15.31,14.74,15.05,370100,11.9334111219233,11.9803622476489,11.5343265532557,11.7769073695046,472959.905791828,0.0,1.0
2007-03-02,14.73,15.16,14.72,15.14,407800,11.5265013656347,11.8629844333349,11.5186761780138,11.847334058093,521137.664366141,0.0,1.0
2007-03-05,14.33,14.95,14.29,14.62,325700,11.2134938607974,11.6986554932953,11.1821931103137,11.4404243018045,416220.052192378,0.0,1.0
2007-03-06,14.61,14.77,14.31,14.35,292600,11.4325991141835,11.5578021161185,11.1978434855555,11.2291442360393,373920.746918913,0.0,1.0
2007-03-07,14.64,14.92,14.55,14.63,274800,11.4560746770463,11.6751799304325,11.3856479884579,11.4482494894254,351173.688493908,0.0,1.0
2007-03-08,14.59,14.89,14.55,14.81,194500,11.4169487389417,11.6517043675697,11.3856479884579,11.5891028666022,248556.340655257,0.0,1.0
2007-03-09,14.86,14.97,14.6,14.75,182800,11.6282288047069,11.7143058685371,11.4247739265626,11.5421517408766,233604.622477023,0.0,1.0
2007-03-12,14.97,15.01,14.58,14.86,256300,11.7143058685371,11.7456066190209,11.4091235513207,11.6282288047069,327532.082827469,0.0,1.0
2007-03-13,14.97,15.29,14.81,14.9,553100,11.7612569942627,12.0126666294106,11.6355521766888,11.7062611365741,703998.476016556,0.06,1.0
2007-03-14,15.0,15.2,14.8,14.95,356700,11.7848266475579,11.9419576695253,11.6276956255904,11.745543892066,454016.012285489,0.0,1.0
2007-03-15,15.5,15.67,15.0,15.0,359100,12.1776542024765,12.3112155711488,11.7848266475579,11.7848266475579,457070.787809697,0.0,1.0
2007-03-16,15.37,15.5,15.08,15.5,621600,12.0755190381976,12.1776542024765,11.8476790563448,12.1776542024765,791186.860770006,0.0,1.0
2007-03-19,15.57,15.77,15.42,15.45,233200,12.2326500601651,12.3897810821325,12.1148017936895,12.1383714469846,296822.355102259,0.0,1.0
2007-03-20,15.74,15.8,15.47,15.52,164900,12.3662114288374,12.4133507354276,12.1540845491813,12.1933673046732,209888.534975826,0.0,1.0
2007-03-21,15.98,16.06,15.6,15.71,307300,12.5547686551983,12.6176210639853,12.2562197134602,12.3426417755423,391138.549412198,0.0,1.0
2007-03-22,16.04,16.25,15.92,16.05,289700,12.6019079617885,12.7668955348543,12.5076293486081,12.6097645128869,368736.86223467,0.0,1.0
2007-03-23,16.01,16.18,15.97,16.07,176300,12.5783383084934,12.7118996771657,12.5469121040999,12.6254776150836,224398.718715817,0.0,1.0
2007-03-26,15.82,16.15,15.76,16.12,251600,12.4290638376244,12.6883300238706,12.3819245310341,12.6647603705755,320242.300787858,0.0,1.0
2007-03-27,15.52,15.8,15.48,15.77,213300,12.1933673046732,12.4133507354276,12.1619411002797,12.3897810821325,271493.174714031,0.0,1.0
2007-03-28,15.41,15.52,15.27,15.5,502700,12.1069452425911,12.1933673046732,11.9969535272139,12.1776542024765,639848.190008175,0.0,1.0
2007-03-29,15.52,15.58,15.32,15.56,182600,12.1933673046732,12.2405066112634,12.0362362827058,12.2247935090667,232417.504466864,0.0,1.0
2007-03-30,15.52,15.7,15.42,15.5,179600,12.1933673046732,12.3347852244439,12.1148017936895,12.1776542024765,228599.035061604,0.0,1.0
2007-04-02,15.62,15.67,15.39,15.67,158200,12.2719328156569,12.3112155711488,12.0912321403944,12.3112155711488,201360.619970745,0.0,1.0
2007-04-03,15.69,15.97,15.67,15.72,237400,12.3269286733455,12.5469121040999,12.3112155711488,12.3504983266406,302168.212269626,0.0,1.0
2007-04-04,15.78,15.97,15.61,15.7,235100,12.3976376332309,12.5469121040999,12.2640762645585,12.3347852244439,299240.719058925,0.0,1.0
2007-04-05,15.9,16.0,15.72,15.78,155800,12.4919162464113,12.570481757395,12.3504983266406,12.3976376332309,198305.844446536,0.0,1.0
2007-04-09,15.83,15.94,15.71,15.9,157900,12.4369203887227,12.5233424508048,12.3426417755423,12.4919162464113,200978.773030219,0.0,1.0
2007-04-10,15.97,15.99,15.81,15.81,132600,12.5469121040999,12.5626252062967,12.421207286526,12.421207286526,168776.347712521,0.0,1.0
2007-04-11,15.78,15.96,15.65,15.96,205800,12.3976376332309,12.5390555530016,12.295502468952,12.5390555530016,261947.001200879,0.0,1.0
2007-04-12,15.97,15.97,15.53,15.72,178600,12.5469121040999,12.5469121040999,12.2012238557716,12.3504983266406,227326.211926517,0.0,1.0
2007-04-13,16.1,16.17,15.84,15.96,145700,12.6490472683788,12.7040431260674,12.4447769398211,12.5390555530016,185450.330782158,0.0,1.0
2007-04-16,16.48,16.51,16.2,16.2,162800,12.9475962101169,12.971165863412,12.7276127793625,12.7276127793625,207215.606392144,0.0,1.0
2007-04-17,16.47,16.56,16.36,16.48,170500,12.9397396590185,13.0104486189039,12.8533175969364,12.9475962101169,217016.344532314,0.0,1.0
2007-04-18,16.31,16.44,16.27,16.36,125400,12.8140348414446,12.9161700057234,12.7826086370511,12.8533175969364,159612.021139894,0.0,1.0
2007-04-19,16.28,16.41,16.04,16.21,181300,12.7904651881495,12.8926003524283,12.6019079617885,12.7354693304609,230762.834391251,0.0,1.0
2007-04-20,16.72,16.72,16.47,16.55,217900,13.1361534364778,13.1361534364778,12.9397396590185,13.0025920678055,277348.161135432,0.0,1.0
2007-04-23,16.51,16.78,16.51,16.7,212100,12.971165863412,13.1832927430681,12.971165863412,13.1204403342811,269965.786951928,0.0,1.0
2007-04-24,16.27,16.48,16.21,16.47,263800,12.7826086370511,12.9475962101169,12.7354693304609,12.9397396590185,335770.743035919,0.0,1.0
2007-04-25,16.39,16.63,16.12,16.38,235000,12.8768872502316,13.0654444765925,12.6647603705755,12.8690306991332,299113.436745416,0.0,1.0
2007-04-26,16.14,16.5,16.04,16.2,276500,12.6804734727723,12.9633093123136,12.6019079617885,12.7276127793625,351935.596851521,0.0,1.0
2007-04-27,16.28,16.56,16.11,16.11,305200,12.7904651881495,13.0104486189039,12.6569038194771,12.6569038194771,388465.620828515,0.0,1.0
2007-04-30,15.79,16.33,15.76,16.33,269900,12.4054941843292,12.8297479436413,12.3819245310341,12.8297479436413,343534.96415995,0.0,1.0
2007-05-01,15.96,16.0,15.72,15.89,196400,12.5390555530016,12.570481757395,12.3504983266406,12.484059695313,249982.463731062,0.0,1.0
2007-05-02,16.29,16.36,15.96,15.98,190900,12.7983217392478,12.8533175969364,12.5390555530016,12.5547686551983,242981.936488086,0.0,1.0
2007-05-03,16.52,16.7,16.04,16.49,224700,12.9790224145104,13.1204403342811,12.6019079617885,12.9554527612153,286003.358454022,0.0,1.0
2007-05-04,16.2,16.5,16.03,16.5,238400,12.7276127793625,12.9633093123136,12.5940514106902,12.9633093123136,303441.035404712,0.0,1.0
2007-05-07,16.21,16.31,16.11,16.21,96000,12.7354693304609,12.8140348414446,12.6569038194771,12.7354693304609,122191.02096834,0.0,1.0
2007-05-08,16.18,16.21,15.94,16.09,166500,12.7118996771657,12.7354693304609,12.5233424508048,12.6411907172804,211925.051991966,0.0,1.0
2007-05-09,16.39,16.4,16.06,16.09,124400,12.8768872502316,12.8847438013299,12.6176210639853,12.6411907172804,158339.198004807,0.0,1.0
2007-05-10,15.81,16.26,15.75,16.26,241800,12.421207286526,12.7747520859527,12.3740679799357,12.7747520859527,307768.634064007,0.0,1.0
2007-05-11,16.04,16.06,15.85,15.9,85100,12.6019079617885,12.6176210639853,12.4526334909195,12.4919162464113,108317.248795894,0.0,1.0
2007-05-14,15.73,16.1,15.68,16.04,197400,12.358354877739,12.6490472683788,12.3190721222471,12.6019079617885,251255.28686615,0.0,1.0
2007-05-15,15.62,16.03,15.6,15.76,308300,12.2719328156569,12.5940514106902,12.2562197134602,12.3819245310341,392411.372547286,0.0,1.0
2007-05-16,15.56,15.77,15.34,15.64,162400,12.2247935090667,12.3897810821325,12.0519493849025,12.2876459178537,206706.477138109,0.0,1.0
2007-05-17,15.39,15.58,15.25,15.5,164300,12.0912321403944,12.2405066112634,11.9812404250172,12.1776542024765,209124.841094774,0.0,1.0
2007-05-18,15.53,15.54,15.2,15.41,197700,12.2012238557716,12.2090804068699,11.9419576695253,12.1069452425911,251637.133806676,0.0,1.0
2007-05-21,15.77,15.83,15.49,15.55,197800,12.3897810821325,12.4369203887227,12.1697976513781,12.2169369579683,251764.416120185,0.0,1.0
2007-05-22,15.7,15.75,15.46,15.72,181600,12.3347852244439,12.3740679799357,12.146227998083,12.3504983266406,231144.681331777,0.0,1.0
2007-05-23,15.47,15.78,15.37,15.73,354000,12.1540845491813,12.3976376332309,12.0755190381976,12.358354877739,450579.389820757,0.0,1.0
2007-05-24,15.21,15.57,15.19,15.48,171100,11.9498142206237,12.2326500601651,11.9341011184269,12.1619411002797,217780.038413365,0.0,1.0
2007-05-25,15.36,15.5,15.22,15.29,150600,12.0676624870992,12.1776542024765,11.957670771722,12.0126666294106,191687.164144085,0.0,1.0
2007-05-29,15.91,15.93,15.37,15.65,626000,12.4997727975097,12.5154858997064,12.0755190381976,12.295502468952,796787.282564387,0.0,1.0
2007-05-30,16.14,16.17,15.67,15.8,359200,12.6804734727723,12.7040431260674,12.3112155711488,12.4133507354276,457198.070123206,0.0,1.0
2007-05-31,16.34,16.39,16.13,16.14,361400,12.8376044947397,12.8768872502316,12.6726169216739,12.6804734727723,459998.281020398,0.0,1.0
2007-06-01,16.37,16.4,16.18,16.25,481000,12.8611741480348,12.8847438013299,12.7118996771657,12.7668955348543,612227.92797679,0.0,1.0
2007-06-04,16.66,16.74,16.22,16.24,307000,13.0890141298876,13.1518665386746,12.7433258815592,12.759038983756,390756.702471672,0.0,1.0
2007-06-05,16.5,16.6,16.35,16.42,364200,12.9633093123136,13.0418748232974,12.8454610458381,12.9004569035267,463562.185798643,0.0,1.0
2007-06-06,16.41,16.42,16.26,16.4,208600,12.8926003524283,12.9004569035267,12.7747520859527,12.8847438013299,265510.905979123,0.0,1.0
2007-06-07,16.12,16.32,16.06,16.32,260200,12.6647603705755,12.8218913925429,12.6176210639853,12.8218913925429,331188.579749606,0.0,1.0
2007-06-08,16.42,16.49,16.01,16.13,203700,12.9004569035267,12.9554527612153,12.5783383084934,12.6726169216739,259274.072617197,0.0,1.0
2007-06-11,16.4,16.5,16.06,16.35,224800,12.8847438013299,12.9633093123136,12.6176210639853,12.8454610458381,286130.640767531,0.0,1.0
2007-06-12,16.08,16.31,16.04,16.3,259700,12.633334166182,12.8140348414446,12.6019079617885,12.8061782903462,330552.168182063,0.0,1.0
2007-06-13,15.64,16.02,15.32,15.8,515100,12.3347852244439,12.634479494603,12.0824111022046,12.4609722855635,653125.599952488,0.06,1.0
2007-06-14,15.52,15.8,15.47,15.71,347500,12.2401449286042,12.4609722855635,12.2007114720043,12.3899920636837,440615.697890679,0.0,1.0
2007-06-15,16.03,16.05,15.56,15.85,457300,12.642366185923,12.6581395685629,12.2716916938841,12.5004057421634,579837.578835707,0.0,1.0
2007-06-18,15.8,16.03,15.74,16.03,221700,12.4609722855635,12.642366185923,12.4136521376437,12.642366185923,281106.47546004,0.0,1.0
2007-06-19,15.9,15.96,15.55,15.73,186200,12.5398391987633,12.5871593466832,12.2638050025641,12.4057654463237,236093.936538834,0.0,1.0
2007-06-20,15.48,15.88,15.48,15.88,182500,12.2085981633243,12.5240658161233,12.2085981633243,12.5240658161233,231402.488820285,0.0,1.0
2007-06-21,15.76,15.76,15.29,15.41,299900,12.4294255202836,12.4294255202836,12.0587510282447,12.1533913240844,380260.856970979,0.0,1.0
2007-06-22,15.95,15.95,15.64,15.75,606400,12.5792726553632,12.5792726553632,12.3347852244439,12.4215388289636,768890.242304772,0.0,1.0
2007-06-25,15.89,16.13,15.79,15.95,458100,12.5319525074433,12.7212330991228,12.4530855942435,12.5792726553632,580851.945909988,0.0,1.0
2007-06-26,15.78,16.14,15.66,15.95,420000,12.4451989029236,12.7291197904427,12.3505586070838,12.5792726553632,532542.713997368,0.0,1.0
2007-06-27,15.93,15.95,15.66,15.7,322300,12.5634992727232,12.5792726553632,12.3505586070838,12.3821053723638,408663.135050839,0.0,1.0
2007-06-28,15.95,16.14,15.91,15.99,170500,12.5792726553632,12.7291197904427,12.5477258900833,12.6108194206431,216186.982706074,0.0,1.0
2007-06-29,15.86,16.06,15.75,16.0,263300,12.5082924334834,12.6660262598829,12.4215388289636,12.6187061119631,333853.563322636,0.0,1.0
2007-07-02,15.97,16.02,15.89,15.96,247400,12.5950460380031,12.634479494603,12.5319525074433,12.5871593466832,313693.017721308,0.0,1.0
2007-07-03,16.11,16.11,15.91,15.98,93900,12.7054597164828,12.7054597164828,12.5477258900833,12.6029327293231,119061.335343698,0.0,1.0
2007-07-05,16.22,16.22,15.94,16.11,217000,12.7922133210025,12.7922133210025,12.5713859640432,12.7054597164828,275147.068898642,0.0,1.0
2007-07-06,16.18,16.23,15.94,16.2,139300,12.7606665557226,12.8001000123225,12.5713859640432,12.7764399383626,176626.666809128,0.0,1.0
2007-07-09,16.14,16.24,16.03,16.16,163400,12.7291197904427,12.8079867036425,12.642366185923,12.7448931730827,207184.474921834,0.0,1.0
2007-07-10,15.86,16.13,15.82,15.99,444800,12.5082924334834,12.7212330991228,12.4767456682035,12.6108194206431,563988.09330007,0.0,1.0
2007-07-11,15.98,16.01,15.82,15.94,255200,12.6029327293231,12.626592803283,12.4767456682035,12.5713859640432,323583.096695545,0.0,1.0
2007-07-12,16.41,16.41,15.9,16.11,211500,12.9420604560821,12.9420604560821,12.5398391987633,12.7054597164828,268173.295262961,0.0,1.0
2007-07-13,16.36,16.48,16.17,16.43,134400,12.9026269994822,12.997267295322,12.7527798644027,12.9578338387221,170413.668479159,0.0,1.0
2007-07-16,16.1,16.35,15.94,16.3,180200,12.6975730251628,12.8947403081623,12.5713859640432,12.8553068515624,228486.183481729,0.0,1.0
2007-07-17,16.09,16.32,16.06,16.06,197800,12.6896863338429,12.8710802342023,12.6660262598829,12.6660262598829,250802.259115903,0.0,1.0
2007-07-18,15.92,16.14,15.63,16.0,305800,12.5556125814032,12.7291197904427,12.3268985331239,12.6187061119631,387741.8141438,0.0,1.0
2007-07-19,15.94,15.96,15.75,15.95,205600,12.5713859640432,12.5871593466832,12.4215388289636,12.5792726553632,260692.338090141,0.0,1.0
2007-07-20,15.74,15.9,15.46,15.9,422600,12.4136521376437,12.5398391987633,12.1928247806843,12.5398391987633,535839.40698878,0.0,1.0
2007-07-23,15.82,16.07,15.65,15.74,352500,12.4767456682035,12.6739129512029,12.3426719157639,12.4136521376437,446955.492104934,0.0,1.0
2007-07-24,15.49,15.66,15.41,15.46,458900,12.2164848546442,12.3505586070838,12.1533913240844,12.1928247806843,581866.31298427,0.0,1.0
2007-07-25,15.67,15.78,15.49,15.62,365700,12.3584452984038,12.4451989029236,12.2164848546442,12.3190118418039,463692.548830567,0.0,1.0
2007-07-26,15.19,15.51,14.94,15.25,821900,11.9798841150449,12.2322582372842,11.7827168320455,12.0272042629648,1042135.37293914,0.0,1.0
2007-07-27,14.7,15.5,14.68,15.15,833700,11.5934362403661,12.2243715459642,11.5776628577261,11.948337349765,1057097.28728477,0.0,1.0
2007-07-30,13.83,14.66,13.68,14.66,661400,10.9072940955281,11.5618894750862,10.7889937257284,11.5618894750862,838627.978661569,0.0,1.0
2007-07-31,13.45,14.17,13.43,13.9,563700,10.6075998253689,11.1754416004073,10.591826442729,10.9625009347679,714748.399715044,0.0,1.0
2007-08-01,13.6,13.63,13.07,13.45,460200,10.7259001951686,10.7495602691285,10.3079055552098,10.6075998253689,583514.659479975,0.0,1.0
2007-08-02,13.5,13.75,13.28,13.69,574000,10.6470332819688,10.8442005649683,10.4735260729293,10.7968804170484,727808.375796407,0.0,1.0
2007-08-03,12.98,13.6,12.9,13.46,408100,10.23692533333,10.7259001951686,10.1738318027702,10.6154865166889,517454.003767446,0.0,1.0
2007-08-06,13.38,13.41,12.71,13.08,561800,10.5523929861291,10.576053060089,10.0239846676907,10.3157922465298,712339.277913625,0.0,1.0
2007-08-07,14.81,14.82,13.37,13.48,874100,11.6801898448858,11.6880765362058,10.5445062948091,10.6312598993289,1108322.82453595,0.0,1.0
2007-08-08,14.82,16.35,14.6,15.0,1222800,11.6880765362058,12.8947403081623,11.5145693271663,11.8300369799654,1550460.07303805,0.0,1.0
2007-08-09,15.85,16.05,14.76,14.76,1600000,12.5004057421634,12.6581395685629,11.6407563882859,11.6407563882859,2028734.14856141,0.0,1.0
2007-08-10,15.29,16.05,15.25,15.55,817900,12.0587510282447,12.6581395685629,12.0272042629648,12.2638050025641,1037063.53756773,0.0,1.0
2007-08-13,14.98,15.5,14.64,15.4,434300,11.8142635973254,12.2243715459642,11.5461160924462,12.1455046327644,550674.525450138,0.0,1.0
2007-08-14,14.18,15.08,14.17,14.89,437000,11.1833282917273,11.8931305105252,11.1754416004073,11.7432833754456,554098.014325832,0.0,1.0
2007-08-15,14.23,15.1,14.16,14.3,337000,11.2227617483271,11.9089038931651,11.1675549090873,11.277968587567,427302.130040748,0.0,1.0
2007-08-16,14.59,14.92,13.93,14.18,474000,11.5066826358463,11.7669434494056,10.9861610087278,11.1833282917273,601012.491511318,0.0,1.0
2007-08-17,15.28,15.97,14.84,15.97,451800,12.0508643369247,12.5950460380031,11.7038499188457,12.5950460380031,572863.805200028,0.0,1.0
2007-08-20,15.44,15.75,15.18,15.44,289700,12.1770513980444,12.4215388289636,11.971997423725,12.1770513980444,367327.676773898,0.0,1.0
2007-08-21,15.27,15.74,15.19,15.25,183900,12.0429776456047,12.4136521376437,11.9798841150449,12.0272042629648,233177.631200278,0.0,1.0
2007-08-22,15.43,15.58,15.25,15.43,217600,12.1691647067244,12.287465076524,12.0272042629648,12.1691647067244,275907.844204351,0.0,1.0
2007-08-23,15.06,15.47,15.0,15.43,195400,11.8773571278852,12.2007114720043,11.8300369799654,12.1691647067244,247759.157893062,0.0,1.0
2007-08-24,15.38,15.39,15.01,15.01,147300,12.1297312501245,12.1376179414445,11.8379236712853,11.8379236712853,186770.337551934,0.0,1.0
2007-08-27,15.42,15.58,15.16,15.33,227100,12.1612780154044,12.287465076524,11.956224041085,12.0902977935246,287953.453211435,0.0,1.0
2007-08-28,14.93,15.35,14.91,15.29,194100,11.7748301407255,12.1060711761646,11.7590567580856,12.0587510282447,246110.811397356,0.0,1.0
2007-08-29,15.56,15.57,14.84,14.96,156100,12.2716916938841,12.2795783852041,11.7038499188457,11.7984902146855,197928.375369022,0.0,1.0
2007-08-30,15.19,15.56,15.16,15.37,243800,11.9798841150449,12.2716916938841,11.956224041085,12.1218445588045,309128.365887045,0.0,1.0
2007-08-31,15.3,15.55,15.19,15.19,337100,12.0666377195647,12.2638050025641,11.9798841150449,11.9798841150449,427428.925925031,0.0,1.0
2007-09-04,15.47,15.53,15.25,15.28,316100,12.2007114720043,12.2480316199241,12.0272042629648,12.0508643369247,400801.790225162,0.0,1.0
2007-09-05,15.15,15.43,15.06,15.33,188200,11.948337349765,12.1691647067244,11.8773571278852,12.0902977935246,238629.854224536,0.0,1.0
2007-09-06,15.19,15.25,15.02,15.25,290800,11.9798841150449,12.0272042629648,11.8458103626053,12.0272042629648,368722.431501037,0.0,1.0
2007-09-07,14.6,15.12,14.54,15.0,263300,11.5145693271663,11.9246772758051,11.4672491792464,11.8300369799654,333853.563322636,0.0,1.0
2007-09-10,14.63,14.85,14.19,14.69,225400,11.5382294011262,11.7117366101657,11.1912149830472,11.5855495490461,285797.923178589,0.0,1.0
2007-09-11,14.5,14.72,14.34,14.64,277400,11.4357024139665,11.609209623006,11.3095153528469,11.5461160924462,351731.783006835,0.0,1.0
2007-09-12,14.28,14.59,14.26,14.48,173400,11.3095153528469,11.5550300418793,11.29367569549,11.4679119264162,218944.130030885,0.06,1.0
2007-09-13,14.13,14.4,14.01,14.4,361900,11.1907179226699,11.4045532969885,11.0956799785284,11.4045532969885,456954.329055233,0.0,1.0
2007-09-14,14.39,14.44,14.05,14.05,292800,11.39663346831,11.4362326117023,11.1273592932422,11.1273592932422,369704.966972567,0.0,1.0
2007-09-17,14.26,14.44,14.21,14.41,472900,11.29367569549,11.4362326117023,11.2540765520976,11.4124731256669,597108.875960814,0.0,1.0
2007-09-18,15.12,15.31,14.21,14.33,357800,11.9747809618379,12.1252577067287,11.2540765520976,11.3491144962392,451777.449394755,0.0,1.0
2007-09-19,15.62,15.85,15.33,15.4,352700,12.3707723957611,12.5529284553658,12.1410973640856,12.1965361648349,445337.916158553,0.0,1.0
2007-09-20,15.34,15.83,15.21,15.58,241100,12.1490171927641,12.5370887980088,12.0460594199441,12.3390930810472,304425.777107534,0.0,1.0
2007-09-21,15.21,15.5,15.16,15.49,392700,12.0460594199441,12.2757344516195,12.0064602765517,12.2678146229411,495844.059187591,0.0,1.0
2007-09-24,14.94,15.4,14.88,15.19,143300,11.8322240456255,12.1965361648349,11.7847050735547,12.0302197625871,180938.257401533,0.0,1.0
2007-09-25,15.24,15.26,14.76,14.86,200200,12.0698189059795,12.0856585633364,11.6896671294132,11.7688654161978,252783.24586034,0.0,1.0
2007-09-26,15.39,15.49,15.17,15.36,151300,12.1886163361564,12.2678146229411,12.0143801052302,12.164856850121,191039.486007341,0.0,1.0
2007-09-27,15.68,15.68,15.38,15.47,114900,12.4182913678319,12.4182913678319,12.180696507478,12.2519749655841,145078.895850915,0.0,1.0
2007-09-28,15.36,15.66,15.27,15.66,160600,12.164856850121,12.402451710475,12.0935783920148,12.402451710475,202782.164261593,0.0,1.0
2007-10-01,15.47,15.75,15.26,15.35,169700,12.2519749655841,12.4737301685811,12.0856585633364,12.1569370214426,214272.311800699,0.0,1.0
2007-10-02,15.8,15.83,15.44,15.44,118200,12.5133293119735,12.5370887980088,12.2282154795487,12.2282154795487,149245.65265081,0.0,1.0
2007-10-03,15.68,15.71,15.54,15.65,155200,12.4182913678319,12.4420508538673,12.3074137663334,12.3945318817965,195963.834952672,0.0,1.0
2007-10-04,15.65,15.87,15.54,15.87,100700,12.3945318817965,12.5687681127227,12.3074137663334,12.5687681127227,127149.215075606,0.0,1.0
2007-10-05,16.0,16.0,15.5,15.82,206100,12.6717258855427,12.6717258855427,12.2757344516195,12.5291689693304,260232.901957125,0.0,1.0
2007-10-08,15.91,17.0,15.75,15.92,212300,12.6004474274366,13.4637087533892,12.4737301685811,12.608367256115,268061.354126625,0.0,1.0
2007-10-09,16.01,16.02,15.74,15.93,149700,12.6796457142212,12.6875655428997,12.4658103399027,12.6162870847935,189019.240286179,0.0,1.0
2007-10-10,16.01,16.01,15.83,16.0,102700,12.6796457142212,12.6796457142212,12.5370887980088,12.6717258855427,129674.522227058,0.0,1.0
2007-10-11,15.76,16.0,15.56,16.0,182200,12.4816499972596,12.6717258855427,12.3232534236903,12.6717258855427,230055.481497274,0.0,1.0
2007-10-12,15.6,15.8,15.53,15.75,149800,12.3549327384042,12.5133293119735,12.2994939376549,12.4737301685811,189145.505643751,0.0,1.0
2007-10-15,15.27,15.6,15.02,15.54,263800,12.0935783920148,12.3549327384042,11.8955826750532,12.3074137663334,333088.013276515,0.0,1.0
2007-10-16,15.2,15.4,15.01,15.18,141700,12.0381395912656,12.1965361648349,11.8876628463748,12.0222999339087,178918.011680371,0.0,1.0
2007-10-17,15.19,15.38,14.92,15.35,154300,12.0302197625871,12.180696507478,11.8163843882686,12.1569370214426,194827.446734519,0.0,1.0
2007-10-18,15.1,15.25,14.95,15.16,248400,11.958941304481,12.0777387346579,11.840143874304,12.0064602765517,313643.148210332,0.0,1.0
2007-10-19,14.64,15.04,14.51,15.03,284900,11.5946291852716,11.9114223324102,11.4916714124516,11.9035025037317,359730.003724332,0.0,1.0
2007-10-22,14.69,14.9,14.35,14.46,304900,11.6342283286639,11.8005447309117,11.3649541535961,11.4520722690592,384983.075238852,0.0,1.0
2007-10-23,15.07,15.07,14.71,14.81,164000,11.9351818184456,11.9351818184456,11.6500679860209,11.7292662728055,207075.18641906,0.0,1.0
2007-10-24,15.09,15.28,14.79,15.0,260900,11.9510214758025,12.1014982206933,11.7134266154486,11.8797430176963,329426.317906908,0.0,1.0
2007-10-25,13.13,14.0,12.62,14.0,1250800,10.3987350548235,11.0877601498499,9.99482379222183,11.0877601498499,1579327.09251806,0.0,1.0
2007-10-26,13.79,13.85,13.1,13.2,503100,10.9214437476021,10.9689627196729,10.3749755687881,10.4541738555728,635241.013947743,0.0,1.0
2007-10-29,13.73,13.91,13.52,13.86,316700,10.8739247755314,11.0164816917437,10.7076083732836,10.9768825483514,399882.387432417,0.0,1.0
2007-10-30,13.33,13.92,13.3,13.7,318000,10.5571316283928,11.0244015204222,10.5333721423574,10.850165289496,401523.837080861,0.0,1.0
2007-10-31,13.39,13.57,13.19,13.33,562400,10.6046506004636,10.7472075166759,10.4462540268943,10.5571316283928,710116.37098829,0.0,1.0
2007-11-01,13.16,13.21,12.77,13.21,806700,10.4224945408589,10.4620936842512,10.1136212223988,10.4620936842512,1018582.63953815,0.0,1.0
2007-11-02,13.06,13.3,12.76,13.29,569700,10.3432962540743,10.5333721423574,10.1057013937203,10.5254523136789,719333.742091088,0.0,1.0
2007-11-05,12.77,13.05,12.51,12.97,720100,10.1136212223988,10.3353764253958,9.90770567675873,10.2720177959681,909236.839880278,0.0,1.0
2007-11-06,13.01,13.06,12.7,12.76,689300,10.3036971106819,10.3432962540743,10.0581824216495,10.1057013937203,870347.109747921,0.0,1.0
2007-11-07,12.7,13.03,12.62,12.85,622500,10.0581824216495,10.3195367680389,9.99482379222183,10.1769798518265,786001.850889426,0.0,1.0
2007-11-08,12.84,12.9,12.42,12.84,460800,10.169060023148,10.2165789952188,9.83642721865255,10.169060023148,581830.767694534,0.0,1.0
2007-11-09,12.85,13.12,12.46,12.65,681900,10.1769798518265,10.390815226145,9.8681065333664,10.0185832782572,861003.473287547,0.0,1.0
2007-11-12,12.77,13.13,12.74,12.9,400800,10.1136212223988,10.3987350548235,10.0898617363634,10.2165789952188,506071.553150973,0.0,1.0
2007-11-13,12.96,13.14,12.45,12.88,452800,10.2640979672896,10.406654883502,9.86018670468794,10.2007393378619,571729.539088725,0.0,1.0
2007-11-14,12.6,13.05,12.52,13.05,220700,9.9789841348649,10.3353764253958,9.91562550543719,10.3353764253958,278667.644162724,0.0,1.0
2007-11-15,12.5,12.62,12.31,12.62,339600,9.89978584808026,9.99482379222183,9.74930910318944,9.99482379222183,428797.154316543,0.0,1.0
2007-11-16,12.14,12.61,12.04,12.51,431200,9.61467201565555,9.98690396354337,9.53547372887091,9.90770567675873,544456.221853043,0.0,1.0
2007-11-19,11.81,12.11,11.79,12.08,317800,9.35331766926623,9.59091252962016,9.3374780119093,9.56715304358477,401271.306365717,0.0,1.0
2007-11-20,11.81,11.98,11.53,11.8,253100,9.35331766926623,9.48795475680012,9.13156246626923,9.34539784058777,319577.620016246,0.0,1.0
2007-11-21,11.46,11.9,11.46,11.78,319400,9.07612366551998,9.42459612737241,9.07612366551998,9.32955818323084,403291.552086878,0.0,1.0
2007-11-23,11.87,11.98,11.5,11.54,106000,9.40083664133702,9.48795475680012,9.10780298023384,9.1394822949477,133841.279026954,0.0,1.0
2007-11-26,11.21,11.91,11.21,11.89,413800,8.87812794855838,9.43251595605087,8.87812794855838,9.41667629869394,522486.049635411,0.0,1.0
2007-11-27,11.31,11.49,11.01,11.21,439300,8.95732623534302,9.09988315155538,8.71973137498909,8.87812794855838,554683.715816423,0.0,1.0
2007-11-28,11.74,11.78,11.42,11.46,473100,9.29787886851698,9.32955818323084,9.04444435080613,9.07612366551998,597361.406675961,0.0,1.0
2007-11-29,11.71,11.94,11.61,11.67,284200,9.27411938248159,9.45627544208627,9.19492109569695,9.24244006776773,358846.146221324,0.0,1.0
2007-11-30,11.5,11.88,11.46,11.85,339100,9.10780298023384,9.40875647001548,9.07612366551998,9.38499698398009,428165.82752868,0.0,1.0
2007-12-03,11.13,11.44,11.1,11.41,286200,8.81476931913067,9.06028400816306,8.79100983309527,9.03652452212766,361371.453372775,0.0,1.0
2007-12-04,11.54,11.61,11.0,11.06,1137800,9.1394822949477,9.19492109569695,8.71181154631063,8.75933051838142,1436647.23846102,0.0,1.0
2007-12-05,11.83,11.99,11.55,11.75,277100,9.36915732662316,9.49587458547859,9.14740212362616,9.30579869719545,349881.305833669,0.0,1.0
2007-12-06,12.22,12.24,11.73,11.82,1172100,9.67803064508326,9.69387030244019,9.28995903983852,9.3612374979447,1479956.25610842,0.0,1.0
2007-12-07,12.33,12.41,12.22,12.31,231400,9.76514876054637,9.82850738997408,9.67803064508326,9.74930910318944,292178.037422992,0.0,1.0
2007-12-10,12.33,12.4,12.16,12.33,217300,9.76514876054637,9.82058756129562,9.63051167301248,9.76514876054637,274374.622005255,0.0,1.0
2007-12-11,11.84,12.33,11.57,12.27,485200,9.37707715530162,9.76514876054637,9.16324178098309,9.71762978847558,612639.514942246,0.0,1.0
2007-12-12,11.51,12.28,11.44,12.05,336500,9.16324178098309,9.77624753001497,9.10751398561655,9.59314191666779,422679.559546061,0.06,1.0
2007-12-13,11.35,11.5,11.2,11.44,340900,9.03586396300244,9.1552806673593,8.91644725864558,9.10751398561655,428206.424514866,0.0,1.0
2007-12-14,11.18,11.57,11.17,11.37,454400,8.900525031398,9.21100846272583,8.89256391777421,9.05178619025002,570774.418596524,0.0,1.0
2007-12-17,10.93,11.25,10.93,11.15,238100,8.70149719080323,8.95625282676453,8.70149719080323,8.87664169052663,299078.7611528,0.0,1.0
2007-12-18,11.21,11.24,10.82,11.05,323600,8.92440837226937,8.94829171314074,8.61392494094153,8.79703055428872,406475.796342067,0.0,1.0
2007-12-19,11.08,11.21,10.94,11.21,242500,8.82091389516009,8.92440837226937,8.70945830442702,8.92440837226937,304605.626121604,0.0,1.0
2007-12-20,11.13,11.19,10.9,11.19,403800,8.86071946327904,8.90848614502179,8.67761384993186,8.90848614502179,507215.471455274,0.0,1.0
2007-12-21,11.6,11.6,11.21,11.25,762300,9.23489180359721,9.23489180359721,8.92440837226937,8.95625282676453,957529.355845357,0.0,1.0
2007-12-24,11.9,11.93,11.65,11.68,144900,9.47372521231093,9.4976085531823,9.27469737171616,9.29858071258753,182009.712268126,0.0,1.0
2007-12-26,11.89,12.0,11.71,11.82,248900,9.46576409868714,9.55333634854883,9.3224640534589,9.4100363033206,312644.702439865,0.0,1.0
2007-12-27,11.39,11.93,11.36,11.87,308600,9.0677084174976,9.4976085531823,9.04382507662623,9.44984187143955,387634.211221143,0.0,1.0
2007-12-28,11.38,11.59,11.3,11.39,219600,9.05974730387381,9.22693068997342,8.99605839488349,9.0677084174976,275840.806170327,0.0,1.0
2007-12-31,11.22,11.45,11.12,11.44,399500,8.93236948589316,9.11547509924035,8.85275834965525,9.10751398561655,501814.217053942,0.0,1.0
2008-01-02,10.95,11.21,10.78,11.21,391700,8.71741941805081,8.92440837226937,8.58208048644637,8.92440837226937,492016.592791062,0.0,1.0
2008-01-03,10.84,11.0,10.82,10.92,421700,8.62984716818911,8.75722498616977,8.61392494094153,8.69353607717944,529699.76303291,0.0,1.0
2008-01-04,10.16,10.73,10.12,10.72,477900,8.08849144177135,8.54227491832742,8.05664698727618,8.53431380470363,600292.901952638,0.0,1.0
2008-01-07,10.21,10.38,10.1,10.31,425100,8.1282970098903,8.26363594149474,8.0407247600286,8.20790814612821,533970.522326986,0.0,1.0
2008-01-08,10.0,10.58,9.97,10.21,422900,7.9611136237907,8.42285821397056,7.93723028291932,8.1282970098903,531207.089842583,0.0,1.0
2008-01-09,10.05,10.13,9.75,9.95,421900,8.00091919190965,8.06460810089997,7.76208578319593,7.92130805567174,529950.984167855,0.0,1.0
2008-01-10,10.0,10.2,9.65,9.94,368300,7.9611136237907,8.12033589626651,7.68247464695802,7.91334694204795,462623.72000242,0.0,1.0
2008-01-11,9.84,10.02,9.75,9.87,288500,7.83373580581004,7.97703585103828,7.76208578319593,7.85761914668142,362386.487159105,0.0,1.0
2008-01-14,10.01,10.1,9.84,9.89,209800,7.96907473741449,8.0407247600286,7.83373580581004,7.873541373929,263530.97055799,0.0,1.0
2008-01-15,9.71,9.96,9.59,9.9,193600,7.73024132870077,7.92926916929553,7.63470796521528,7.88150248755279,243182.058627392,0.0,1.0
2008-01-16,9.76,10.0,9.72,9.72,358100,7.77004689681972,7.9611136237907,7.73820244232456,7.73820244232456,449811.442120192,0.0,1.0
2008-01-17,9.41,9.81,9.39,9.79,290400,7.49140791998704,7.80985246493867,7.47548569273946,7.79393023769109,364773.087941089,0.0,1.0
2008-01-18,9.58,9.72,9.31,9.43,620400,7.62674685159149,7.73820244232456,7.41179678374914,7.50733014723463,779287.960601416,0.0,1.0
2008-01-22,9.89,9.96,9.1,9.26,553700,7.873541373929,7.92926916929553,7.24461339764953,7.37199121563018,695505.712097041,0.0,1.0
2008-01-23,10.66,10.69,9.45,9.6,531900,8.48654712296088,8.51043046383225,7.52325237448221,7.64266907883907,668122.608387965,0.0,1.0
2008-01-24,10.18,10.75,10.11,10.73,321800,8.10441366901893,8.558197145575,8.04868587365239,8.54227491832742,404214.806127556,0.0,1.0
2008-01-25,10.75,11.61,10.69,10.75,959800,8.558197145575,9.242852917221,8.51043046383225,8.558197145575,1205610.22660419,0.0,1.0
2008-01-28,11.07,11.07,10.56,10.75,431500,8.8129527815363,8.8129527815363,8.40693598672297,8.558197145575,542009.598645247,0.0,1.0
2008-01-29,11.19,11.21,10.69,11.07,247300,8.90848614502179,8.92440837226937,8.51043046383225,8.8129527815363,310634.9333603,0.0,1.0
2008-01-30,11.09,11.62,11.03,11.14,322600,8.82887500878388,9.25081403084479,8.78110832704114,8.86868057690283,405219.690667339,0.0,1.0
2008-01-31,11.59,11.72,10.77,10.9,335500,9.22693068997342,9.3304251670827,8.57411937282258,8.67761384993186,421423.453871333,0.0,1.0
2008-02-01,11.42,11.9,11.32,11.65,344900,9.09159175836897,9.47372521231093,9.01198062213107,9.27469737171616,433230.847213779,0.0,1.0
2008-02-04,11.3,11.45,11.17,11.32,295100,8.99605839488349,9.11547509924035,8.89256391777421,9.01198062213107,370676.784612311,0.0,1.0
2008-02-05,10.71,11.17,10.59,11.17,438000,8.52635269107984,8.89256391777421,8.43081932759435,8.89256391777421,550174.28553098,0.0,1.0
2008-02-06,10.61,10.97,10.54,10.81,440900,8.44674155484193,8.73334164529839,8.39101375947539,8.60596382731774,553816.991987692,0.0,1.0
2008-02-07,10.68,10.82,10.38,10.6,315200,8.50246935020846,8.61392494094153,8.26363594149474,8.43878044121814,395924.50867435,0.0,1.0
2008-02-08,10.77,10.92,10.51,10.63,224600,8.57411937282258,8.69353607717944,8.36713041860402,8.46266378208951,282121.334543968,0.0,1.0
2008-02-11,10.85,11.07,10.57,10.8,268300,8.6378082818129,8.8129527815363,8.41489710034677,8.59800271369395,337013.152529594,0.0,1.0
2008-02-12,11.13,11.29,10.81,10.95,261900,8.86071946327904,8.98809728125969,8.60596382731774,8.71741941805081,328974.076211333,0.0,1.0
2008-02-13,11.3,11.39,11.25,11.27,322100,8.99605839488349,9.0677084174976,8.95625282676453,8.97217505401211,404591.637829974,0.0,1.0
2008-02-14,11.12,11.39,11.05,11.39,331800,8.85275834965525,9.0677084174976,8.79703055428872,9.0677084174976,416775.862874839,0.0,1.0
2008-02-15,11.07,11.1,10.84,11.06,167200,8.8129527815363,8.83683612240767,8.62984716818911,8.80499166791251,210020.868814566,0.0,1.0
2008-02-19,10.99,11.23,10.91,11.16,145100,8.74926387254597,8.94033059951695,8.68557496355565,8.88460280415042,182260.933403071,0.0,1.0
2008-02-20,10.99,11.09,10.89,10.93,246100,8.74926387254597,8.82887500878388,8.66965273630807,8.70149719080323,309127.606550626,0.0,1.0
2008-02-21,10.77,11.24,10.73,11.09,177500,8.57411937282258,8.94829171314074,8.54227491832742,8.82887500878388,222958.757264267,0.0,1.0
2008-02-22,10.59,10.86,10.36,10.78,206800,8.43081932759435,8.64576939543669,8.24771371424716,8.58208048644637,259762.653533805,0.0,1.0
2008-02-25,11.11,11.21,10.68,10.73,639500,8.84479723603146,8.92440837226937,8.50246935020846,8.54227491832742,803279.578988726,0.0,1.0
2008-02-26,11.0,11.25,10.99,11.14,502400,8.75722498616977,8.95625282676453,8.74926387254597,8.86868057690283,631067.49098348,0.0,1.0
2008-02-27,12.5,12.63,11.11,11.35,1724300,9.95139202973837,10.0548865068476,8.84479723603146,9.03586396300244,2165903.01493395,0.0,1.0
2008-02-28,12.38,13.07,12.29,12.46,877900,9.85585866625288,10.4051755062944,9.78420864363876,9.91954757524321,1102735.17184394,0.0,1.0
2008-02-29,12.07,12.48,11.97,12.23,549400,9.60906414391537,9.93546980249079,9.52945300767746,9.73644196189602,690104.457695709,0.0,1.0
2008-03-03,12.08,12.3,11.82,11.97,336800,9.61702525753916,9.79216975726256,9.4100363033206,9.52945300767746,423056.39124848,0.0,1.0
2008-03-04,12.13,12.29,11.87,11.95,341700,9.65683082565811,9.78420864363876,9.44984187143955,9.51353078042988,429211.309054649,0.0,1.0
2008-03-05,11.96,12.36,11.73,12.28,362700,9.52149189405367,9.8399364390053,9.33838628070649,9.77624753001497,455589.528223942,0.0,1.0
2008-03-06,11.58,12.0,11.58,11.87,256100,9.21896957634963,9.55333634854883,9.21896957634963,9.44984187143955,321688.663297909,0.0,1.0
2008-03-07,11.88,12.01,11.5,11.5,344100,9.45780298506335,9.56129746217263,9.1552806673593,9.1552806673593,432225.962673996,0.0,1.0
2008-03-10,11.9,12.04,11.62,11.96,358700,9.47372521231093,9.585180803044,9.25081403084479,9.52149189405367,450565.105525029,0.0,1.0
2008-03-11,12.59,12.62,12.04,12.28,383300,10.0230420523525,10.0469253932239,9.585180803044,9.77624753001497,481465.305123344,0.0,1.0
2008-03-12,12.39,12.67,12.33,12.65,340500,9.91158646161942,10.1355771161193,9.86358846422659,10.119577783655,425642.758234155,0.06,1.0
2008-03-13,12.71,12.85,12.07,12.24,246700,10.1675757810478,10.2795711082978,9.65559714219099,9.79159146813734,308387.866244836,0.0,1.0
2008-03-14,12.29,12.92,12.05,12.79,391500,9.83158979929803,10.3355687719227,9.63959780972671,10.2315731109049,489395.418057773,0.0,1.0
2008-03-17,12.43,12.66,11.14,11.9,325000,9.94358512654797,10.1275774498872,8.91162818260212,9.51960281624464,406266.949856389,0.0,1.0
2008-03-18,13.37,13.41,12.58,12.7,364600,10.695553752369,10.7275524172975,10.06358012003,10.1595761148157,455769.015131197,0.0,1.0
2008-03-19,12.9,13.65,12.9,13.31,456800,10.3195694394585,10.9195444068688,10.3195694394585,10.6475557549761,571023.823675071,0.0,1.0
2008-03-20,13.0,13.18,12.75,13.07,991000,10.3995661017799,10.5435600939583,10.1995744459764,10.4555637654048,1238801.68402363,0.0,1.0
2008-03-24,13.62,13.77,12.86,13.0,304300,10.8955454081724,11.0155404016545,10.2875707745299,10.3995661017799,380390.870280922,0.0,1.0
2008-03-25,13.91,13.95,13.59,13.68,191800,11.1275357289044,11.159534393833,10.871546409476,10.9435434055653,239760.003022941,0.0,1.0
2008-03-26,14.35,14.37,13.64,13.87,340100,11.4795210431185,11.4955203755828,10.9115447406367,11.0955370639759,425142.737372795,0.0,1.0
2008-03-27,13.39,14.35,13.35,14.35,558100,10.7115530848333,11.4795210431185,10.6795544199047,11.4795210431185,697654.106814922,0.0,1.0
2008-03-28,13.85,14.23,13.33,13.46,356200,11.0795377315116,11.3835250483329,10.6635550874404,10.7675507484582,445268.577042603,0.0,1.0
2008-03-31,13.96,14.09,13.72,13.85,229000,11.1675340600651,11.2715297210829,10.9755420704938,11.0795377315116,286261.94312958,0.0,1.0
2008-04-01,14.43,14.47,13.97,14.24,384400,11.5435183729756,11.5755170379042,11.1755337262973,11.391524714565,480520.047768605,0.0,1.0
2008-04-02,14.52,14.69,14.31,14.5,217400,11.6155153690649,11.7515096950112,11.44752237819,11.5995160366006,271761.338150089,0.0,1.0
2008-04-03,14.36,14.46,14.1,14.42,239500,11.4875207093507,11.5675173716721,11.2795293873151,11.5355187067435,299387.490740323,0.0,1.0
2008-04-04,14.33,14.54,14.03,14.42,207700,11.4635217106543,11.6315147015292,11.2235317236901,11.5355187067435,259635.832262067,0.0,1.0
2008-04-07,13.57,14.33,13.51,14.25,549400,10.8555470770117,11.4635217106543,10.8075490796189,11.3995243807971,686778.653080311,0.0,1.0
2008-04-08,13.69,13.86,13.45,13.59,256400,10.9515430717974,11.0875373977438,10.7595510822261,10.871546409476,320513.372132856,0.0,1.0
2008-04-09,13.23,13.88,13.17,13.65,210900,10.583558425119,11.103536730208,10.5355604277262,10.9195444068688,263635.999152962,0.0,1.0
2008-04-10,13.57,13.68,13.2,13.2,133000,10.8555470770117,10.9435434055653,10.5595594264226,10.5595594264226,166256.936402769,0.0,1.0
2008-04-11,13.16,13.57,13.09,13.43,210400,10.5275607614941,10.8555470770117,10.4715630978691,10.7435517497618,263010.973076259,0.0,1.0
2008-04-14,13.2,13.5,13.05,13.07,136000,10.5595594264226,10.7995494133868,10.4395644329405,10.4555637654048,170007.092862982,0.0,1.0
2008-04-15,13.58,13.69,13.13,13.23,206000,10.8635467432439,10.9515430717974,10.5035617627977,10.583558425119,257510.74360128,0.0,1.0
2008-04-16,13.88,14.09,13.74,13.74,298800,11.103536730208,11.2715297210829,10.9915414029581,10.9915414029581,373515.583437198,0.0,1.0
2008-04-17,13.81,13.93,13.6,13.74,130800,11.0475390665831,11.1435350613687,10.8795460757082,10.9915414029581,163506.821665278,0.0,1.0
2008-04-18,14.34,14.7,13.86,14.02,353200,11.4715213768864,11.7595093612434,11.0875373977438,11.215532057458,441518.420582389,0.0,1.0
2008-04-21,14.22,14.34,14.08,14.21,151600,11.3755253821007,11.4715213768864,11.2635300548508,11.3675257158686,189507.906456089,0.0,1.0
2008-04-22,13.85,14.21,13.7,14.14,204600,11.0795377315116,11.3675257158686,10.9595427380295,11.3115280522436,255760.670586515,0.0,1.0
2008-04-23,13.81,14.04,13.68,13.91,167800,11.0475390665831,11.2315313899222,10.9435434055653,11.1275357289044,209758.751341236,0.0,1.0
2008-04-24,14.04,14.15,13.34,13.84,216600,11.2315313899222,11.3195277184758,10.6715547536726,11.0715380652795,270761.296427367,0.0,1.0
2008-04-25,14.13,14.22,13.85,14.1,153000,11.3035283860115,11.3755253821007,11.0795377315116,11.2795293873151,191257.979470854,0.0,1.0
2008-04-28,14.11,14.26,13.91,14.12,266800,11.2875290535472,11.4075240470293,11.1275357289044,11.2955287197793,333513.914528261,0.0,1.0
2008-04-29,14.03,14.16,13.92,14.16,213400,11.2235317236901,11.3275273847079,11.1355353951366,11.3275273847079,266761.129536472,0.0,1.0
2008-04-30,13.88,14.27,13.83,14.14,203600,11.103536730208,11.4155237132614,11.0635383990473,11.3115280522436,254510.618433111,0.0,1.0
2008-05-01,14.21,14.4,13.82,13.98,246800,11.3675257158686,11.5195193742792,11.0555387328152,11.1835333925294,308512.871460175,0.0,1.0
2008-05-02,12.93,14.13,12.3,13.85,884900,10.3435684381549,11.3035283860115,9.83958946553017,11.0795377315116,1106171.15054744,0.0,1.0
2008-05-05,13.12,13.52,12.73,13.03,570200,10.4955620965655,10.815548745851,10.1835751135121,10.4235651004763,712779.737871118,0.0,1.0
2008-05-06,13.46,13.59,13.02,13.18,319200,10.7675507484582,10.871546409476,10.4155654342441,10.5435600939583,399016.647366645,0.0,1.0
2008-05-07,13.09,13.61,13.05,13.34,207200,10.4715630978691,10.8875457419403,10.4395644329405,10.6715547536726,259010.806185366,0.0,1.0
2008-05-08,13.25,13.35,13.03,13.17,161800,10.5995577575833,10.6795544199047,10.4235651004763,10.5355604277262,202258.438420812,0.0,1.0
2008-05-09,13.3,13.43,13.09,13.12,156100,10.639556088744,10.7435517497618,10.4715630978691,10.4955620965655,195133.141146407,0.0,1.0
2008-05-12,13.57,13.6,13.26,13.34,266400,10.8555470770117,10.8795460757082,10.6075574238155,10.6715547536726,333013.8936669,0.0,1.0
2008-05-13,13.54,13.6,13.32,13.6,207900,10.8315480783153,10.8795460757082,10.6555554212083,10.8795460757082,259885.842692749,0.0,1.0
2008-05-14,13.71,13.9,13.55,13.55,192700,10.9675424042617,11.1195360626723,10.8395477445475,10.8395477445475,240885.049961003,0.0,1.0
2008-05-15,13.77,13.8,13.41,13.8,90400,11.0155404016545,11.0395394003509,10.7275524172975,11.0395394003509,113004.714667746,0.0,1.0
2008-05-16,13.48,13.81,13.22,13.81,167200,10.7835500809225,11.0475390665831,10.5755587588869,11.0475390665831,209008.720049195,0.0,1.0
2008-05-19,13.21,13.48,13.16,13.46,278000,10.5675590926548,10.7835500809225,10.5275607614941,10.7675507484582,347514.498646387,0.0,1.0
2008-05-20,13.24,13.36,13.01,13.15,175300,10.5915580913512,10.6875540861368,10.407565768012,10.5195610952619,219134.142491769,0.0,1.0
2008-05-21,13.13,13.53,13.0,13.28,182300,10.5035617627977,10.8235484120832,10.3995661017799,10.6235567562797,227884.507565598,0.0,1.0
2008-05-22,13.06,13.39,12.95,13.18,194600,10.4475640991727,10.7115530848333,10.3595677706192,10.5435600939583,243260.149052471,0.0,1.0
2008-05-23,12.68,13.03,12.47,12.99,394700,10.1435767823514,10.4235651004763,9.97558379147652,10.3915664355477,493395.584948668,0.0,1.0
2008-05-27,12.96,13.0,12.66,12.73,181800,10.3675674368513,10.3995661017799,10.1275774498872,10.1835751135121,227259.481488897,0.0,1.0
2008-05-28,13.17,13.17,12.92,13.02,214800,10.5355604277262,10.5355604277262,10.3355687719227,10.4155654342441,268511.202551238,0.0,1.0
2008-05-29,13.36,13.48,13.14,13.14,181100,10.6875540861368,10.7835500809225,10.5115614290298,10.5115614290298,226384.444981515,0.0,1.0
2008-05-30,13.48,13.49,13.16,13.45,271400,10.7835500809225,10.7915497471546,10.5275607614941,10.7595510822261,339264.15443392,0.0,1.0
2008-06-02,12.97,13.43,12.86,13.38,129000,10.3755671030834,10.7435517497618,10.2875707745299,10.7035534186011,161256.727789152,0.0,1.0
2008-06-03,13.03,13.18,12.84,13.06,169100,10.4235651004763,10.5435600939583,10.2715714420656,10.4475640991727,211383.819140662,0.0,1.0
2008-06-04,13.2,13.38,12.97,13.04,157500,10.5595594264226,10.7035534186011,10.3755671030834,10.4315647667084,196883.214161174,0.0,1.0
2008-06-05,13.76,13.83,13.17,13.17,364100,11.0075407354224,11.0635383990473,10.5355604277262,10.5355604277262,455143.989054495,0.0,1.0
2008-06-06,13.63,13.76,13.4,13.66,360500,10.9035450744046,11.0075407354224,10.7195527510654,10.927544073101,450643.80130224,0.0,1.0
2008-06-09,13.65,13.73,13.35,13.56,237300,10.9195444068688,10.983541736726,10.6795544199047,10.8475474107796,296637.376002836,0.0,1.0
2008-06-10,13.76,13.89,13.53,13.58,223900,11.0075407354224,11.1115363964402,10.8235484120832,10.8635467432439,279886.677147216,0.0,1.0
2008-06-11,13.31,13.73,13.31,13.73,464700,10.695553752369,11.0330543215647,10.695553752369,11.0330543215647,578292.358039903,0.06,1.0
2008-06-12,13.44,13.66,13.31,13.4,217900,10.8000182142629,10.9768042266987,10.695553752369,10.7678753029109,271163.987124801,0.0,1.0
2008-06-13,13.56,13.72,13.36,13.59,175600,10.8964469483188,11.0250185937267,10.7357323915589,10.9205541318328,218524.075902318,0.0,1.0
2008-06-16,13.79,13.87,13.44,13.46,147200,11.0812686885926,11.1455545112966,10.8000182142629,10.8160896699389,183181.91328486,0.0,1.0
2008-06-17,13.64,13.77,13.51,13.74,241700,10.9607327710228,11.0651972329167,10.8562683091288,11.0410900494027,300781.714952107,0.0,1.0
2008-06-18,13.72,14.03,13.57,13.61,272400,11.0250185937267,11.2741261567045,10.9044826761568,10.9366255875088,338986.094964644,0.0,1.0
2008-06-19,14.4,14.46,13.7,13.7,319300,11.5714480867102,11.6196624537382,11.0089471380507,11.0089471380507,397350.44097728,0.0,1.0
2008-06-20,13.93,14.43,13.51,13.97,504500,11.1937688783246,11.5955552702242,10.8562683091288,11.2259117896765,627821.163398172,0.0,1.0
2008-06-23,13.76,14.12,13.73,14.05,129100,11.0571615050787,11.3464477072464,11.0330543215647,11.2901976123805,160657.506827957,0.0,1.0
2008-06-24,13.9,14.03,13.47,13.64,222300,11.1696616948106,11.2741261567045,10.8241253977769,10.9607327710228,276639.533445815,0.0,1.0
2008-06-25,14.01,14.18,13.87,14.0,184100,11.2580547010285,11.3946620742744,11.1455545112966,11.2500189731905,229101.835840642,0.0,1.0
2008-06-26,12.22,13.85,12.01,13.85,1070700,9.81965941802771,11.1294830556206,9.65090913342986,11.1294830556206,1332424.41952513,0.0,1.0
2008-06-27,12.26,12.87,11.73,12.13,1118000,9.85180232937969,10.3419817274973,9.42590875396605,9.74733786748578,1391286.54247603,0.0,1.0
2008-06-30,12.0,12.27,11.53,12.24,449100,9.64287340559186,9.85983805721768,9.26519419720618,9.8357308737037,558879.057447215,0.0,1.0
2008-07-01,11.88,12.29,11.68,11.68,342700,9.54644467153594,9.87590951289367,9.38573011477608,9.38573011477608,426470.391866312,0.0,1.0
2008-07-02,11.79,12.0,11.73,11.88,528600,9.474123120994,9.64287340559186,9.42590875396605,9.54644467153594,657812.223929188,0.0,1.0
2008-07-03,11.79,12.07,11.57,11.84,209900,9.474123120994,9.69912350045782,9.29733710855816,9.51430176018397,261208.44835932,0.0,1.0
2008-07-07,11.91,12.08,11.69,11.9,296600,9.57055185504992,9.70715922829581,9.39376584261407,9.56251612721193,369101.599730225,0.0,1.0
2008-07-08,13.16,13.29,11.91,12.04,743500,10.5750178347991,10.679482296693,9.57055185504992,9.67501631694383,925242.884016931,0.0,1.0
2008-07-09,11.82,12.33,11.72,12.33,901900,9.49823030450798,9.90805242424564,9.41787302612805,9.90805242424564,1122362.55157347,0.0,1.0
2008-07-10,11.75,12.2,11.59,11.84,493200,9.44198020964203,9.80358796235173,9.31340856423414,9.51430176018397,613758.964891932,0.0,1.0
2008-07-11,11.46,11.79,11.22,11.62,488900,9.20894410234023,9.474123120994,9.01608663422839,9.33751574774812,608407.862805486,0.0,1.0
2008-07-14,11.19,11.58,11.09,11.58,264800,8.99197945071441,9.30537283639615,8.91162217233448,9.30537283639615,329528.333137436,0.0,1.0
2008-07-15,11.49,11.76,10.91,10.99,258900,9.23305128585421,9.45001593748002,8.7669790712506,8.83126489395455,322186.123297894,0.0,1.0
2008-07-16,12.29,12.33,11.29,11.5,231000,9.87590951289367,9.90805242424564,9.07233672909434,9.2410870136922,287466.181853277,0.0,1.0
2008-07-17,12.69,12.71,12.05,12.28,220300,10.1973386264134,10.2134100820894,9.68305204478183,9.86787378505567,274150.648754445,0.0,1.0
2008-07-18,12.23,12.69,12.19,12.68,300600,9.82769514586571,10.1973386264134,9.79555223451373,10.1893028985754,374079.369112966,0.0,1.0
2008-07-21,12.1,12.27,11.93,12.18,267200,9.72323068397179,9.85983805721768,9.58662331072591,9.78751650667574,332514.994767081,0.0,1.0
2008-07-22,12.96,13.01,12.0,12.05,312400,10.4143032780392,10.4544819172292,9.64287340559186,9.68305204478183,388763.788792051,0.0,1.0
2008-07-23,12.8,13.12,12.26,12.95,319100,10.2857316326313,10.5428749234471,9.85180232937969,10.4062675502012,397101.552508142,0.0,1.0
2008-07-24,12.74,13.14,12.66,12.9,449600,10.2375172656034,10.5589463791231,10.1732314428994,10.3660889110113,559501.278620056,0.0,1.0
2008-07-25,13.16,14.15,11.96,12.5,1077300,10.5750178347991,11.3705548907604,9.61073049423989,10.0446597974915,1340637.73900664,0.0,1.0
2008-07-28,13.6,13.78,13.01,13.01,942200,10.9285898596708,11.0732329607547,10.4544819172292,10.4544819172292,1172513.57810458,0.0,1.0
2008-07-29,13.96,14.03,13.61,13.69,731400,11.2178760618385,11.2741261567045,10.9366255875088,11.0009114102127,910185.131634145,0.0,1.0
2008-07-30,14.69,14.91,14.07,14.07,1109300,11.804484194012,11.9812702064479,11.3062690680565,11.3062690680565,1380459.89406858,0.0,1.0
2008-07-31,14.37,14.71,14.32,14.39,598700,11.5473409031963,11.820555649688,11.5071622640063,11.5634123588722,745047.632361716,0.0,1.0
2008-08-01,14.04,14.54,13.97,14.54,610700,11.2821618845425,11.6839482764421,11.2259117896765,11.6839482764421,759980.940509939,0.0,1.0
2008-08-04,14.3,14.47,13.93,14.07,623400,11.4910908083303,11.6276981815762,11.1937688783246,11.3062690680565,775785.358300143,0.0,1.0
2008-08-05,14.8,14.84,13.99,14.2,571800,11.89287720023,11.9250201115819,11.2419832453525,11.4107335299504,711572.133262785,0.0,1.0
2008-08-06,14.92,15.0,14.63,14.79,349400,11.9893059342859,12.0535917569898,11.7562698269841,11.884841472392,434808.155582402,0.0,1.0
2008-08-07,14.49,15.1,14.46,14.6,485200,11.6437696372522,12.1339490353698,11.6196624537382,11.7321626434701,603803.426126449,0.0,1.0
2008-08-08,14.96,15.15,14.33,14.53,517500,12.0214488456379,12.1741276745597,11.5151979918443,11.6759125486041,643998.913892079,0.0,1.0
2008-08-11,15.57,15.64,14.7,14.97,597500,12.5116282437554,12.5678783386214,11.81251992185,12.0294845734758,743554.301546899,0.0,1.0
2008-08-12,15.66,15.87,15.38,15.45,356200,12.5839497942974,12.7527000788952,12.3589494148336,12.4151995096995,443270.363533061,0.0,1.0
2008-08-13,15.81,15.9,15.52,15.63,266700,12.7044857118673,12.7768072624092,12.4714496045655,12.5598426107834,331892.773594238,0.0,1.0
2008-08-14,15.96,16.2,15.32,15.52,263800,12.8250216294372,13.017879097549,12.3107350478056,12.4714496045655,328283.890791751,0.0,1.0
2008-08-15,15.98,16.2,15.61,16.1,367700,12.8410930851132,13.017879097549,12.5437711551074,12.9375218191691,457581.45050844,0.0,1.0
2008-08-18,15.81,16.31,15.76,16.05,376100,12.7044857118673,13.1062721037669,12.6643070726773,12.8973431799791,468034.766212196,0.0,1.0
2008-08-19,15.7,16.14,15.61,15.91,403500,12.6160927056494,12.9696647305211,12.5437711551074,12.7848429902472,502132.486483969,0.0,1.0
2008-08-20,15.6,15.84,15.45,15.75,237100,12.5357354272694,12.7285928953813,12.4151995096995,12.6562713448393,295057.280161957,0.0,1.0
2008-08-21,15.34,15.65,15.25,15.42,205600,12.3268065034816,12.5759140664594,12.2544849529397,12.3910923261855,255857.346272873,0.0,1.0
2008-08-22,15.35,15.53,15.09,15.43,387500,12.3348422313196,12.4794853324035,12.1259133075318,12.3991280540235,482221.408953008,0.0,1.0
2008-08-25,15.21,15.52,14.99,15.27,255300,12.2223420415877,12.4714496045655,12.0455560291518,12.2705564086156,317706.130853427,0.0,1.0
2008-08-26,15.27,15.37,15.09,15.28,199900,12.2705564086156,12.3509136869956,12.1259133075318,12.2785921364536,248764.024902469,0.0,1.0
2008-08-27,15.95,15.99,15.04,15.35,357000,12.8169859015992,12.8491288129512,12.0857346683418,12.3348422313196,444265.91740961,0.0,1.0
2008-08-28,16.25,16.28,15.8,16.03,297400,13.058057736739,13.082164920253,12.6964499840293,12.8812717243031,370097.153606773,0.0,1.0
2008-08-29,16.03,16.33,15.95,16.2,272300,12.8812717243031,13.1223435594429,12.8169859015992,13.017879097549,338861.650730076,0.0,1.0
2008-09-02,15.93,16.98,15.86,16.5,659400,12.8009144459232,13.6446658689125,12.7446643510572,13.2589509326888,820585.282744809,0.0,1.0
2008-09-03,16.33,16.39,15.72,15.93,461000,13.1223435594429,13.1705579264709,12.6321641613253,12.8009144459232,573687.92136087,0.0,1.0
2008-09-04,15.65,16.15,15.53,16.14,387000,12.5759140664594,12.977700458359,12.4794853324035,12.9696647305211,481599.187780165,0.0,1.0
2008-09-05,15.31,15.66,15.1,15.52,392800,12.3026993199676,12.5839497942974,12.1339490353698,12.4714496045655,488816.95338514,0.0,1.0
2008-09-08,15.31,15.86,15.06,15.83,957900,12.3026993199676,12.7446643510572,12.1018061240178,12.7205571675433,1192051.32293184,0.0,1.0
2008-09-09,15.04,15.67,15.04,15.35,424500,12.0857346683418,12.5919855221354,12.0857346683418,12.3348422313196,528265.77574336,0.0,1.0
2008-09-10,15.18,15.31,14.87,15.03,520800,12.2464492251017,12.351326590007,11.9963570472504,12.1254368809801,645553.976886255,0.06,1.0
2008-09-11,15.2,15.25,14.76,15.03,403300,12.2625842043179,12.3029216523584,11.9076146615613,12.1254368809801,499907.678337609,0.0,1.0
2008-09-12,15.71,15.76,15.01,15.06,322800,12.6740261743312,12.7143636223717,12.1093019017639,12.1496393498044,400124.469544707,0.0,1.0
2008-09-15,14.93,15.33,14.71,14.71,575700,12.0447619848991,12.3674615692232,11.8672772135208,11.8672772135208,713604.885740048,0.0,1.0
2008-09-16,15.72,15.82,14.64,14.64,684000,12.6820936639393,12.7627685600203,11.8108047862641,11.8108047862641,847847.388998078,0.0,1.0
2008-09-17,14.94,15.8,14.77,15.35,579700,12.0528294745072,12.7466335808041,11.9156821511694,12.3835965484394,718563.057605534,0.0,1.0
2008-09-18,15.02,15.28,14.28,15.26,981000,12.117369391372,12.3271241211827,11.5203751603723,12.3109891419665,1215991.6500104,0.0,1.0
2008-09-19,15.46,17.5,14.8,14.8,1545200,12.4723389341286,14.1181068141818,11.9398846199937,11.9398846199937,1915341.79163718,0.0,1.0
2008-09-22,14.9,15.62,14.88,15.34,662400,12.0205595160748,12.6014187678582,12.0044245368585,12.3755290588313,821073.260924453,0.0,1.0
2008-09-23,14.23,15.22,14.07,14.9,939900,11.4800377123318,12.2787191835341,11.3509578786021,12.0205595160748,1165046.43409254,0.0,1.0
2008-09-24,13.99,14.6,13.92,14.34,675800,11.2864179617373,11.7785348278316,11.2299455344806,11.5687800980209,837683.136673834,0.0,1.0
2008-09-25,13.9,14.16,13.67,13.85,477300,11.2138105552644,11.4235652850751,11.028258294278,11.1734731072239,591633.857849097,0.0,1.0
2008-09-26,13.92,14.0,13.58,13.9,268900,11.2299455344806,11.2944854513454,10.955650887805,11.2138105552644,333313.103657285,0.0,1.0
2008-09-29,12.79,13.71,12.7,13.7,344900,10.3183192087648,11.0605282527104,10.2457118022919,11.0524607631023,427518.369101519,0.0,1.0
2008-09-30,13.7,13.74,12.82,13.16,414400,11.0524607631023,11.0847307215347,10.3425216775892,10.6168163242647,513666.605264333,0.0,1.0
2008-10-01,12.11,13.48,11.09,13.05,1182900,9.76972991541378,10.874975991724,8.94684597538718,10.5280739385755,1466255.3749208,0.0,1.0
2008-10-02,11.19,12.19,11.07,11.88,577000,9.02752087146822,9.83426983227861,8.93071099617098,9.58417765442739,715216.291596333,0.0,1.0
2008-10-03,10.92,11.71,10.85,11.37,478900,8.80969865204942,9.44703033108962,8.75322622479269,9.17273568441409,593617.126595293,0.0,1.0
2008-10-06,10.97,11.16,10.28,10.38,635500,8.85003610008994,9.00331840264391,8.29337931713077,8.37405421321181,787729.555129064,0.0,1.0
2008-10-07,10.3,11.2,10.18,11.2,382600,8.30951429634698,9.03558836107633,8.21270442104973,9.03558836107633,474249.138933721,0.0,1.0
2008-10-08,10.2,10.78,9.9,9.9,619600,8.22883940026594,8.69675379753596,7.98681471202283,7.98681471202283,768020.821963757,0.0,1.0
2008-10-09,9.18,10.39,9.1,10.25,462700,7.40595546023935,8.38212170281991,7.34141554337452,8.26917684830646,573536.530540075,0.0,1.0
2008-10-10,9.58,9.94,8.27,8.47,670600,7.7286550445635,8.01908467045524,6.6718139059019,6.83316369806397,831237.513248702,0.0,1.0
2008-10-13,9.76,10.09,9.45,10.0,216800,7.87386985750937,8.1400970145768,7.62377767965815,8.06748960810386,268732.915109333,0.0,1.0
2008-10-14,9.89,10.22,9.52,9.86,688500,7.97874722241472,8.24497437948215,7.68025010691488,7.95454475359041,853425.332346751,0.0,1.0
2008-10-15,8.78,9.64,8.78,9.63,534500,7.08325587591519,7.77705998221212,7.08325587591519,7.76899249260402,662535.715525546,0.0,1.0
2008-10-16,8.82,9.09,8.0,8.84,1228100,7.11552583434761,7.33334805376641,6.45399168648309,7.13166081356382,1522282.71700079,0.0,1.0
2008-10-17,8.51,9.03,8.02,8.29,676300,6.86543365649639,7.28494311611779,6.4701266656993,6.6879488851181,838302.908157019,0.0,1.0
2008-10-20,8.8,8.81,8.36,8.61,342900,7.0993908551314,7.1074583447395,6.74442131237483,6.94610855257743,425039.283168774,0.0,1.0
2008-10-21,8.21,8.76,8.2,8.64,247000,6.62340896825327,7.06712089669898,6.61534147864517,6.97031102140174,306167.112693751,0.0,1.0
2008-10-22,7.71,8.21,7.51,8.0,284400,6.22003448784808,6.62340896825327,6.058684695686,6.45399168648309,352526.019636044,0.0,1.0
2008-10-23,7.32,7.87,6.92,7.64,470700,5.90540239313203,6.34911432157774,5.58270280880787,6.16356206059135,583452.874271047,0.0,1.0
2008-10-24,6.96,7.24,6.52,6.65,339700,5.61497276724029,5.8408624762672,5.26000322448372,5.36488058938907,421072.745676385,0.0,1.0
2008-10-27,6.5,7.04,6.5,6.66,389000,5.24386824526751,5.67951268410512,5.24386824526751,5.37294807899717,482182.213918498,0.0,1.0
2008-10-28,7.19,7.22,6.36,6.61,307300,5.80052502822668,5.82472749705099,5.13092339075406,5.33261063095665,380911.55356595,0.0,1.0
2008-10-29,7.66,8.07,7.11,7.15,373200,6.17969703980756,6.51046411373982,5.73598511136185,5.76825506979426,462597.435049829,0.0,1.0
2008-10-30,7.96,8.0,6.91,7.6,353100,6.42172172805068,6.45399168648309,5.57463531919977,6.13129210215894,437682.621425763,0.0,1.0
2008-10-31,8.51,8.7,7.76,7.96,423300,6.86543365649639,7.01871595905036,6.2603719358886,6.42172172805068,524698.537665039,0.0,1.0
2008-11-03,8.27,8.96,8.19,8.61,346900,6.6718139059019,7.22847068886106,6.60727398903706,6.94610855257743,429997.45503426,0.0,1.0
2008-11-04,8.54,8.72,8.28,8.43,247800,6.8896361253207,7.03485093826657,6.67988139551,6.80089373963156,307158.747066848,0.0,1.0
2008-11-05,8.8,9.01,8.36,8.41,514600,7.0993908551314,7.26880813690158,6.74442131237483,6.78475876041535,637868.810494754,0.0,1.0
2008-11-06,8.21,8.66,8.18,8.66,369100,6.62340896825327,6.98644600061795,6.59920649942896,6.98644600061795,457515.308887706,0.0,1.0
2008-11-07,7.99,8.31,7.72,8.3,370400,6.44592419687499,6.70408386433431,6.22810197745618,6.69601637472621,459126.714743989,0.0,1.0
2008-11-10,7.83,8.25,7.61,8.2,352100,6.31684436314533,6.65567892668569,6.13935959176704,6.61534147864517,436443.078459391,0.0,1.0
2008-11-11,7.62,7.95,7.49,7.71,283800,6.14742708137514,6.41365423844257,6.04254971646979,6.22003448784808,351782.293856221,0.0,1.0
2008-11-12,6.86,7.62,6.85,7.43,323000,5.53429787115925,6.14742708137514,5.52623038155115,5.99414477882117,400372.378137982,0.0,1.0
2008-11-13,7.61,7.62,6.5,6.93,611300,6.13935959176704,6.14742708137514,5.24386824526751,5.59077029841598,757732.615342874,0.0,1.0
2008-11-14,6.84,7.71,6.76,7.51,299500,5.51816289194304,6.22003448784808,5.45362297507821,6.058684695686,371243.118428253,0.0,1.0
2008-11-17,6.86,7.16,6.62,6.78,307800,5.53429787115925,5.77632255940237,5.34067812056476,5.46975795429442,381531.325049136,0.0,1.0
2008-11-18,6.68,7.16,6.25,6.89,360400,5.38908305821338,5.77632255940237,5.04218100506491,5.55850033998356,446731.285080275,0.0,1.0
2008-11-19,6.01,6.72,6.0,6.72,463300,4.84856125447042,5.4213530166458,4.84049376486232,5.4213530166458,574280.256319898,0.0,1.0
2008-11-20,5.46,5.95,5.4,5.93,558500,4.40484932602471,4.8001563168218,4.35644438837609,4.78402133760559,692284.746718461,0.0,1.0
2008-11-21,5.55,5.6,5.1,5.6,570200,4.47745673249764,4.51779418053816,4.11441970013297,4.51779418053816,706787.399425008,0.0,1.0
2008-11-24,6.02,6.2,5.56,5.56,554400,4.85662874407853,5.0018435570244,4.48552422210575,4.48552422210575,687202.620556338,0.0,1.0
2008-11-25,6.27,6.27,5.88,6.06,360100,5.05831598428112,5.05831598428112,4.74368388956507,4.88889870251094,446359.422190363,0.0,1.0
2008-11-26,6.87,6.93,6.02,6.11,404000,5.54236536076735,5.59077029841598,4.85662874407853,4.92923615055146,500775.358414071,0.0,1.0
2008-11-28,7.02,7.14,6.77,6.84,181800,5.66337770488891,5.76018758018616,5.46169046468632,5.51816289194304,225348.911286332,0.0,1.0
2008-12-01,5.97,6.85,5.92,6.81,368200,4.81629129603801,5.52623038155115,4.77595384799749,5.49396042311873,456399.720217972,0.0,1.0
2008-12-02,6.59,6.63,5.89,5.89,672000,5.31647565174045,5.34874561017286,4.75175137917318,4.75175137917318,832972.873401621,0.0,1.0
2008-12-03,6.8,7.07,6.35,6.42,492500,5.48589293351063,5.70371515292943,5.12285590114595,5.17932832840268,610474.910937944,0.0,1.0
2008-12-04,6.72,6.91,6.51,6.89,541400,5.4213530166458,5.57463531919977,5.25193573487562,5.55850033998356,671088.561993509,0.0,1.0
2008-12-05,7.09,7.11,6.36,6.59,334600,5.71985013214564,5.73598511136185,5.13092339075406,5.31647565174045,414751.076547891,0.0,1.0
2008-12-08,7.65,7.76,7.03,7.38,392700,6.17162955019946,6.2603719358886,5.67144519449702,5.95380733078065,486768.522894073,0.0,1.0
2008-12-09,7.53,8.12,7.4,7.61,367200,6.07481967490221,6.55080156178034,5.96994230999686,6.13935959176704,455160.1772516,0.0,1.0
2008-12-10,7.6,7.89,7.42,7.47,453800,6.17969703980756,6.41550126895811,6.03333579412791,6.07399169570559,558098.556900679,0.06,1.0
2008-12-11,7.24,7.91,7.12,7.56,376200,5.88697454844825,6.43176362958918,5.78940038466182,6.14717231854541,462663.457703913,0.0,1.0
2008-12-12,7.65,7.77,6.76,7.21,272800,6.22035294138524,6.31792710517167,5.49667789330251,5.86258100750164,335498.647691726,0.0,1.0
2008-12-15,7.19,7.74,6.99,7.66,200900,5.84631864687057,6.29353356422507,5.68369504055985,6.22848412170078,247073.600884413,0.0,1.0
2008-12-16,7.82,7.86,7.21,7.4,403200,6.35858300674936,6.3911077280115,5.86258100750164,6.01707343349683,495868.969022375,0.0,1.0
2008-12-17,7.89,8.25,7.65,7.68,577100,6.41550126895811,6.70822376031742,6.22035294138524,6.24474648233185,709737.058588326,0.0,1.0
2008-12-18,7.89,8.15,7.68,7.92,336600,6.41550126895811,6.62691195716205,6.24474648233185,6.43989480990472,413962.041103501,0.0,1.0
2008-12-19,8.55,8.88,7.99,8.17,726000,6.9521591697835,7.2204881201962,6.49681307211347,6.64317431779313,892859.304340885,0.0,1.0
2008-12-22,8.07,8.64,7.55,8.64,312700,6.56186251463776,7.02533979262333,6.13904113822988,7.02533979262333,384569.014417899,0.0,1.0
2008-12-23,7.72,8.19,7.6,8.19,225200,6.27727120359399,6.6594366784242,6.17969703980756,6.6594366784242,276958.561071029,0.0,1.0
2008-12-24,7.6,7.9,7.49,7.65,185400,6.17969703980756,6.42363244927365,6.09025405633666,6.22035294138524,228011.17772011,0.0,1.0
2008-12-26,7.86,7.86,7.58,7.61,121100,6.3911077280115,6.3911077280115,6.16343467917649,6.1878282201231,148932.867432068,0.0,1.0
2008-12-29,7.66,8.01,7.46,7.86,332100,6.22848412170078,6.51307543274455,6.06586051539005,6.3911077280115,408427.78921709,0.0,1.0
2008-12-30,7.75,7.85,7.49,7.78,236900,6.3016647445406,6.38297654769597,6.09025405633666,6.32605828548721,291347.615975696,0.0,1.0
2008-12-31,8.21,8.35,7.54,7.84,247300,6.67569903905527,6.78953556347278,6.13090995791434,6.37484536738043,304137.887002067,0.0,1.0
2009-01-02,8.56,8.66,7.99,8.19,219200,6.96029035009904,7.0416021532544,6.49681307211347,6.6594366784242,269579.558555815,0.0,1.0
2009-01-05,8.7,8.83,8.4,8.59,287700,7.07412687451655,7.17983221861852,6.83019146505046,6.98468389104565,353823.170604507,0.0,1.0
2009-01-06,9.0,9.28,8.67,8.81,287800,7.31806228398264,7.54573533281765,7.04973333356994,7.16356985798745,353946.153979761,0.0,1.0
2009-01-07,8.62,8.9,8.42,8.76,259800,7.00907743199226,7.23675048082727,6.84645382568153,7.12291395640977,319510.808908763,0.0,1.0
2009-01-08,8.81,8.86,8.39,8.64,239800,7.16356985798745,7.20422575956513,6.82206028473492,7.02533979262333,294914.13385805,0.0,1.0
2009-01-09,8.37,8.83,8.25,8.83,229700,6.80579792410385,7.17983221861852,6.70822376031742,7.17983221861852,282492.81295744,0.0,1.0
2009-01-12,8.04,8.56,7.94,8.56,277600,6.53746897369115,6.96029035009904,6.45615717053579,6.96029035009904,341401.849703898,0.0,1.0
2009-01-13,7.99,8.19,7.8,8.02,326100,6.49681307211347,6.6594366784242,6.34232064611828,6.52120661306008,401048.786701877,0.0,1.0
2009-01-14,7.52,8.0,7.44,8.0,287900,6.11464759728327,6.50494425242901,6.04959815475898,6.50494425242901,354069.137355015,0.0,1.0
2009-01-15,7.71,7.73,7.0,7.37,481100,6.26914002327846,6.28540238390953,5.69182622087538,5.99267989255022,591673.018344903,0.0,1.0
2009-01-16,7.81,7.89,7.42,7.85,278700,6.35045182643382,6.41550126895811,6.03333579412791,6.38297654769597,342754.666831687,0.0,1.0
2009-01-20,7.06,7.86,7.01,7.86,278700,5.7406133027686,6.3911077280115,5.69995740119092,6.3911077280115,342754.666831687,0.0,1.0
2009-01-21,7.44,7.47,6.9,7.06,215200,6.04959815475898,6.07399169570559,5.61051441772002,5.7406133027686,264660.223545673,0.0,1.0
2009-01-22,7.1,7.4,6.94,7.13,205800,5.77313802403075,6.01707343349683,5.64303913898217,5.79753156497735,253099.786271837,0.0,1.0
2009-01-23,7.21,7.49,6.61,6.89,228700,5.86258100750164,6.09025405633666,5.37471018856947,5.60238323740448,281262.979204904,0.0,1.0
2009-01-26,7.31,7.61,7.13,7.25,233500,5.94389281065701,6.1878282201231,5.79753156497735,5.89510572876379,287166.181217075,0.0,1.0
2009-01-27,7.4,7.59,7.31,7.31,206500,6.01707343349683,6.17156585949202,5.94389281065701,5.94389281065701,253960.669898613,0.0,1.0
2009-01-28,7.87,7.97,7.51,7.54,189700,6.39923890832704,6.4805507114824,6.10651641696773,6.13090995791434,233299.462856013,0.0,1.0
2009-01-29,7.18,7.78,7.14,7.74,293500,5.83818746655504,6.32605828548721,5.80566274529289,6.29353356422507,360956.206369214,0.0,1.0
2009-01-30,6.75,7.38,6.71,7.23,386900,5.48854671298698,6.00081107286576,5.45602199172483,5.87884336813272,475822.678856044,0.0,1.0
2009-02-02,6.96,7.16,6.59,6.74,541400,5.65930149961324,5.82192510592396,5.3584478279384,5.48041553267144,665831.993622803,0.0,1.0
2009-02-03,7.0,7.17,6.83,7.04,450400,5.69182622087538,5.8300562862395,5.55359615551127,5.72435094213753,553917.122142059,0.0,1.0
2009-02-04,7.17,7.39,7.03,7.03,200400,5.8300562862395,6.0089422531813,5.71621976182199,5.71621976182199,246458.684008145,0.0,1.0
2009-02-05,7.4,7.57,7.14,7.15,322400,6.01707343349683,6.15530349886095,5.80566274529289,5.81379392560843,396498.401817495,0.0,1.0
2009-02-06,7.84,7.93,7.34,7.38,242100,6.37484536738043,6.44802599022026,5.96828635160362,6.00081107286576,297742.751488882,0.0,1.0
2009-02-09,7.65,7.84,7.52,7.81,349400,6.22035294138524,6.37484536738043,6.11464759728327,6.35045182643382,429703.913135957,0.0,1.0
2009-02-10,7.27,7.98,7.23,7.6,491400,5.91136808939486,6.48868189179794,5.87884336813272,6.17969703980756,604340.30599602,0.0,1.0
2009-02-11,7.45,7.6,7.24,7.33,307800,6.05772933507451,6.17969703980756,5.88697454844825,5.96015517128808,378542.829030474,0.0,1.0
2009-02-12,7.41,7.43,7.01,7.25,222800,6.02520461381237,6.04146697444344,5.69995740119092,5.89510572876379,274006.960064944,0.0,1.0
2009-02-13,7.41,7.72,7.23,7.43,337700,6.02520461381237,6.27727120359399,5.87884336813272,6.04146697444344,415314.85823129,0.0,1.0
2009-02-17,6.97,7.19,6.89,7.05,284700,5.66743267992877,5.84631864687057,5.60238323740448,5.73248212245306,350133.669346901,0.0,1.0
2009-02-18,7.1,7.23,6.79,7.0,305200,5.77313802403075,5.87884336813272,5.52107143424912,5.69182622087538,375345.261273881,0.0,1.0
2009-02-19,6.97,7.31,6.93,7.31,219300,5.66743267992877,5.94389281065701,5.63490795866663,5.94389281065701,269702.541931069,0.0,1.0
2009-02-20,6.68,6.94,6.5,6.83,317100,5.43162845077822,5.64303913898217,5.28526720509857,5.55359615551127,389980.282929056,0.0,1.0
2009-02-23,6.45,7.09,6.44,6.77,311300,5.24461130352089,5.76500684371521,5.23648012320535,5.50480907361805,382847.247164349,0.0,1.0
2009-02-24,6.9,7.0,6.49,6.67,358100,5.61051441772002,5.69182622087538,5.27713602478303,5.42349727046269,440403.466783018,0.0,1.0
2009-02-25,6.44,6.87,6.36,6.82,217500,5.23648012320535,5.58612087677341,5.17143068068106,5.54546497519573,267488.841176505,0.0,1.0
2009-02-26,6.89,7.75,6.76,6.93,392200,5.60238323740448,6.3016647445406,5.49667789330251,5.63490795866663,482340.797744484,0.0,1.0
2009-02-27,6.32,6.83,6.08,6.71,439000,5.13890595941892,5.55359615551127,4.94375763184605,5.45602199172483,539897.017363152,0.0,1.0
2009-03-02,5.14,6.3,5.08,6.1,801600,4.17942668218564,5.12264359878785,4.13063960029242,4.96001999247712,985834.73603258,0.0,1.0
2009-03-03,4.81,5.27,4.73,5.21,727700,3.91109773177294,4.28513202628761,3.84604828924865,4.23634494439439,894950.021720195,0.0,1.0
2009-03-04,4.61,4.95,4.33,4.81,602700,3.74847412546222,4.02493425619045,3.5208010766272,3.91109773177294,741220.802653238,0.0,1.0
2009-03-05,3.96,4.5,3.93,4.5,454800,3.21994740495236,3.65903114199132,3.19555386400575,3.65903114199132,559328.390653215,0.0,1.0
2009-03-06,3.99,4.17,3.87,4.03,379500,3.24434094589897,3.39070219157862,3.14676678211253,3.27686566716111,466721.90908728,0.0,1.0
2009-03-09,3.75,4.18,3.73,3.93,362700,3.0491926183261,3.39883337189416,3.03293025769503,3.19555386400575,446060.702044681,0.0,1.0
2009-03-10,3.92,4.06,3.79,3.79,493300,3.23620976558343,3.35178868578284,3.12888648254112,3.12888648254112,597531.105852584,0.06,1.0
2009-03-11,3.98,4.13,3.84,3.94,301300,3.28574358852604,3.40957814588254,3.17016466832663,3.25272103989763,364962.745172072,0.0,1.0
2009-03-12,4.42,4.42,3.82,3.95,302800,3.64899162343846,3.64899162343846,3.15365339401243,3.26097667705473,366779.68548989,0.0,1.0
2009-03-13,4.37,4.53,4.21,4.38,278300,3.60771343765296,3.73980363216657,3.47562324313935,3.61596907481006,337102.99363222,0.0,1.0
2009-03-16,4.38,4.75,4.36,4.41,202800,3.61596907481006,3.92142764962278,3.59945780049586,3.64073598628136,245650.33096879,0.0,1.0
2009-03-17,4.81,4.81,4.34,4.4,251500,3.97096147256538,3.97096147256538,3.58294652618166,3.63248034912426,304640.326620566,0.0,1.0
2009-03-18,5.03,5.18,4.65,4.8,253100,4.1525854900216,4.27642004737811,3.83887127805178,3.96270583540828,306578.396292903,0.0,1.0
2009-03-19,5.21,5.36,5.03,5.11,245000,4.30118695884941,4.42502151620592,4.1525854900216,4.2186305872784,296766.918576694,0.0,1.0
2009-03-20,4.81,5.35,4.81,5.24,338400,3.97096147256538,4.41676587904882,3.97096147256538,4.32595387032071,409901.735699401,0.0,1.0
2009-03-23,5.58,5.58,4.84,4.91,334900,4.60664553366213,4.60664553366213,3.99572838403669,4.05351784413639,405662.208291162,0.0,1.0
2009-03-24,5.24,5.62,5.22,5.44,191600,4.32595387032071,4.63966808229053,4.30944259600651,4.49106661346272,232083.843262427,0.0,1.0
2009-03-25,5.29,5.69,4.98,5.44,241400,4.36723205610621,4.69745754239024,4.1113073042361,4.49106661346272,292406.261813934,0.0,1.0
2009-03-26,5.77,5.77,5.23,5.39,282400,4.76350263964704,4.76350263964704,4.31769823316361,4.44978842767722,342069.297167585,0.0,1.0
2009-03-27,5.57,5.83,5.5,5.65,255500,4.59838989650503,4.81303646258965,4.54060043640533,4.66443499376183,309485.500801409,0.0,1.0
2009-03-30,5.22,5.49,5.04,5.42,186900,4.30944259600651,4.53234479924823,4.1608411271787,4.47455533914852,226390.763599935,0.0,1.0
2009-03-31,5.27,5.52,5.25,5.25,212400,4.35072078179201,4.55711171071953,4.33420950747781,4.33420950747781,257278.749002816,0.0,1.0
2009-04-01,5.42,5.5,4.93,5.07,374900,4.47455533914852,4.54060043640533,4.07002911845059,4.18560803865,454113.950099602,0.0,1.0
2009-04-02,6.02,6.22,5.56,5.6,387900,4.96989356857456,5.13500631171657,4.59013425934793,4.62315680797633,469860.766187345,0.0,1.0
2009-04-03,6.27,6.27,5.9,6.04,205100,5.17628449750207,5.17628449750207,4.87082592268935,4.98640484288876,248436.306122775,0.0,1.0
2009-04-06,6.02,6.24,5.84,6.22,261300,4.96989356857456,5.15151758603077,4.82129209974675,5.13500631171657,316511.003363633,0.0,1.0
2009-04-07,5.69,6.01,5.61,5.89,199300,4.69745754239024,4.96163793141746,4.63141244513343,4.86257028553225,241410.803560551,0.0,1.0
2009-04-08,5.79,5.88,5.64,5.76,149700,4.78001391396124,4.85431464837515,4.65617935660473,4.75524700248994,181330.643718086,0.0,1.0
2009-04-09,6.14,6.24,5.87,6.0,267400,5.06896121445976,5.15151758603077,4.84605901121805,4.95338229426036,323899.89398942,0.0,1.0
2009-04-13,6.06,6.14,5.81,6.04,173900,5.00291611720296,5.06896121445976,4.79652518827544,4.98640484288876,210643.947512192,0.0,1.0
2009-04-14,5.69,6.25,5.61,6.09,537100,4.69745754239024,5.15977322318787,4.63141244513343,5.02768302867426,650585.763132825,0.0,1.0
2009-04-15,6.18,6.23,5.69,5.75,357800,5.10198376308817,5.14326194887367,4.69745754239024,4.74699136533284,433400.830476494,0.0,1.0
2009-04-16,6.47,6.53,6.08,6.23,383000,5.34139724064408,5.39093106358669,5.01942739151716,5.14326194887367,463925.427815811,0.0,1.0
2009-04-17,7.31,7.39,6.38,6.51,451600,6.03487076184053,6.10091585909734,5.26709650623018,5.37441978927249,547020.165017286,0.0,1.0
2009-04-20,6.04,7.14,5.86,7.11,492900,4.98640484288876,5.89452493016982,4.83780337406095,5.86975801869852,597046.588434499,0.0,1.0
2009-04-21,7.04,7.09,5.42,5.8,450900,5.81196855859882,5.85324674438432,4.47455533914852,4.78826955111834,546172.259535638,0.0,1.0
2009-04-22,7.14,7.48,6.83,6.89,332500,5.89452493016982,6.17521659351124,5.63860017829971,5.68813400124231,402755.103782656,0.0,1.0
2009-04-23,6.97,7.31,6.75,7.15,229900,5.75417909849911,6.03487076184053,5.5725550810429,5.90278056732692,278476.386044008,0.0,1.0
2009-04-24,7.7,7.84,6.91,7.03,426600,6.35684061096746,6.47241953116686,5.70464527555651,5.80371292144172,516737.82638701,0.0,1.0
2009-04-27,7.42,7.79,7.33,7.51,413200,6.12568277056864,6.43114134538136,6.05138203615473,6.19998350498254,500506.492881183,0.0,1.0
2009-04-28,7.61,7.84,7.24,7.34,291600,6.28253987655355,6.47241953116686,5.97708130174083,6.05963767331183,353213.197783526,0.0,1.0
2009-04-29,8.35,8.57,7.52,7.62,311400,6.89345702617899,7.07508104363521,6.20823914213964,6.29079551371065,377196.809978704,0.0,1.0
2009-04-30,7.77,8.62,7.71,8.36,379200,6.41463007106716,7.11635922942071,6.36509624812456,6.90171266333609,459322.512344009,0.0,1.0
2009-05-01,8.53,8.69,7.77,8.4,455700,7.0420584950068,7.17414868952041,6.41463007106716,6.9347352119645,551986.468552651,0.0,1.0
2009-05-04,9.02,9.17,8.0,8.53,419300,7.44658471570473,7.57041927306124,6.60450972568047,7.0420584950068,507895.383506971,0.0,1.0
2009-05-05,8.92,9.09,8.52,8.95,446500,7.36402834413373,7.50437417580444,7.0338028578497,7.38879525560503,540842.567936709,0.0,1.0
2009-05-06,8.69,9.08,8.42,9.08,284900,7.17414868952041,7.49611853864734,6.9512464862787,7.49611853864734,345097.531030613,0.0,1.0
2009-05-07,8.29,8.82,8.13,8.7,332700,6.84392320323639,7.28147197256272,6.71183300872278,7.18240432667751,402997.362491698,0.0,1.0
2009-05-08,8.85,8.95,8.25,8.37,233400,7.30623888403402,7.38879525560503,6.81090065460799,6.90996830049319,282715.913452246,0.0,1.0
2009-05-11,8.53,8.81,8.29,8.5,246100,7.0420584950068,7.27321633540562,6.84392320323639,7.0172915835355,298099.341476426,0.0,1.0
2009-05-12,8.31,8.7,7.95,8.57,261600,6.86043447755059,7.18240432667751,6.56323153989497,7.07508104363521,316874.391427197,0.0,1.0
2009-05-13,7.68,8.11,7.66,8.04,278200,6.34032933665325,6.69532173440858,6.32381806233905,6.63753227430888,336981.864277699,0.0,1.0
2009-05-14,8.02,8.2,7.63,7.73,343600,6.62102099999467,6.76962246882248,6.29905115086775,6.38160752243876,416200.462134498,0.0,1.0
2009-05-15,8.17,8.31,7.93,8.03,301100,6.74485555735118,6.86043447755059,6.54672026558077,6.62927663715177,364720.486463031,0.0,1.0
2009-05-18,8.6,8.65,8.13,8.2,266300,7.09984795510651,7.14112614089201,6.71183300872278,6.76962246882248,322567.471089688,0.0,1.0
2009-05-19,8.64,8.75,8.31,8.49,207200,7.13287050373491,7.22368251246302,6.86043447755059,7.0090359463784,250980.022567718,0.0,1.0
2009-05-20,8.53,8.99,8.43,8.71,280000,7.0420584950068,7.42181780423343,6.9595021234358,7.19065996383462,339162.192659079,0.0,1.0
2009-05-21,8.48,8.5,8.14,8.38,202900,7.0007803092213,7.0172915835355,6.72008864587988,6.9182239376503,245771.460323311,0.0,1.0
2009-05-22,8.3,8.64,8.29,8.51,196300,6.85217884039349,7.13287050373491,6.84392320323639,7.0255472206926,237776.922924919,0.0,1.0
2009-05-26,8.92,8.98,8.18,8.18,195200,7.36402834413373,7.41356216707633,6.75311119450828,6.75311119450828,236444.500025186,0.0,1.0
2009-05-27,8.43,8.97,8.41,8.88,199900,6.9595021234358,7.40530652991923,6.9429908491216,7.33100579550533,242137.579687678,0.0,1.0
2009-05-28,8.51,8.66,8.13,8.47,200300,7.0255472206926,7.14938177804911,6.71183300872278,6.9925246720642,242622.097105763,0.0,1.0
2009-05-29,8.58,8.69,8.25,8.56,339300,7.08333668079231,7.17414868952041,6.81090065460799,7.06682540647811,410991.899890091,0.0,1.0
2009-06-01,8.5,9.0,8.48,8.79,368800,7.0172915835355,7.43007344139053,7.0007803092213,7.25670506109142,446725.059473815,0.0,1.0
2009-06-02,8.8,9.0,8.47,8.57,658000,7.26496069824852,7.43007344139053,6.9925246720642,7.07508104363521,797031.152748835,0.0,1.0
2009-06-03,8.48,8.84,8.26,8.74,248100,7.0007803092213,7.29798324687692,6.81915629176509,7.21542687530592,300521.928566848,0.0,1.0
2009-06-04,8.87,8.9,8.53,8.54,207700,7.32275015834822,7.34751706981953,7.0420584950068,7.0503141321639,251585.669340324,0.0,1.0
2009-06-05,8.76,9.03,8.68,8.9,180800,7.23193814962012,7.45484035286183,7.16589305236331,7.34751706981953,219001.872974148,0.0,1.0
2009-06-08,8.51,8.76,8.42,8.76,210900,7.0255472206926,7.23193814962012,6.9512464862787,7.23193814962012,255461.808684999,0.0,1.0
2009-06-09,8.64,8.83,8.51,8.53,164400,7.13287050373491,7.28972760971982,7.0255472206926,7.0420584950068,199136.658832688,0.0,1.0
2009-06-10,8.25,8.75,7.97,8.75,304900,6.86043447755059,7.27621838528093,6.6275954892216,7.27621838528093,366656.806975014,0.06,1.0
2009-06-11,8.25,8.54,8.14,8.31,244000,6.86043447755059,7.10158914403419,6.76896201784992,6.91032854647823,293421.649399487,0.0,1.0
2009-06-12,8.25,8.26,7.9,8.18,140300,6.86043447755059,6.8687501557052,6.56938574213935,6.80222473046834,168717.448404705,0.0,1.0
2009-06-15,7.59,8.14,7.37,8.0,220300,6.31159971934654,6.76896201784992,6.1286547999452,6.65254252368542,264921.267879947,0.0,1.0
2009-06-16,7.39,7.88,7.36,7.65,201900,6.14528615625441,6.55275438583014,6.12033912179059,6.36149378827419,242794.389400641,0.0,1.0
2009-06-17,7.55,7.71,7.05,7.36,237000,6.27833700672812,6.41138785720183,5.86255309899778,6.12033912179059,285003.815195403,0.0,1.0
2009-06-18,7.22,7.54,7.14,7.52,233000,6.00391962762609,6.27002132857351,5.93739420238924,6.2533899722643,280193.624221641,0.0,1.0
2009-06-19,7.23,7.53,7.21,7.36,411100,6.0122353057807,6.2617056504189,5.99560394947149,6.12033912179059,494367.377328397,0.0,1.0
2009-06-22,7.07,7.25,6.89,7.13,283600,5.87918445530699,6.02886666208991,5.72950224852407,5.92907852423463,341042.540039731,0.0,1.0
2009-06-23,6.94,7.2,6.94,7.16,152400,5.7710806392971,5.98728827131688,5.7710806392971,5.95402555869845,183268.276100335,0.0,1.0
2009-06-24,7.23,7.35,6.88,6.97,233400,6.0122353057807,6.11202344363598,5.72118657036946,5.79602767376092,280674.643319017,0.0,1.0
2009-06-25,7.43,7.43,7.03,7.15,100800,6.17854886887284,6.17854886887284,5.84592174268857,5.94570988054385,121216.812538804,0.0,1.0
2009-06-26,7.66,7.72,7.22,7.33,569900,6.36980946642879,6.41970353535643,6.00391962762609,6.09539208732677,685331.958986752,0.0,1.0
2009-06-29,7.64,7.74,7.35,7.57,207300,6.35317811011958,6.43633489166565,6.11202344363598,6.29496836303733,249288.14721522,0.0,1.0
2009-06-30,7.65,7.76,7.54,7.57,207000,6.36149378827419,6.45296624797486,6.27002132857351,6.29496836303733,248927.382892187,0.0,1.0
2009-07-01,8.02,8.18,7.74,7.74,221300,6.66917387999464,6.80222473046834,6.43633489166565,6.43633489166565,266123.815623387,0.0,1.0
2009-07-02,7.46,7.82,7.42,7.82,180400,6.20349590333666,6.5028603169025,6.17023319071823,6.5028603169025,216939.612916669,0.0,1.0
2009-07-06,7.5,7.67,7.36,7.46,372600,6.23675861595508,6.3781251445834,6.12033912179059,6.20349590333666,448069.289205938,0.0,1.0
2009-07-07,7.5,7.84,7.46,7.53,294700,6.23675861595508,6.51949167321171,6.20349590333666,6.2617056504189,354390.819991921,0.0,1.0
2009-07-08,7.46,7.57,7.26,7.57,227000,6.20349590333666,6.29496836303733,6.03718234024452,6.29496836303733,272978.337760998,0.0,1.0
2009-07-09,7.45,7.61,7.31,7.55,144300,6.19518022518205,6.32823107565576,6.07876073101755,6.27833700672812,173527.639378467,0.0,1.0
2009-07-10,7.39,7.5,7.25,7.36,127600,6.14528615625441,6.23675861595508,6.02886666208991,6.12033912179059,153445.09206301,0.0,1.0
2009-07-13,7.72,7.74,7.26,7.45,141600,6.41970353535643,6.43633489166565,6.03718234024452,6.19518022518205,170280.760471178,0.0,1.0
2009-07-14,7.72,7.76,7.47,7.7,132900,6.41970353535643,6.45296624797486,6.21181158149126,6.40307217904722,159818.595103245,0.0,1.0
2009-07-15,8.03,8.05,7.77,7.84,268400,6.67748955814924,6.69412091445846,6.46128192612947,6.51949167321171,322763.814339435,0.0,1.0
2009-07-16,8.21,8.28,7.89,7.97,220600,6.82717176493217,6.88538151201441,6.56107006398475,6.6275954892216,265282.032202978,0.0,1.0
2009-07-17,8.41,8.51,8.12,8.25,312700,6.9934853280243,7.07664210957037,6.7523306615407,6.86043447755059,376036.67937385,0.0,1.0
2009-07-20,8.4,8.46,8.27,8.45,206600,6.98516964986969,7.03506371879733,6.87706583385981,7.02674804064273,248446.363794811,0.0,1.0
2009-07-21,8.45,8.54,8.12,8.54,218900,7.02674804064273,7.10158914403419,6.7523306615407,7.10158914403419,263237.70103913,0.0,1.0
2009-07-22,8.48,8.57,8.29,8.39,157100,7.05169507510655,7.12653617849801,6.89369719016902,6.97685397171509,188920.250494505,0.0,1.0
2009-07-23,8.96,8.97,8.39,8.5,317100,7.45084762652767,7.45916330468228,6.97685397171509,7.06832643141576,381327.889444989,0.0,1.0
2009-07-24,8.86,8.94,8.49,8.86,160700,7.36769084498161,7.43421627021846,7.06001075326115,7.36769084498161,193249.422370891,0.0,1.0
2009-07-27,8.93,8.97,8.64,8.82,156500,7.42590059206385,7.45916330468228,7.18474592558026,7.33442813236318,188198.721848441,0.0,1.0
2009-07-28,8.8,8.85,8.59,8.83,165300,7.31779677605397,7.359375166827,7.14316753480722,7.34274381051778,198781.141990718,0.0,1.0
2009-07-29,8.71,8.83,8.6,8.74,195600,7.2429556726625,7.34274381051778,7.15148321296183,7.26790270712632,235218.338616966,0.0,1.0
2009-07-30,9.13,9.3,8.41,9.06,252800,7.59221415515599,7.7335806837843,6.9934853280243,7.53400440807374,304004.069541763,0.0,1.0
2009-07-31,8.86,9.26,8.85,9.13,287000,7.36769084498161,7.70031797116588,7.359375166827,7.59221415515599,345131.202367429,0.0,1.0
2009-08-03,8.83,8.96,8.63,8.91,479300,7.34274381051778,7.45084762652767,7.17643024742565,7.40926923575464,576381.133431041,0.0,1.0
2009-08-04,8.78,8.86,8.66,8.72,240600,7.30116541974475,7.36769084498161,7.20137728188947,7.25127135081711,289332.987071789,0.0,1.0
2009-08-05,8.43,8.77,8.3,8.77,174900,7.01011668433351,7.29284974159014,6.90201286832363,7.29284974159014,210325.600327747,0.0,1.0
2009-08-06,8.07,8.53,8.03,8.45,199700,6.71075227076767,7.09327346587958,6.67748955814924,7.02674804064273,240148.784365072,0.0,1.0
2009-08-07,8.53,8.64,8.19,8.2,217500,7.09327346587958,7.18474592558026,6.81054040862295,6.81885608677756,261554.134198313,0.0,1.0
2009-08-10,8.29,8.47,8.1,8.43,392100,6.89369719016902,7.04337939695194,6.73569930523149,7.01011668433351,471518.970203027,0.0,1.0
2009-08-11,8.06,8.33,7.96,8.26,211600,6.70243659261306,6.92695990278745,6.619279811067,6.8687501557052,254459.102512014,0.0,1.0
2009-08-12,8.6,8.79,8.05,8.07,238700,7.15148321296183,7.30948109789936,6.69412091445846,6.71075227076767,287048.146359252,0.0,1.0
2009-08-13,8.62,8.79,8.33,8.62,155900,7.16811456927104,7.30948109789936,6.92695990278745,7.16811456927104,187477.193202377,0.0,1.0
2009-08-14,8.22,8.58,8.1,8.58,150400,6.83548744308677,7.13485185665262,6.73569930523149,7.13485185665262,180863.180613454,0.0,1.0
2009-08-17,7.89,8.14,7.79,8.14,199000,6.56107006398475,6.76896201784992,6.47791328243868,6.76896201784992,239307.000944663,0.0,1.0
2009-08-18,8.03,8.22,7.88,7.99,240800,6.67748955814924,6.83548744308677,6.55275438583014,6.64422684553082,289573.496620477,0.0,1.0
2009-08-19,7.97,8.0,7.77,7.89,123800,6.6275954892216,6.65254252368542,6.46128192612947,6.56107006398475,148875.410637936,0.0,1.0
2009-08-20,7.96,8.0,7.75,7.93,138500,6.619279811067,6.65254252368542,6.44465056982025,6.59433277660318,166552.862466512,0.0,1.0
2009-08-21,7.99,8.16,7.84,8.16,278100,6.64422684553082,6.78559337415913,6.51949167321171,6.78559337415913,334428.527450808,0.0,1.0
2009-08-24,7.87,8.02,7.84,8.0,176600,6.54443870767553,6.66917387999464,6.51949167321171,6.65254252368542,212369.931491596,0.0,1.0
2009-08-25,7.69,7.98,7.65,7.95,228900,6.39475650089261,6.63591116737621,6.36149378827419,6.61096413291239,275263.178473535,0.0,1.0
2009-08-26,7.48,7.71,7.4,7.69,296100,6.22012725964587,6.41138785720183,6.15360183440902,6.39475650089261,356074.386832738,0.0,1.0
2009-08-27,7.48,7.5,7.16,7.44,217900,6.22012725964587,6.23675861595508,5.95402555869845,6.18686454702744,262035.153295689,0.0,1.0
2009-08-28,7.21,7.61,7.18,7.6,183200,5.99560394947149,6.32823107565576,5.97065691500767,6.31991539750115,220306.746598303,0.0,1.0
2009-08-31,7.15,7.17,7.01,7.13,431500,5.94570988054385,5.96234123685306,5.82929038637935,5.92907852423463,518899.351294584,0.0,1.0
2009-09-01,6.98,7.36,6.77,7.08,479200,5.80434335191553,6.12033912179059,5.62971411066879,5.8875001334616,576260.878656697,0.0,1.0
2009-09-02,6.9,7.0,6.76,6.93,263100,5.73781792667868,5.82097470822474,5.62139843251418,5.7627649611425,316390.3112992,0.0,1.0
2009-09-03,7.03,7.04,6.83,6.9,237200,5.84592174268857,5.85423742084317,5.67960817959643,5.73781792667868,285244.324744091,0.0,1.0
2009-09-04,7.13,7.17,6.88,7.04,134100,5.92907852423463,5.96234123685306,5.72118657036946,5.85423742084317,161261.652395374,0.0,1.0
2009-09-08,7.27,7.32,7.1,7.18,165900,6.04549801839913,6.08707640917216,5.90413148977081,5.97065691500767,199502.670636782,0.0,1.0
2009-09-09,7.35,7.49,7.27,7.29,133400,6.11202344363598,6.22844293780048,6.04549801839913,6.06212937470834,160419.868974965,0.0,1.0
2009-09-10,7.33,7.43,7.15,7.35,164300,6.09539208732677,6.17854886887284,5.94570988054385,6.11202344363598,197578.594247277,0.0,1.0
2009-09-11,7.27,7.38,7.21,7.34,142500,6.09539208732677,6.18761947791906,6.04508623791279,6.15408224497641,169960.354503519,0.06,1.0
2009-09-14,7.46,7.47,7.09,7.22,205300,6.25469394380436,6.26307825204002,5.94447453908484,6.05347054614845,244862.18090928,0.0,1.0
2009-09-15,7.33,7.51,7.28,7.42,99500,6.14569793674074,6.29661548498267,6.10377639556243,6.22115671086171,118674.072091931,0.0,1.0
2009-09-16,7.5,7.5,7.25,7.35,229500,6.28823117674701,6.28823117674701,6.07862347085544,6.16246655321207,273725.623568825,0.0,1.0
2009-09-17,7.3,7.63,7.25,7.46,160200,6.12054501203376,6.39722718381062,6.07862347085544,6.25469394380436,191071.219589219,0.0,1.0
2009-09-18,7.74,7.79,7.42,7.73,753600,6.48945457440291,6.53137611558123,6.22115671086171,6.48107026616725,898821.916869135,0.0,1.0
2009-09-21,7.52,7.81,7.5,7.65,232500,6.30499979321834,6.54814473205255,6.28823117674701,6.41399580028195,277303.736295214,0.0,1.0
2009-09-22,7.8,7.85,7.6,7.65,251200,6.53976042381689,6.5816819649952,6.37207425910364,6.41399580028195,299607.305623045,0.0,1.0
2009-09-23,7.66,7.94,7.65,7.8,184900,6.42238010851761,6.65714073911617,6.41399580028195,6.53976042381689,220531.014369829,0.0,1.0
2009-09-24,7.59,7.77,7.45,7.64,190500,6.36368995086797,6.5146074991099,6.2463096355687,6.40561149204629,227210.158125757,0.0,1.0
2009-09-25,7.5,7.65,7.41,7.6,150300,6.28823117674701,6.41399580028195,6.21277240262605,6.37207425910364,179263.447592132,0.0,1.0
2009-09-28,7.75,7.8,7.46,7.58,161500,6.49783888263858,6.53976042381689,6.25469394380436,6.35530564263231,192621.735103988,0.0,1.0
2009-09-29,7.49,7.8,7.49,7.79,175400,6.27984686851135,6.53976042381689,6.27984686851135,6.53137611558123,209200.324069594,0.0,1.0
2009-09-30,7.19,7.54,7.12,7.52,181700,6.02831762144147,6.32176840968966,5.96962746379183,6.30499979321834,216714.360795013,0.0,1.0
2009-10-01,7.01,7.16,6.93,7.16,205300,5.87740007319954,6.00316469673448,5.81032560731424,6.00316469673448,244862.18090928,0.0,1.0
2009-10-02,6.62,6.9,6.53,6.9,258100,5.55041205200869,5.78517268260725,5.47495327788773,5.78517268260725,307836.964893742,0.0,1.0
2009-10-05,6.76,6.87,6.58,6.68,137300,5.66779236730797,5.76001975790026,5.51687481906604,5.60071790142267,163758.292444443,0.0,1.0
2009-10-06,6.95,7.04,6.78,6.85,194600,5.82709422378556,5.90255299790653,5.6845609837793,5.74325114142894,232100.245518489,0.0,1.0
2009-10-07,6.98,7.03,6.79,6.91,112600,5.85224714849255,5.89416868967086,5.69294529201496,5.79355699084291,134298.497663833,0.0,1.0
2009-10-08,6.99,7.22,6.97,7.05,158000,5.86063145672821,6.05347054614845,5.84386284025689,5.91093730614219,188447.270256533,0.0,1.0
2009-10-09,7.02,7.02,6.83,6.95,125400,5.8857843814352,5.8857843814352,5.72648252495761,5.82709422378556,149565.111963096,0.0,1.0
2009-10-12,7.0,7.15,6.96,7.04,67100,5.86901576496388,5.99478038849882,5.83547853202123,5.90255299790653,80030.4546469199,0.0,1.0
2009-10-13,6.95,7.03,6.74,6.99,222800,5.82709422378556,5.89416868967086,5.65102375083665,5.86063145672821,265734.505146554,0.0,1.0
2009-10-14,7.2,7.25,7.01,7.07,117600,6.03670192967713,6.07862347085544,5.87740007319954,5.92770592261351,140262.018874483,0.0,1.0
2009-10-15,7.33,7.39,7.11,7.14,172000,6.14569793674074,6.19600378615472,5.96124315555617,5.98639608026315,205145.129646352,0.0,1.0
2009-10-16,7.18,7.28,7.01,7.28,203800,6.0199333132058,6.10377639556243,5.87740007319954,6.10377639556243,243073.124546085,0.0,1.0
2009-10-19,7.42,7.55,7.15,7.15,197600,6.22115671086171,6.33015271792532,5.99478038849882,5.99478038849882,235678.358244879,0.0,1.0
2009-10-20,7.28,7.46,7.02,7.46,156300,6.10377639556243,6.25469394380436,5.8857843814352,6.25469394380436,186419.673044912,0.0,1.0
2009-10-21,7.08,7.48,7.05,7.24,171000,5.93609023084918,6.27146256027569,5.91093730614219,6.07023916261978,203952.425404222,0.0,1.0
2009-10-22,7.26,7.35,6.86,7.1,101900,6.08700777909111,6.16246655321207,5.7516354496646,5.9528588473205,121536.562273042,0.0,1.0
2009-10-23,6.84,7.27,6.8,7.27,184900,5.73486683319327,6.09539208732677,5.70132960025062,6.09539208732677,220531.014369829,0.0,1.0
2009-10-26,6.82,7.2,6.73,6.86,158900,5.71809821672195,6.03670192967713,5.64263944260098,5.7516354496646,189520.70407445,0.0,1.0
2009-10-27,6.72,7.03,6.7,6.83,146900,5.63425513436532,5.89416868967086,5.617486517894,5.72648252495761,175208.25316889,0.0,1.0
2009-10-28,6.13,6.71,6.09,6.68,320600,5.13958094846122,5.62587082612966,5.10604371551857,5.60071790142267,382380.980026864,0.0,1.0
2009-10-29,6.31,6.42,6.01,6.17,159000,5.29049849670315,5.38272588729544,5.03896924963327,5.17311818140387,189639.974498663,0.0,1.0
2009-10-30,6.14,6.35,5.92,6.31,291800,5.14796525669689,5.3240357296458,4.96351047551231,5.29049849670315,348031.097853521,0.0,1.0
2009-11-02,6.13,6.39,5.92,6.16,197500,5.13958094846122,5.35757296258845,4.96351047551231,5.16473387316821,235559.087820666,0.0,1.0
2009-11-03,6.19,6.2,5.78,5.82,324600,5.1898867978752,5.19827110611086,4.84613016021303,4.87966739315568,387151.796995383,0.0,1.0
2009-11-04,6.16,6.7,6.14,6.41,246700,5.16473387316821,5.617486517894,5.14796525669689,5.37434157905978,294240.13653346,0.0,1.0
2009-11-05,6.48,6.53,5.97,6.28,224400,5.43303173670942,5.47495327788773,5.00543201669062,5.26534557199616,267642.831933962,0.0,1.0
2009-11-06,6.51,6.52,6.19,6.36,254200,5.4581846614164,5.46656896965207,5.1898867978752,5.33242003788147,303185.418349435,0.0,1.0
2009-11-09,6.74,6.75,6.52,6.62,263600,5.65102375083665,5.65940805907231,5.46656896965207,5.55041205200869,314396.838225456,0.0,1.0
2009-11-10,6.38,6.74,6.16,6.67,326500,5.34918865435279,5.65102375083665,5.16473387316821,5.59233359318701,389417.93505543,0.0,1.0
2009-11-11,6.45,6.5,6.3,6.45,217800,5.40787881200243,5.44980035318074,5.28211418846749,5.40787881200243,259770.983935904,0.0,1.0
2009-11-12,6.23,6.49,6.13,6.46,226600,5.22342403081785,5.44141604494508,5.13958094846122,5.41626312023809,270266.781266648,0.0,1.0
2009-11-13,6.31,6.35,6.11,6.28,148500,5.29049849670315,5.3240357296458,5.1228123319899,5.26534557199616,177116.579956298,0.0,1.0
2009-11-16,6.33,6.47,6.28,6.41,299200,5.30726711317448,5.42464742847375,5.26534557199616,5.37434157905978,356857.109245282,0.0,1.0
2009-11-17,6.11,6.31,6.05,6.27,451700,5.1228123319899,5.29049849670315,5.07250648257592,5.2569612637605,538744.506170101,0.0,1.0
2009-11-18,5.95,6.23,5.91,6.13,397000,4.98866340021929,5.22342403081785,4.95512616727664,5.13958094846122,473503.584125593,0.0,1.0
2009-11-19,5.79,6.05,5.75,5.99,304900,4.85451446844869,5.07250648257592,4.82097723550604,5.02220063316195,363655.523425424,0.0,1.0
2009-11-20,5.92,5.98,5.73,5.73,245400,4.96351047551231,5.01381632492628,4.80420861903472,4.80420861903472,292689.621018691,0.0,1.0
2009-11-23,5.87,6.25,5.8,6.01,222100,4.92158893433399,5.24019264728917,4.86289877668435,5.03896924963327,264899.612177063,0.0,1.0
2009-11-24,5.67,5.9,5.52,5.81,394700,4.75390276962074,4.94674185904098,4.6281381460858,4.87128308492002,470760.364368693,0.0,1.0
2009-11-25,5.7,5.77,5.55,5.68,194700,4.77905569432773,4.83774585197737,4.65329107079279,4.7622870778564,232219.515942702,0.0,1.0
2009-11-27,5.56,5.69,5.43,5.5,162400,4.66167537902845,4.77067138609207,4.55267937196484,4.61136952961447,193695.168921905,0.0,1.0
2009-11-30,5.73,5.74,5.48,5.57,372200,4.80420861903472,4.81259292727038,4.59460091314315,4.67005968726411,443924.518920769,0.0,1.0
2009-12-01,5.72,5.8,5.58,5.78,327200,4.79582431079905,4.86289877668435,4.67844399549978,4.84613016021303,390252.828024922,0.0,1.0
2009-12-02,5.54,5.78,5.51,5.69,389600,4.64490676255712,4.84613016021303,4.61975383785014,4.77067138609207,464677.572733831,0.0,1.0
2009-12-03,5.53,5.6,5.46,5.54,472900,4.63652245432146,4.6952126119711,4.57783229667182,4.64490676255712,564029.836103256,0.0,1.0
2009-12-04,5.79,5.84,5.56,5.73,525500,4.85451446844869,4.896436009627,4.66167537902845,4.80420861903472,626766.079239292,0.0,1.0
2009-12-07,5.85,5.89,5.75,5.79,218100,4.90482031786267,4.93835755080532,4.82097723550604,4.85451446844869,260128.795208543,0.0,1.0
2009-12-08,5.83,5.99,5.77,5.83,262000,4.88805170139134,5.02220063316195,4.83774585197737,4.88805170139134,312488.511438049,0.0,1.0
2009-12-09,5.75,5.81,5.56,5.77,355400,4.87128308492002,4.92211386493657,4.71031894820092,4.88822667825887,419509.596214229,0.06,1.0
2009-12-10,5.72,6.04,5.7,5.8,387400,4.84586769491174,5.11696518833338,4.82892410157289,4.91364206826715,457281.985293732,0.0,1.0
2009-12-11,5.87,5.9,5.75,5.75,216100,4.97294464495313,4.99836003496141,4.87128308492002,4.87128308492002,255081.665002518,0.0,1.0
2009-12-14,5.94,5.96,5.81,5.91,207900,5.03224722163911,5.04919081497797,4.92211386493657,5.00683183163084,245402.490300896,0.0,1.0
2009-12-15,5.97,6.15,5.82,5.9,508900,5.05766261164739,5.21015495169706,4.930585661606,4.99836003496141,600699.02507997,0.0,1.0
2009-12-16,5.96,6.09,5.84,6.05,322300,5.04919081497797,5.15932417168051,4.94752925494485,5.1254369850028,380438.781260118,0.0,1.0
2009-12-17,5.89,6.03,5.67,5.89,345100,4.98988823829198,5.10849339166395,4.80350871156461,4.98988823829198,407351.608479264,0.0,1.0
2009-12-18,6.1,6.1,5.7,5.98,956700,5.16779596834993,5.16779596834993,4.82892410157289,5.06613440831682,1129276.39476126,0.0,1.0
2009-12-21,6.09,6.25,5.98,6.15,256700,5.15932417168051,5.29487291839132,5.06613440831682,5.21015495169706,303005.383647137,0.0,1.0
2009-12-22,5.95,6.16,5.92,6.13,212700,5.04071901830854,5.21862674836649,5.01530362830026,5.19321135835821,251068.348662821,0.0,1.0
2009-12-23,6.13,6.21,6.0,6.06,361500,5.19321135835821,5.26098573171362,5.08307800165567,5.13390878167223,426709.957882509,0.0,1.0
2009-12-24,6.18,6.3,6.14,6.17,182600,5.23557034170534,5.33723190173845,5.20168315502764,5.22709854503591,215538.695184913,0.0,1.0
2009-12-28,6.12,6.3,6.07,6.21,152700,5.18473956168878,5.33723190173845,5.14238057834165,5.26098573171362,180245.119138753,0.0,1.0
2009-12-29,6.0,6.18,5.99,6.1,168000,5.08307800165567,5.23557034170534,5.07460620498624,5.16779596834993,198305.04266739,0.0,1.0
2009-12-30,6.0,6.05,5.93,5.94,148700,5.08307800165567,5.1254369850028,5.02377542496969,5.03224722163911,175523.570503815,0.0,1.0
2009-12-31,6.02,6.15,6.01,6.03,414300,5.10002159499452,5.21015495169706,5.0915497983251,5.10849339166395,489034.399863689,0.0,1.0
2010-01-04,6.36,6.37,6.02,6.11,334500,5.38806268175501,5.39653447842444,5.10002159499452,5.17626776501936,394839.504596679,0.0,1.0
2010-01-05,6.46,6.53,6.36,6.39,440600,5.47278064844927,5.53208322513525,5.38806268175501,5.41347807176329,520078.582138406,0.0,1.0
2010-01-06,6.56,6.66,6.41,6.44,360700,5.55749861514353,5.64221658183779,5.43042166510214,5.45583705511042,425765.648155522,0.0,1.0
2010-01-07,6.42,6.59,6.33,6.56,265000,5.43889346177157,5.58291400515181,5.36264729174673,5.55749861514353,312802.597064633,0.0,1.0
2010-01-08,6.56,6.63,6.38,6.38,171300,5.55749861514353,5.61680119182952,5.40500627509386,5.40500627509386,202200.320291214,0.0,1.0
2010-01-11,6.85,6.95,6.6,6.66,326200,5.80318071855689,5.88789868525115,5.59138580182124,5.64221658183779,385042.291179183,0.0,1.0
2010-01-12,6.75,6.79,6.66,6.78,278800,5.71846275186263,5.75234993854033,5.64221658183779,5.74387814187091,329091.939855169,0.0,1.0
2010-01-13,6.8,6.98,6.66,6.81,258700,5.76082173520976,5.91331407525943,5.64221658183779,5.76929353187919,305366.157964606,0.0,1.0
2010-01-14,6.91,6.94,6.7,6.79,64900,5.85401149857345,5.87942688858173,5.6761037685155,5.75234993854033,76607.1266018668,0.0,1.0
2010-01-15,6.79,6.95,6.71,6.95,254000,5.75234993854033,5.88789868525115,5.68457556518492,5.88789868525115,299818.338318554,0.0,1.0
2010-01-19,6.98,7.03,6.79,6.83,435200,5.91331407525943,5.95567305860656,5.75234993854033,5.78623712521804,513704.491481239,0.0,1.0
2010-01-20,6.74,6.97,6.65,6.94,271600,5.7099909551932,5.90484227859,5.63374478516837,5.87942688858173,320593.152312281,0.0,1.0
2010-01-21,6.83,6.84,6.41,6.77,807100,5.78623712521804,5.79470892188746,5.43042166510214,5.73540634520148,952690.475814587,0.0,1.0
2010-01-22,6.62,6.82,6.55,6.78,530000,5.60832939516009,5.77776532854861,5.54902681847411,5.74387814187091,625605.194129267,0.0,1.0
2010-01-25,6.78,6.81,6.57,6.73,298200,5.74387814187091,5.76929353187919,5.56597041181296,5.70151915852378,351991.450734617,0.0,1.0
2010-01-26,6.66,6.76,6.64,6.76,209800,5.64221658183779,5.72693454853206,5.62527298849894,5.72693454853206,247645.225902491,0.0,1.0
2010-01-27,6.8,6.81,6.61,6.61,227000,5.76082173520976,5.76929353187919,5.59985759849066,5.59985759849066,267947.885032724,0.0,1.0
2010-01-28,6.66,6.87,6.6,6.8,245300,5.64221658183779,5.82012431189574,5.59138580182124,5.76082173520976,289548.970037565,0.0,1.0
2010-01-29,6.49,6.82,6.48,6.75,497500,5.49819603845755,5.77776532854861,5.48972424178812,5.71846275186263,587242.611470396,0.0,1.0
2010-02-01,6.56,6.74,6.49,6.5,194100,5.55749861514353,5.7099909551932,5.49819603845755,5.50666783512698,229113.14751036,0.0,1.0
2010-02-02,6.59,6.65,6.5,6.58,235700,5.58291400515181,5.63374478516837,5.50666783512698,5.57444220848239,278217.253313713,0.0,1.0
2010-02-03,6.48,6.7,6.39,6.56,201900,5.48972424178812,5.6761037685155,5.41347807176329,5.55749861514353,238320.167348489,0.0,1.0
2010-02-04,6.14,6.5,6.13,6.42,329000,5.20168315502764,5.50666783512698,5.19321135835821,5.43889346177157,388347.375223639,0.0,1.0
2010-02-05,6.24,6.26,6.02,6.14,210800,5.2864011217219,5.30334471506075,5.10002159499452,5.20168315502764,248825.613061225,0.0,1.0
2010-02-08,6.1,6.36,6.1,6.28,151300,5.16779596834993,5.38806268175501,5.16779596834993,5.3202883083996,178592.577116525,0.0,1.0
2010-02-09,6.23,6.36,6.09,6.21,162200,5.27792932505247,5.38806268175501,5.15932417168051,5.26098573171362,191458.79714673,0.0,1.0
2010-02-10,6.06,6.26,6.05,6.18,222200,5.13390878167223,5.30334471506075,5.1254369850028,5.23557034170534,262282.026670798,0.0,1.0
2010-02-11,6.31,6.33,6.04,6.09,213900,5.34570369840788,5.36264729174673,5.11696518833338,5.15932417168051,252484.813253302,0.0,1.0
2010-02-12,6.41,6.42,6.17,6.21,269000,5.43042166510214,5.43889346177157,5.22709854503591,5.26098573171362,317524.145699571,0.0,1.0
2010-02-16,6.59,6.6,6.39,6.52,244400,5.58291400515181,5.59138580182124,5.41347807176329,5.52361142846583,288486.621594703,0.0,1.0
2010-02-17,6.77,6.77,6.56,6.63,175700,5.73540634520148,5.73540634520148,5.55749861514353,5.61680119182952,207394.023789646,0.0,1.0
2010-02-18,6.96,6.97,6.76,6.78,265900,5.89637048192058,5.90484227859,5.72693454853206,5.74387814187091,313864.945507494,0.0,1.0
2010-02-19,7.13,7.13,6.94,6.96,238100,6.04039102530082,6.04039102530082,5.87942688858173,5.89637048192058,281050.182494676,0.0,1.0
2010-02-22,7.13,7.17,6.95,7.17,183500,6.04039102530082,6.07427821197853,5.88789868525115,6.07427821197853,216601.043627774,0.0,1.0
2010-02-23,7.4,7.44,7.16,7.2,347000,6.26912953537533,6.30301672205303,6.0658064153091,6.0996936019868,409594.344080859,0.0,1.0
2010-02-24,7.74,7.78,7.29,7.41,538000,6.55717062213582,6.59105780881352,6.17593977201164,6.27760133204475,635048.291399142,0.0,1.0
2010-02-25,7.7,7.75,7.49,7.59,296000,6.52328343545811,6.56564241880524,6.34537570540016,6.43009367209442,349394.598985402,0.0,1.0
2010-02-26,7.67,7.81,7.65,7.73,230500,6.49786804544983,6.6164731988218,6.48092445211098,6.54869882546639,272079.240088294,0.0,1.0
2010-03-01,8.23,8.3,7.7,7.7,391000,6.9722886589377,7.03159123562368,6.52328343545811,6.52328343545811,461531.379065176,0.0,1.0
2010-03-02,8.39,8.4,8.2,8.29,278300,7.10783740564851,7.11630920231794,6.94687326892942,7.02311943895425,328501.746275802,0.0,1.0
2010-03-03,8.46,8.55,8.05,8.42,616400,7.1671399823345,7.24338615235933,6.81979631888802,7.13325279565679,727590.644643924,0.0,1.0
2010-03-04,8.54,8.56,8.32,8.45,204100,7.2349143556899,7.25185794902876,7.04853482896253,7.15866818566507,240917.019097704,0.0,1.0
2010-03-05,8.6,8.77,8.47,8.58,354600,7.28574513570646,7.4297656790867,7.17561177900392,7.26880154236761,418565.286487241,0.0,1.0
2010-03-08,8.72,8.77,8.52,8.61,124800,7.38740669573957,7.4297656790867,7.21797076235105,7.29421693237589,147312.317410061,0.0,1.0
2010-03-09,8.83,8.89,8.64,8.64,220600,7.53142723911982,7.58260341515008,7.36936934835733,7.36936934835733,258635.971397587,0.06,1.0
2010-03-10,9.0,9.11,8.77,8.8,292900,7.67642640453889,7.77024939392769,7.48025106308956,7.50583915110469,343401.976529253,0.0,1.0
2010-03-11,9.0,9.03,8.8,8.96,116200,7.67642640453889,7.70201449255402,7.50583915110469,7.64230895385205,136235.266892111,0.0,1.0
2010-03-12,8.94,9.13,8.84,9.07,225200,7.62525022850863,7.78730811927112,7.53995660179153,7.73613194324086,264029.105887292,0.0,1.0
2010-03-15,8.91,8.93,8.76,8.92,111200,7.5996621404935,7.61672086583692,7.47172170041785,7.60819150316521,130373.16418591,0.0,1.0
2010-03-16,8.86,8.93,8.74,8.92,100700,7.55701532713495,7.61672086583692,7.45466297507443,7.60819150316521,118062.748502888,0.0,1.0
2010-03-17,9.12,9.23,8.88,8.91,163200,7.7787787565994,7.87260174598821,7.57407405247837,7.5996621404935,191339.0323304,0.0,1.0
2010-03-18,9.14,9.27,9.1,9.14,117800,7.79583748194283,7.90671919667505,7.76172003125599,7.79583748194283,138111.139758095,0.0,1.0
2010-03-19,8.92,9.23,8.83,8.92,524100,7.60819150316521,7.87260174598821,7.53142723911982,7.60819150316521,614465.605663986,0.0,1.0
2010-03-22,9.38,9.44,8.83,8.84,232200,8.00054218606386,8.05171836209412,7.53142723911982,7.53995660179153,272236.049675973,0.0,1.0
2010-03-23,9.44,9.46,9.18,9.45,217000,8.05171836209412,8.06877708743754,7.82995493262966,8.06024772476583,254415.257449122,0.0,1.0
2010-03-24,9.28,9.4,9.25,9.38,103700,7.91524855934676,8.01760091140728,7.88966047133163,8.00054218606386,121580.010126608,0.0,1.0
2010-03-25,9.17,9.5,9.14,9.35,160700,7.82142556995796,8.10289453812438,7.79583748194283,7.97495409804873,188407.980977299,0.0,1.0
2010-03-26,9.15,9.44,9.11,9.18,129200,7.80436684461454,8.05171836209412,7.77024939392769,7.82995493262966,151476.733928233,0.0,1.0
2010-03-29,9.3,9.48,9.18,9.2,97900,7.93230728469018,8.08583581278096,7.82995493262966,7.84701365797308,114779.970987415,0.0,1.0
2010-03-30,9.28,9.49,9.2,9.34,102800,7.91524855934676,8.09436517545267,7.84701365797308,7.96642473537702,120524.831639492,0.0,1.0
2010-03-31,9.01,9.35,9.0,9.21,203900,7.6849557672106,7.97495409804873,7.67642640453889,7.8555430206448,239056.548358875,0.0,1.0
2010-04-01,9.22,9.3,9.0,9.06,167700,7.8640723833165,7.93230728469018,7.67642640453889,7.72760258056915,196614.924765981,0.0,1.0
2010-04-05,9.33,9.47,9.23,9.29,260900,7.95789537270531,8.07730645010925,7.87260174598821,7.92377792201847,305884.519209567,0.0,1.0
2010-04-06,9.31,9.45,9.26,9.27,216500,7.94083664736189,8.06024772476583,7.89818983400334,7.90671919667505,253829.047178502,0.0,1.0
2010-04-07,9.29,9.37,9.19,9.26,147300,7.92377792201847,7.99201282339215,7.83848429530137,7.89818983400334,172697.545724681,0.0,1.0
2010-04-08,9.21,9.33,9.15,9.24,139300,7.8555430206448,7.95789537270531,7.80436684461454,7.88113110865992,163318.181394759,0.0,1.0
2010-04-09,9.19,9.28,9.01,9.19,135400,7.83848429530137,7.91524855934676,7.6849557672106,7.83848429530137,158745.741283922,0.0,1.0
2010-04-12,9.29,9.36,9.18,9.22,142500,7.92377792201847,7.98348346072044,7.82995493262966,7.8640723833165,167069.927126728,0.0,1.0
2010-04-13,9.26,9.32,9.14,9.29,106200,7.89818983400334,7.9493660100336,7.79583748194283,7.92377792201847,124511.061479709,0.0,1.0
2010-04-14,9.3,9.36,9.26,9.35,278100,7.93230728469018,7.98348346072044,7.89818983400334,7.97495409804873,326050.152518898,0.0,1.0
2010-04-15,9.57,9.61,9.23,9.26,204900,8.16260007682635,8.19671752751319,7.87260174598821,7.89818983400334,240228.968900116,0.0,1.0
2010-04-16,9.6,9.8,9.53,9.55,240000,8.18818816484148,8.35877541827568,8.12848262613951,8.14554135148293,281380.929897647,0.0,1.0
2010-04-19,9.6,9.75,9.41,9.56,240700,8.18818816484148,8.31612860491713,8.02613027407899,8.15407071415464,282201.624276515,0.0,1.0
2010-04-20,9.8,9.95,9.68,9.75,154500,8.35877541827568,8.48671585835132,8.25642306621516,8.31612860491713,181138.97362161,0.0,1.0
2010-04-21,9.74,9.88,9.57,9.88,177400,8.30759924224542,8.42701031964936,8.16260007682635,8.42701031964936,207987.40401601,0.0,1.0
2010-04-22,10.01,10.01,9.53,9.6,144100,8.53789203438158,8.53789203438158,8.12848262613951,8.18818816484148,168945.799992712,0.0,1.0
2010-04-23,10.16,10.29,10.0,10.0,252500,8.66583247445723,8.77671418918946,8.52936267170987,8.52936267170987,296036.186663149,0.0,1.0
2010-04-26,10.04,10.3,10.01,10.16,160500,8.56348012239671,8.78524355186117,8.53789203438158,8.66583247445723,188173.496869051,0.0,1.0
2010-04-27,9.58,10.13,9.56,9.99,301600,8.17112943949806,8.6402443864421,8.15407071415464,8.52083330903817,353602.035238043,0.0,1.0
2010-04-28,9.59,9.94,9.57,9.72,252400,8.17965880216977,8.47818649567961,8.16260007682635,8.290540516902,295918.944609025,0.0,1.0
2010-04-29,10.19,10.21,9.62,9.62,349900,8.69142056247236,8.70847928781578,8.2052468901849,8.2052468901849,410229.947379944,0.0,1.0
2010-04-30,8.06,10.01,8.04,9.83,1018000,6.87466631339816,8.53789203438158,6.85760758805474,8.38436350629081,1193524.11098252,0.0,1.0
2010-05-03,8.04,8.27,7.87,8.09,607200,6.85760758805474,7.05378292950407,6.71260842263567,6.90025440141329,711893.752641046,0.0,1.0
2010-05-04,7.37,7.9,7.3,7.86,505400,6.28614028905018,6.7381965106508,6.22643475034821,6.70407905996396,592541.341542794,0.0,1.0
2010-05-05,7.38,7.63,7.19,7.35,636300,6.29466965172189,6.50790371851463,6.1326117609594,6.26908156370676,746011.190391135,0.0,1.0
2010-05-06,6.46,7.33,6.2,7.28,1086400,5.50996828592458,6.25202283836334,5.28820485646012,6.20937602500479,1273717.67600335,0.0,1.0
2010-05-07,6.53,6.73,6.15,6.18,9806600,5.56967382462655,5.74026107806075,5.24555804310157,5.2711461311167,11497459.2797261,0.0,1.0
2010-05-10,6.74,6.85,6.41,6.8,1763600,5.74879044073246,5.84261343012126,5.46732147256603,5.79996661676271,2067680.8665312,0.0,1.0
2010-05-11,6.73,6.93,6.62,6.65,700200,5.74026107806075,5.91084833149494,5.64643808867194,5.67202617668707,820928.862976383,0.0,1.0
2010-05-12,6.95,7.0,6.71,6.75,1171400,5.92790705683836,5.97055387019691,5.72320235271733,5.75731980340417,1373373.42200876,0.0,1.0
2010-05-13,6.85,7.05,6.75,6.95,588000,5.84261343012126,6.01320068355546,5.75731980340417,5.92790705683836,689383.278249235,0.0,1.0
2010-05-14,6.58,6.8,6.46,6.8,867300,5.6123206379851,5.79996661676271,5.50996828592458,5.79996661676271,1016840.33541762,0.0,1.0
2010-05-17,6.95,6.99,6.69,6.81,1000000,5.92790705683836,5.9620245075252,5.70614362737391,5.80849597943442,1172420.54124019,0.0,1.0
2010-05-18,6.95,7.22,6.85,7.08,830400,5.92790705683836,6.15819984897453,5.84261343012126,6.03878877157059,973578.017445858,0.0,1.0
2010-05-19,6.88,6.97,6.6,6.89,656300,5.86820151813639,5.94496578218178,5.62937936332852,5.8767308808081,769459.60121594,0.0,1.0
2010-05-20,6.36,6.79,6.3,6.79,1751000,5.42467465920748,5.791437254091,5.37349848317722,5.791437254091,2052908.36771158,0.0,1.0
2010-05-21,6.58,6.7,6.05,6.31,742900,5.6123206379851,5.71467299004562,5.16026441638447,5.38202784584893,870991.22008734,0.0,1.0
2010-05-24,6.38,6.63,6.31,6.6,671300,5.4417333845509,5.65496745134365,5.38202784584893,5.62937936332852,787045.909334542,0.0,1.0
2010-05-25,6.35,6.41,6.1,6.15,526800,5.41614529653577,5.46732147256603,5.20291122974302,5.24555804310157,617631.141125334,0.0,1.0
2010-05-26,6.56,6.66,6.39,6.39,849100,5.59526191264168,5.68055553935878,5.45026274722261,5.45026274722261,995502.281567048,0.0,1.0
2010-05-27,7.01,7.05,6.59,6.67,965700,5.97908323286862,6.01320068355546,5.62085000065681,5.68908490203049,1132206.51667566,0.0,1.0
2010-05-28,6.81,7.04,6.8,7.04,1743600,5.80849597943442,6.00467132088375,5.79996661676271,6.00467132088375,2044232.4557064,0.0,1.0
2010-06-01,6.33,6.75,6.32,6.72,660600,5.39908657119235,5.75731980340417,5.39055720852064,5.73173171538904,774501.009543272,0.0,1.0
2010-06-02,6.62,6.62,6.31,6.35,677500,5.64643808867194,5.64643808867194,5.38202784584893,5.41614529653577,794314.916690231,0.0,1.0
2010-06-03,6.55,6.82,6.5,6.52,665600,5.58673254996997,5.81702534210613,5.54408573661142,5.56114446195484,780363.112249473,0.0,1.0
2010-06-04,6.24,6.51,6.2,6.36,711600,5.32232230714696,5.55261509928313,5.28820485646012,5.42467465920748,834294.457146523,0.0,1.0
2010-06-07,6.0,6.31,5.98,6.26,635400,5.11761760302592,5.38202784584893,5.1005588776825,5.33938103249038,744956.01190402,0.0,1.0
2010-06-08,5.83,6.05,5.75,6.05,678000,4.97261843760686,5.16026441638447,4.90438353623318,5.16026441638447,794901.126960851,0.0,1.0
2010-06-09,5.83,6.08,5.83,5.94,554000,4.97261843760686,5.1858525043996,4.97261843760686,5.06644142699567,649520.979847067,0.0,1.0
2010-06-10,6.1,6.19,5.99,6.0,642800,5.20291122974302,5.27967549378841,5.10908824035421,5.11761760302592,753631.923909197,0.0,1.0
2010-06-11,6.14,6.3,5.97,5.98,532500,5.23702868042986,5.37349848317722,5.0920295150108,5.1005588776825,624313.938210404,0.0,1.0
2010-06-14,6.65,6.76,6.22,6.22,894300,5.67202617668707,5.76584916607588,5.30526358180354,5.30526358180354,1048495.69003111,0.0,1.0
2010-06-15,6.66,6.69,6.44,6.61,588600,5.73173171538904,5.75755032671962,5.54239523229811,5.68870069650473,683925.241908139,0.06,1.0
2010-06-16,6.43,6.56,6.38,6.56,385600,5.53378902852125,5.64566967762043,5.49075800963694,5.64566967762043,448048.884267377,0.0,1.0
2010-06-17,6.46,6.5,6.25,6.5,284300,5.55960763985183,5.59403245495927,5.37887736053776,5.59403245495927,330343.095947135,0.0,1.0
2010-06-18,6.66,6.71,6.44,6.48,1014100,5.73173171538904,5.77476273427334,5.54239523229811,5.57682004740555,1178336.03095318,0.0,1.0
2010-06-21,6.59,6.95,6.52,6.81,394300,5.67148828895101,5.98131162491799,5.61124486251299,5.86082477204194,458157.87102341,0.0,1.0
2010-06-22,6.36,6.8,6.35,6.64,576400,5.47354560208322,5.85221856826508,5.46493939830636,5.71451930783531,669749.42139968,0.0,1.0
2010-06-23,6.41,6.52,6.24,6.33,437000,5.51657662096753,5.61124486251299,5.3702711567609,5.44772699075264,507773.242803018,0.0,1.0
2010-06-24,6.03,6.36,6.0,6.32,736400,5.18954087744683,5.47354560208322,5.16372226611625,5.43912078697578,855661.821510625,0.0,1.0
2010-06-25,6.4,6.59,5.96,6.08,1524500,5.50797041719066,5.67148828895101,5.12929745100881,5.23257189633113,1771396.5873071,0.0,1.0
2010-06-28,6.38,6.56,6.23,6.39,444500,5.49075800963694,5.64566967762043,5.36166495298404,5.4993642134138,516487.88655822,0.0,1.0
2010-06-29,6.09,6.27,6.04,6.21,615800,5.24117810010799,5.39608976809148,5.19814708122369,5.34445254543032,715530.349927,0.0,1.0
2010-06-30,6.04,6.21,5.86,6.09,6550300,5.19814708122369,5.34445254543032,5.0432354132402,5.24117810010799,7611137.46529202,0.0,1.0
2010-07-01,5.77,6.07,5.58,6.03,978600,4.96577957924846,5.22396569255427,4.80226170748811,5.18954087744683,1137086.71717857,0.0,1.0
2010-07-02,5.79,5.9,5.75,5.84,606800,4.98299198680218,5.07766022834764,4.94856717169474,5.02602300568648,705072.777420759,0.0,1.0
2010-07-06,5.49,5.98,5.49,5.84,639200,4.72480587349637,5.14650985856253,4.72480587349637,5.02602300568648,742720.038443225,0.0,1.0
2010-07-07,5.84,5.84,5.49,5.54,606800,5.02602300568648,5.02602300568648,4.72480587349637,4.76783689238067,705072.777420759,0.0,1.0
2010-07-08,6.04,6.05,5.86,5.92,438100,5.19814708122369,5.20675328500055,5.0432354132402,5.09487263590136,509051.390553782,0.0,1.0
2010-07-09,6.17,6.18,5.99,6.04,321700,5.31002773032287,5.31863393409974,5.15511606233939,5.19814708122369,373800.119473069,0.0,1.0
2010-07-12,6.06,6.25,6.01,6.16,228300,5.21535948877741,5.37887736053776,5.17232846989311,5.30142152654602,265273.755908305,0.0,1.0
2010-07-13,6.28,6.35,6.18,6.2,600100,5.40469597186834,5.46493939830636,5.31863393409974,5.33584634165346,697287.695666113,0.0,1.0
2010-07-14,6.24,6.31,6.19,6.23,182300,5.3702711567609,5.43051458319892,5.3272401378766,5.36166495298404,211823.940876408,0.0,1.0
2010-07-15,6.16,6.29,6.03,6.27,225800,5.30142152654602,5.4133021756452,5.18954087744683,5.39608976809148,262368.874656571,0.0,1.0
2010-07-16,5.81,6.08,5.81,6.08,856500,5.0002043943559,5.23257189633113,5.0002043943559,5.23257189633113,995212.316843903,0.0,1.0
2010-07-19,5.84,5.94,5.76,5.83,478600,5.02602300568648,5.11208504345509,4.9571733754716,5.01741680190962,556110.466831865,0.0,1.0
2010-07-20,6.09,6.1,5.67,5.73,458900,5.24117810010799,5.24978430388485,4.87971754147985,4.93135476414102,533220.002568205,0.0,1.0
2010-07-21,6.03,6.27,6.0,6.13,305600,5.18954087744683,5.39608976809148,5.16372226611625,5.27560291521543,355092.684211905,0.0,1.0
2010-07-22,6.37,6.38,6.16,6.17,428200,5.48215180586008,5.49075800963694,5.30142152654602,5.31002773032287,497548.060796917,0.0,1.0
2010-07-23,6.6,6.65,6.21,6.31,726000,5.68009449272787,5.72312551161218,5.34445254543032,5.43051458319892,843577.515503414,0.0,1.0
2010-07-26,6.79,6.79,6.52,6.6,393200,5.84361236448822,5.84361236448822,5.61124486251299,5.68009449272787,456879.723272648,0.0,1.0
2010-07-27,6.83,6.95,6.79,6.84,403900,5.87803717959566,5.98131162491799,5.84361236448822,5.88664338337252,469312.615030067,0.0,1.0
2010-07-28,6.84,6.94,6.76,6.8,259700,5.88664338337252,5.97270542114113,5.81779375315764,5.85221856826508,301759.064430078,0.0,1.0
2010-07-29,6.89,6.94,6.72,6.89,437100,5.92967440225682,5.97270542114113,5.7833689380502,5.92967440225682,507889.438053088,0.0,1.0
2010-07-30,5.96,6.7,5.96,6.7,901000,5.12929745100881,5.76615653049648,5.12929745100881,5.76615653049648,1046919.20312476,0.0,1.0
2010-08-02,6.03,6.15,5.76,5.91,903400,5.18954087744683,5.29281532276915,4.9571733754716,5.0862664321245,1049707.88912642,0.0,1.0
2010-08-03,5.86,6.02,5.79,5.93,535700,5.0432354132402,5.18093467366997,4.98299198680218,5.10347883967822,622457.954621458,0.0,1.0
2010-08-04,5.89,6.02,5.83,5.91,357500,5.06905402457078,5.18093467366997,5.01741680190962,5.0862664321245,415398.018997893,0.0,1.0
2010-08-05,5.88,6.0,5.83,5.84,322400,5.06044782079392,5.16372226611625,5.01741680190962,5.02602300568648,374613.486223555,0.0,1.0
2010-08-06,5.98,6.01,5.78,5.78,401700,5.14650985856253,5.17232846989311,4.97438578302532,4.97438578302532,466756.319528541,0.0,1.0
2010-08-09,6.0,6.1,5.95,6.02,286100,5.16372226611625,5.24978430388485,5.12069124723195,5.18093467366997,332434.610448384,0.0,1.0
2010-08-10,5.83,5.96,5.78,5.88,314700,5.01741680190962,5.12929745100881,4.97438578302532,5.06044782079392,365666.451968215,0.0,1.0
2010-08-11,5.55,5.78,5.55,5.76,413500,4.77644309615753,4.97438578302532,4.77644309615753,4.9571733754716,480467.359036724,0.0,1.0
2010-08-12,5.5,5.68,5.36,5.51,553800,4.73341207727323,4.88832374525671,4.61292522439718,4.74201828105009,643489.294884008,0.0,1.0
2010-08-13,5.25,5.5,5.2,5.49,518600,4.51825698285172,4.73341207727323,4.47522596396742,4.72480587349637,602588.5668596,0.0,1.0
2010-08-16,5.38,5.44,5.16,5.22,392300,4.6301376319509,4.68177485461207,4.44080114885997,4.49243837152114,455833.966022024,0.0,1.0
2010-08-17,5.49,5.53,5.37,5.49,237500,4.72480587349637,4.75923068860381,4.62153142817404,4.72480587349637,275963.718914684,0.0,1.0
2010-08-18,5.63,5.71,5.38,5.5,393500,4.84529272637241,4.9141423565873,4.6301376319509,4.73341207727323,457228.309022856,0.0,1.0
2010-08-19,5.36,5.57,5.32,5.57,371300,4.61292522439718,4.79365550371125,4.57850040928974,4.79365550371125,431432.963507462,0.0,1.0
2010-08-20,5.37,5.39,5.25,5.31,238000,4.62153142817404,4.63874383572776,4.51825698285172,4.56989420551288,276544.695165031,0.0,1.0
2010-08-23,5.08,5.47,5.08,5.4,400500,4.37195151864509,4.70759346594265,4.37195151864509,4.64735003950462,465361.976527709,0.0,1.0
2010-08-24,5.04,5.17,4.93,5.0,298400,4.33752670353765,4.44940735263683,4.24285846199218,4.30310188843021,346726.626206912,0.0,1.0
2010-08-25,5.07,5.07,4.92,4.97,243600,4.36334531486823,4.36334531486823,4.23425225821532,4.27728327709963,283051.629168914,0.0,1.0
2010-08-26,5.01,5.2,4.96,5.11,210100,4.31170809220707,4.47522596396742,4.26867707332277,4.39777012997567,244126.220395685,0.0,1.0
2010-08-27,5.13,5.15,4.91,5.11,361600,4.41498253752939,4.43219494508311,4.22564605443846,4.39777012997567,420162.024250736,0.0,1.0
2010-08-30,5.18,5.31,5.15,5.16,386700,4.45801355641369,4.56989420551288,4.43219494508311,4.44080114885997,449327.032018141,0.0,1.0
2010-08-31,5.27,5.32,5.13,5.18,377800,4.53546939040544,4.57850040928974,4.41498253752939,4.45801355641369,438985.654761969,0.0,1.0
2010-09-01,5.5,5.5,5.29,5.4,371900,4.73341207727323,4.73341207727323,4.55268179795916,4.64735003950462,432130.135007878,0.0,1.0
2010-09-02,5.62,5.62,5.45,5.52,206100,4.83668652259555,4.83668652259555,4.69038105838893,4.75062448482695,239478.410392911,0.0,1.0
2010-09-03,5.81,5.85,5.62,5.7,285500,5.0002043943559,5.03462920946334,4.83668652259555,4.90553615281044,331737.438947968,0.0,1.0
2010-09-07,5.5,5.87,5.5,5.87,314500,4.73341207727323,5.05184161701706,4.73341207727323,5.05184161701706,365434.061468076,0.0,1.0
2010-09-08,5.56,5.68,5.53,5.54,181700,4.78504929993439,4.88832374525671,4.75923068860381,4.76783689238067,211126.769375992,0.0,1.0
2010-09-09,5.71,5.73,5.56,5.68,301900,4.9141423565873,4.93135476414102,4.78504929993439,4.88832374525671,350793.459959339,0.0,1.0
2010-09-10,5.62,5.79,5.59,5.7,266000,4.88832374525671,5.03619118950825,4.8622294903888,4.9579084249045,305814.44231278,0.06,1.0
2010-09-13,5.74,5.78,5.67,5.72,520000,4.99270076472839,5.02749310455228,4.93181417003658,4.97530459481644,597832.744370847,0.0,1.0
2010-09-14,5.55,5.73,5.55,5.73,296500,4.8274371505649,4.98400267977242,4.8274371505649,4.98400267977242,340879.632126839,0.0,1.0
2010-09-15,5.58,5.62,5.47,5.53,252000,4.85353140543282,4.88832374525671,4.75785247091712,4.81004098065296,289718.945348949,0.0,1.0
2010-09-16,5.49,5.61,5.46,5.58,159300,4.77524864082907,4.87962566030074,4.74915438596115,4.85353140543282,183143.7618813,0.0,1.0
2010-09-17,5.33,5.57,5.32,5.57,551000,4.6360792815335,4.84483332047685,4.62738119657753,4.84483332047685,633472.773362187,0.0,1.0
2010-09-20,5.65,5.67,5.33,5.36,368200,4.91441800012463,4.93181417003658,4.6360792815335,4.66217353640142,423311.570148743,0.0,1.0
2010-09-21,5.37,5.62,5.32,5.62,322500,4.67087162135739,4.88832374525671,4.62738119657753,4.88832374525671,370771.269345382,0.0,1.0
2010-09-22,5.32,5.44,5.25,5.36,292200,4.62738119657753,4.7317582160492,4.56649460188572,4.66217353640142,335936.015202234,0.0,1.0
2010-09-23,5.24,5.37,5.2,5.28,340600,4.55779651692975,4.67087162135739,4.52300417710586,4.59258885675364,391580.447562905,0.0,1.0
2010-09-24,5.56,5.57,5.29,5.36,346200,4.83613523552088,4.84483332047685,4.60128694170961,4.66217353640142,398018.646348437,0.0,1.0
2010-09-27,5.39,5.58,5.36,5.58,158600,4.68826779126934,4.85353140543282,4.66217353640142,4.85353140543282,182338.987033108,0.0,1.0
2010-09-28,5.54,5.56,5.3,5.45,335000,4.81873906560893,4.83613523552088,4.60998502666558,4.74045630100518,385142.248777373,0.0,1.0
2010-09-29,5.39,5.54,5.34,5.5,325600,4.68826779126934,4.81873906560893,4.64477736648948,4.78394672578504,374335.272244515,0.0,1.0
2010-09-30,5.39,5.47,5.27,5.42,424800,4.68826779126934,4.75785247091712,4.58389077179767,4.71436204613726,488383.3650168,0.0,1.0
2010-10-01,5.35,5.42,5.26,5.42,275600,4.65347545144545,4.71436204613726,4.57519268684169,4.71436204613726,316851.354516549,0.0,1.0
2010-10-04,5.31,5.46,5.24,5.34,437600,4.61868311162156,4.74915438596115,4.55779651692975,4.64477736648948,503099.247955159,0.0,1.0
2010-10-05,5.4,5.4,5.31,5.36,332300,4.69696587622531,4.69696587622531,4.61868311162156,4.66217353640142,382038.117220063,0.0,1.0
2010-10-06,5.4,5.45,5.33,5.4,249500,4.69696587622531,4.74045630100518,4.6360792815335,4.69696587622531,286844.749462551,0.0,1.0
2010-10-07,5.38,5.47,5.31,5.47,340200,4.67956970631337,4.75785247091712,4.61868311162156,4.75785247091712,391120.576221081,0.0,1.0
2010-10-08,5.44,5.46,5.36,5.4,356200,4.7317582160492,4.74915438596115,4.66217353640142,4.69696587622531,409515.429894031,0.0,1.0
2010-10-11,5.43,5.49,5.41,5.45,250300,4.72306013109323,4.77524864082907,4.70566396118129,4.74045630100518,287764.492146198,0.0,1.0
2010-10-12,5.4,5.44,5.33,5.42,324100,4.69696587622531,4.7317582160492,4.6360792815335,4.71436204613726,372610.754712676,0.0,1.0
2010-10-13,5.59,5.66,5.42,5.46,671800,4.8622294903888,4.92311608508061,4.71436204613726,4.74915438596115,772353.918592952,0.0,1.0
2010-10-14,5.67,5.68,5.51,5.6,363700,4.93181417003658,4.94051225499255,4.79264481074101,4.87092757534477,418138.017553225,0.0,1.0
2010-10-15,5.7,5.78,5.55,5.76,543800,4.9579084249045,5.02749310455228,4.8274371505649,5.01009693464033,625195.089209359,0.0,1.0
2010-10-18,5.77,5.77,5.65,5.74,163400,5.01879501959631,5.01879501959631,4.91441800012463,4.99270076472839,187857.443134993,0.0,1.0
2010-10-19,5.56,5.76,5.51,5.67,426800,4.83613523552088,5.01009693464033,4.79264481074101,4.93181417003658,490682.721725918,0.0,1.0
2010-10-20,5.68,5.79,5.62,5.62,325900,4.94051225499255,5.03619118950825,4.88832374525671,4.88832374525671,374680.175750883,0.0,1.0
2010-10-21,5.68,5.82,5.54,5.73,150113,4.94051225499255,5.06228544437617,4.81873906560893,4.98400267977242,172581.666837963,0.0,1.0
2010-10-22,5.72,5.73,5.62,5.69,95762,4.97530459481644,4.98400267977242,4.88832374525671,4.94921033994852,110095.49858931,0.0,1.0
2010-10-25,5.74,5.8,5.66,5.76,278000,4.99270076472839,5.04488927446422,4.92311608508061,5.01009693464033,319610.582567491,0.0,1.0
2010-10-26,5.75,5.8,5.65,5.68,232000,5.00139884968436,5.04488927446422,4.91441800012463,4.94051225499255,266725.378257763,0.0,1.0
2010-10-27,5.73,5.76,5.6,5.69,203400,4.98400267977242,5.01009693464033,4.87092757534477,4.94921033994852,233844.577317366,0.0,1.0
2010-10-28,5.63,5.81,5.6,5.78,239700,4.89702183021269,5.0535873594202,4.87092757534477,5.02749310455228,275577.901587869,0.0,1.0
2010-10-29,5.65,5.71,5.62,5.62,177700,4.91441800012463,4.96660650986047,4.88832374525671,4.88832374525671,204297.843605192,0.0,1.0
2010-11-01,5.39,5.7,5.22,5.66,811700,4.68826779126934,4.9579084249045,4.5404003470178,4.92311608508061,933193.920395801,0.0,1.0
2010-11-02,5.41,5.48,5.35,5.44,478300,4.70566396118129,4.7665505558731,4.65347545144545,4.7317582160492,549891.156985723,0.0,1.0
2010-11-03,5.7,5.8,5.37,5.4,541200,4.9579084249045,5.04488927446422,4.67087162135739,4.69696587622531,622205.925487505,0.0,1.0
2010-11-04,6.16,6.2,5.77,5.81,875900,5.35802033287925,5.39281267270314,5.01879501959631,5.0535873594202,1007003.27075851,0.0,1.0
2010-11-05,6.1,6.21,6.0,6.17,650800,5.30583182314341,5.40151075765911,5.21885097358368,5.36671841783522,748210.673147206,0.0,1.0
2010-11-08,6.07,6.13,6.03,6.11,420900,5.27973756827549,5.33192607801133,5.2449452284516,5.31452990809938,483899.619434019,0.0,1.0
2010-11-09,6.14,6.19,6.09,6.14,420600,5.3406241629673,5.38411458774716,5.29713373818744,5.3406241629673,483554.715927651,0.0,1.0
2010-11-10,6.19,6.19,6.02,6.15,437700,5.38411458774716,5.38411458774716,5.23624714349563,5.34932224792327,503214.215790616,0.0,1.0
2010-11-11,6.11,6.17,6.08,6.08,460400,5.31452990809938,5.36671841783522,5.28843565323146,5.28843565323146,529311.914439112,0.0,1.0
2010-11-12,6.08,6.15,6.0,6.01,262500,5.28843565323146,5.34932224792327,5.21885097358368,5.22754905853965,301790.568071822,0.0,1.0
2010-11-15,6.2,6.3,6.1,6.11,493400,5.39281267270314,5.47979352226286,5.30583182314341,5.31452990809938,567251.300139569,0.0,1.0
2010-11-16,6.08,6.17,6.0,6.14,546200,5.28843565323146,5.36671841783522,5.21885097358368,5.3406241629673,627954.317260302,0.0,1.0
2010-11-17,6.06,6.12,6.02,6.08,419000,5.27103948331952,5.32322799305535,5.23624714349563,5.28843565323146,481715.230560355,0.0,1.0
2010-11-18,6.2,6.25,6.12,6.12,318600,5.39281267270314,5.436303097483,5.32322799305535,5.32322799305535,366287.5237626,0.0,1.0
2010-11-19,6.4,6.42,6.15,6.2,529600,5.56677437182259,5.58417054173454,5.34932224792327,5.39281267270314,608869.656574617,0.0,1.0
2010-11-22,6.31,6.44,6.21,6.44,257300,5.48849160721884,5.60156671164648,5.40151075765911,5.60156671164648,295812.240628113,0.0,1.0
2010-11-23,6.21,6.25,6.12,6.23,218700,5.40151075765911,5.436303097483,5.32322799305535,5.41890692757106,251434.656142124,0.0,1.0
2010-11-24,6.43,6.53,6.24,6.27,306200,5.59286862669051,5.67984947625024,5.42760501252703,5.45369926739495,352031.512166064,0.0,1.0
2010-11-26,6.36,6.44,6.32,6.36,100800,5.5319820319987,5.60156671164648,5.49718969217481,5.5319820319987,115887.57813958,0.0,1.0
2010-11-29,6.51,6.54,6.3,6.31,322700,5.66245330633829,5.68854756120621,5.47979352226286,5.48849160721884,371001.205016293,0.0,1.0
2010-11-30,6.41,6.45,6.34,6.43,355400,5.57547245677857,5.61026479660246,5.51458586208676,5.59286862669051,408595.687210383,0.0,1.0
2010-12-01,6.67,6.71,6.54,6.55,220900,5.80162266563386,5.83641500545775,5.68854756120621,5.69724564616218,253963.948522154,0.0,1.0
2010-12-02,6.79,6.82,6.6,6.68,183200,5.90599968510553,5.93209393997345,5.74073607094205,5.81032075058983,210621.074555268,0.0,1.0
2010-12-03,6.94,6.98,6.68,6.72,297600,6.03647095944512,6.07126329926902,5.81032075058983,5.84511309041372,342144.278316854,0.0,1.0
2010-12-06,6.8,6.96,6.79,6.91,269600,5.9146977700615,6.05386712935707,5.90599968510553,6.01037670457721,309953.284389193,0.0,1.0
2010-12-07,6.67,6.93,6.65,6.87,420800,5.8538111753697,6.08199571893733,5.83625851817219,6.0293377473448,479471.564065737,0.06,1.0
2010-12-08,6.48,6.76,6.48,6.7,413900,5.68706093199335,5.93279813275849,5.68706093199335,5.88014016116596,471609.506575116,0.0,1.0
2010-12-09,6.46,6.55,6.34,6.55,365000,5.66950827479584,5.74849523218463,5.56419233161077,5.74849523218463,415891.446967666,0.0,1.0
2010-12-10,6.41,6.47,6.37,6.45,466200,5.62562663180206,5.67828460339459,5.59052131740704,5.66073194619708,531201.623496784,0.0,1.0
2010-12-13,6.42,6.48,6.29,6.48,444700,5.63440296040082,5.68706093199335,5.520310688617,5.68706093199335,506703.908127455,0.0,1.0
2010-12-14,6.47,6.5,6.42,6.46,273200,5.67828460339459,5.70461358919086,5.63440296040082,5.66950827479584,311291.899483744,0.0,1.0
2010-12-15,6.47,6.61,6.38,6.47,276300,5.67828460339459,5.80115320377716,5.59929764600579,5.67828460339459,314824.128211415,0.0,1.0
2010-12-16,6.56,6.6,6.42,6.47,189400,5.75727156078339,5.79237687517841,5.63440296040082,5.67828460339459,215807.780974455,0.0,1.0
2010-12-17,6.55,6.57,6.45,6.57,627100,5.74849523218463,5.76604788938214,5.66073194619708,5.76604788938214,714535.688749107,0.0,1.0
2010-12-20,6.8,6.8,6.54,6.57,265700,5.96790344715351,5.96790344715351,5.73971890358588,5.76604788938214,302746.184820025,0.0,1.0
2010-12-21,6.74,6.9,6.72,6.82,282300,5.91524547556098,6.05566673314106,5.89769281836347,5.98545610435102,321660.69994239,0.0,1.0
2010-12-22,6.74,6.77,6.66,6.75,219700,5.91524547556098,5.94157446135725,5.84503484677094,5.92402180415974,250332.468215881,0.0,1.0
2010-12-23,6.81,6.85,6.74,6.77,180900,5.97667977575227,6.01178509014729,5.91524547556098,5.94157446135725,206122.637688906,0.0,1.0
2010-12-27,6.9,6.92,6.75,6.77,142500,6.05566673314106,6.07321939033857,5.92402180415974,5.94157446135725,162368.578610664,0.0,1.0
2010-12-28,7.05,7.06,6.85,6.9,335100,6.18731166212239,6.19608799072115,6.01178509014729,6.05566673314106,381822.531174973,0.0,1.0
2010-12-29,6.94,7.14,6.93,7.06,335000,6.09077204753608,6.26629861951119,6.08199571893733,6.19608799072115,381708.58831279,0.0,1.0
2010-12-30,7.03,7.16,6.91,6.91,196100,6.16975900492488,6.2838512767087,6.06444306173982,6.06444306173982,223441.952740711,0.0,1.0
2010-12-31,6.86,7.08,6.86,7.01,229500,6.02056141874604,6.21364064791866,6.02056141874604,6.15220634772737,261498.868709807,0.0,1.0
2011-01-03,7.19,7.25,6.92,6.97,268800,6.31018026250496,6.36283823409749,6.07321939033857,6.11710103333235,306278.413547696,0.0,1.0
2011-01-04,7.18,7.24,6.93,7.23,355400,6.30140393390621,6.35406190549874,6.08199571893733,6.34528557689998,404952.932198106,0.0,1.0
2011-01-05,7.18,7.29,7.1,7.14,236300,6.30140393390621,6.39794354849252,6.23119330511617,6.26629861951119,269246.983338246,0.0,1.0
2011-01-06,7.11,7.24,7.08,7.16,371800,6.23996963371492,6.35406190549874,6.21364064791866,6.2838512767087,423639.561596106,0.0,1.0
2011-01-07,7.42,7.43,7.1,7.15,417700,6.51203582027633,6.52081214887509,6.23119330511617,6.27507494810994,475939.335338067,0.0,1.0
2011-01-10,7.43,7.56,7.28,7.33,673100,6.52081214887509,6.6349044206589,6.38916721989376,6.43304886288754,766949.40535325,0.0,1.0
2011-01-11,7.43,7.7,7.39,7.5,365300,6.52081214887509,6.75777302104148,6.48570683448007,6.58224644906637,416233.275554215,0.0,1.0
2011-01-12,7.65,7.78,7.47,7.53,430300,6.7138913780477,6.82798364983152,6.55591746327011,6.60857543486264,490296.135973115,0.0,1.0
2011-01-13,7.69,7.79,7.61,7.62,261600,6.74899669244272,6.83675997843027,6.67878606365268,6.68756239225144,298074.527470525,0.0,1.0
2011-01-14,7.65,7.73,7.56,7.66,310200,6.7138913780477,6.78410200683774,6.6349044206589,6.72266770664646,353450.758491425,0.0,1.0
2011-01-18,7.52,7.65,7.5,7.6,246100,6.59979910626388,6.7138913780477,6.58224644906637,6.67000973505392,280413.383832172,0.0,1.0
2011-01-19,7.2,7.58,7.19,7.54,273400,6.31895659110372,6.65245707785641,6.31018026250496,6.61735176346139,311519.78520811,0.0,1.0
2011-01-20,7.03,7.15,6.98,7.11,266900,6.16975900492488,6.27507494810994,6.12587736193111,6.23996963371492,304113.49916622,0.0,1.0
2011-01-21,6.82,7.12,6.82,7.08,309600,5.98545610435102,6.24874596231368,5.98545610435102,6.21364064791866,352767.101318328,0.0,1.0
2011-01-24,7.01,7.05,6.76,6.84,241600,6.15220634772737,6.18731166212239,5.93279813275849,6.00300876154853,275285.95503394,0.0,1.0
2011-01-25,7.1,7.12,6.88,6.96,230100,6.23119330511617,6.24874596231368,6.03811407594355,6.10832470473359,262182.525882904,0.0,1.0
2011-01-26,7.44,7.47,7.09,7.15,331700,6.52958847747384,6.55591746327011,6.22241697651741,6.27507494810994,377948.473860754,0.0,1.0
2011-01-27,7.37,7.5,7.32,7.44,163500,6.46815417728256,6.58224644906637,6.42427253428878,6.52958847747384,186296.579669078,0.0,1.0
2011-01-28,6.97,7.35,6.97,7.34,422700,6.11710103333235,6.45060152008505,6.11710103333235,6.44182519148629,481636.478447213,0.0,1.0
2011-01-31,6.96,7.1,6.93,7.0,296500,6.10832470473359,6.23119330511617,6.08199571893733,6.14343001912862,337840.586372365,0.0,1.0
2011-02-01,7.17,7.23,7.01,7.09,167900,6.29262760530745,6.34528557689998,6.15220634772737,6.22241697651741,191310.065605127,0.0,1.0
2011-02-02,7.02,7.18,6.99,7.12,215800,6.16098267632613,6.30140393390621,6.13465369052986,6.24874596231368,245888.696590746,0.0,1.0
2011-02-03,7.0,7.04,6.87,7.03,174200,6.14343001912862,6.17853533352364,6.0293377473448,6.16975900492488,198488.465922651,0.0,1.0
2011-02-04,6.96,7.03,6.9,7.0,196700,6.10832470473359,6.16975900492488,6.05566673314106,6.14343001912862,224125.609913808,0.0,1.0
2011-02-07,7.2,7.28,6.96,6.96,189900,6.31895659110372,6.38916721989376,6.10832470473359,6.10832470473359,216377.49528537,0.0,1.0
2011-02-08,7.11,7.24,7.03,7.21,237900,6.23996963371492,6.35406190549874,6.16975900492488,6.32773291970247,271070.069133172,0.0,1.0
2011-02-09,7.13,7.2,7.05,7.09,225200,6.25752229091243,6.31895659110372,6.18731166212239,6.22241697651741,256599.325635941,0.0,1.0
2011-02-10,7.14,7.16,7.06,7.08,187900,6.26629861951119,6.2838512767087,6.19608799072115,6.21364064791866,214098.638041711,0.0,1.0
2011-02-11,7.3,7.34,7.05,7.12,323000,6.40671987709127,6.44182519148629,6.18731166212239,6.24874596231368,368035.444850839,0.0,1.0
2011-02-14,7.17,7.3,7.15,7.3,128800,6.29262760530745,6.40671987709127,6.27507494810994,6.40671987709127,146758.406491604,0.0,1.0
2011-02-15,7.02,7.17,7.02,7.15,243000,6.16098267632613,6.29262760530745,6.16098267632613,6.27507494810994,276881.155104501,0.0,1.0
2011-02-16,6.95,7.09,6.86,7.04,324800,6.09954837613484,6.22241697651741,6.02056141874604,6.17853533352364,370086.416370132,0.0,1.0
2011-02-17,6.92,6.98,6.86,6.95,288400,6.07321939033857,6.12587736193111,6.02056141874604,6.09954837613484,328611.214535548,0.0,1.0
2011-02-18,6.94,7.09,6.91,6.97,274300,6.09077204753608,6.22241697651741,6.06444306173982,6.11710103333235,312545.270967756,0.0,1.0
2011-02-22,6.55,6.87,6.51,6.82,385700,5.74849523218463,6.0293377473448,5.71338991778961,5.98545610435102,439477.619439532,0.0,1.0
2011-02-23,6.25,6.57,6.2,6.54,350300,5.48520537422198,5.76604788938214,5.4413237312282,5.73971890358588,399141.846226777,0.0,1.0
2011-02-24,6.26,6.37,6.14,6.22,465000,5.49398170282073,5.59052131740704,5.38866575963567,5.45887638842571,529834.309150589,0.0,1.0
2011-02-25,6.49,6.5,6.25,6.32,250500,5.6958372605921,5.70461358919086,5.48520537422198,5.54663967441326,285426.869768221,0.0,1.0
2011-02-28,6.47,6.61,6.31,6.54,266400,5.67828460339459,5.80115320377716,5.53786334581451,5.73971890358588,303543.784855305,0.0,1.0
2011-03-01,6.3,6.57,6.3,6.48,250300,5.52908701721575,5.76604788938214,5.52908701721575,5.68706093199335,285198.984043855,0.0,1.0
2011-03-02,6.4,6.46,6.28,6.28,182800,5.61685030320331,5.66950827479584,5.51153436001824,5.51153436001824,208287.552070382,0.0,1.0
2011-03-03,6.36,6.57,6.35,6.48,281800,5.58174498880828,5.76604788938214,5.57296866020953,5.68706093199335,321090.985631476,0.0,1.0
2011-03-04,6.2,6.38,6.1,6.34,357200,5.4413237312282,5.59929764600579,5.35356044524065,5.56419233161077,407003.903717399,0.0,1.0
2011-03-07,6.05,6.26,6.04,6.26,415600,5.30967880224687,5.49398170282073,5.30090247364812,5.49398170282073,473546.535232226,0.0,1.0
2011-03-08,6.18,6.23,6.05,6.08,402100,5.42377107403069,5.46765271702447,5.30967880224687,5.33600778804314,458164.248837531,0.0,1.0
2011-03-09,6.18,6.23,6.11,6.19,279100,5.42377107403069,5.46765271702447,5.36233677383941,5.43254740262945,318014.528352536,0.0,1.0
2011-03-10,5.97,6.11,5.94,6.06,273700,5.23946817345683,5.36233677383941,5.21313918766057,5.31845513084563,311861.613794659,0.0,1.0
2011-03-11,5.54,6.05,5.48,6.05,894300,4.86208604371036,5.30967880224687,4.80942807211783,5.30967880224687,1018991.01650188,0.0,1.0
2011-03-14,5.49,5.6,5.44,5.49,463400,4.81820440071659,4.91474401530289,4.77432275772281,4.81820440071659,528011.223355662,0.0,1.0
2011-03-15,5.31,5.5,5.23,5.4,518700,4.66023048593899,4.82698072931534,4.59001985714895,4.73921744332779,591021.626142819,0.0,1.0
2011-03-16,5.55,5.74,5.06,5.19,1421600,4.87086237230912,5.03761261568546,4.44082227097011,4.55491454275393,1619811.72879242,0.0,1.0
2011-03-17,5.51,5.65,5.45,5.45,504900,4.8357570579141,4.95862565829667,4.78309908632156,4.78309908632156,575297.511161575,0.0,1.0
2011-03-18,5.51,5.57,5.48,5.52,789000,4.8357570579141,4.88841502950663,4.80942807211783,4.84453338651285,899009.182623257,0.0,1.0
2011-03-21,5.68,5.7,5.54,5.56,358500,4.98495464409293,5.00250730129044,4.86208604371036,4.87963870090787,408485.160925777,0.0,1.0
2011-03-22,6.27,6.29,5.8,5.86,790100,5.50275803141949,5.520310688617,5.090270587278,5.14292855887053,900262.554107269,0.0,1.0
2011-03-23,6.31,6.32,6.1,6.27,602600,5.53786334581451,5.54663967441326,5.35356044524065,5.50275803141949,686619.68751429,0.0,1.0
2011-03-24,6.25,6.37,6.16,6.36,667400,5.48520537422198,5.59052131740704,5.40621841683318,5.58174498880828,760454.662208824,0.0,1.0
2011-03-25,6.36,6.53,6.27,6.33,337000,5.58174498880828,5.73094257498712,5.50275803141949,5.55541600301202,383987.445556449,0.0,1.0
2011-03-28,6.37,6.5,6.32,6.39,311100,5.59052131740704,5.70461358919086,5.54663967441326,5.60807397460455,354476.244251072,0.0,1.0
2011-03-29,6.38,6.42,6.29,6.38,376400,5.59929764600579,5.63440296040082,5.520310688617,5.59929764600579,428880.93325652,0.0,1.0
2011-03-30,6.5,6.54,6.37,6.42,307100,5.70461358919086,5.73971890358588,5.59052131740704,5.63440296040082,349918.529763754,0.0,1.0
2011-03-31,6.51,6.59,6.5,6.5,396000,5.71338991778961,5.78360054657965,5.70461358919086,5.70461358919086,451213.734244373,0.0,1.0
2011-04-01,6.48,6.65,6.47,6.57,383600,5.68706093199335,5.83625851817219,5.67828460339459,5.76604788938214,437084.81933369,0.0,1.0
2011-04-04,6.54,6.71,6.48,6.5,247000,5.73971890358588,5.88891648976472,5.68706093199335,5.70461358919086,281438.869591818,0.0,1.0
2011-04-05,6.51,6.63,6.47,6.54,129400,5.71338991778961,5.81870586097467,5.67828460339459,5.73971890358588,147442.063664702,0.0,1.0
2011-04-06,6.53,6.62,6.51,6.56,140700,5.73094257498712,5.80992953237592,5.71338991778961,5.75727156078339,160317.607091372,0.0,1.0
2011-04-07,6.49,6.66,6.47,6.53,260800,5.6958372605921,5.84503484677094,5.67828460339459,5.73094257498712,297162.984573062,0.0,1.0
2011-04-08,6.49,6.62,6.47,6.55,465300,5.6958372605921,5.80992953237592,5.67828460339459,5.74849523218463,530176.137737138,0.0,1.0
2011-04-11,6.48,6.6,6.46,6.5,497600,5.68706093199335,5.79237687517841,5.66950827479584,5.70461358919086,566979.682222222,0.0,1.0
2011-04-12,6.24,6.48,6.24,6.37,484700,5.47642904562322,5.68706093199335,5.47642904562322,5.59052131740704,552281.053000625,0.0,1.0
2011-04-13,6.27,6.33,6.12,6.31,431700,5.50275803141949,5.55541600301202,5.37111310243816,5.53786334581451,491891.336043676,0.0,1.0
2011-04-14,6.35,6.39,6.2,6.2,303200,5.57296866020953,5.60807397460455,5.4413237312282,5.4413237312282,345474.758138621,0.0,1.0
2011-04-15,6.4,6.45,6.33,6.33,217400,5.61685030320331,5.66073194619708,5.55541600301202,5.55541600301202,247711.782385673,0.0,1.0
2011-04-18,6.34,6.38,6.23,6.26,290200,5.56419233161077,5.59929764600579,5.46765271702447,5.49398170282073,330662.186054841,0.0,1.0
2011-04-19,6.34,6.53,6.29,6.39,242700,5.56419233161077,5.73094257498712,5.520310688617,5.60807397460455,276539.326517953,0.0,1.0
2011-04-20,6.47,6.54,6.4,6.45,179300,5.67828460339459,5.73971890358588,5.61685030320331,5.66073194619708,204299.55189398,0.0,1.0
2011-04-21,6.49,6.54,6.42,6.54,162600,5.6958372605921,5.73971890358588,5.63440296040082,5.73971890358588,185271.093909432,0.0,1.0
2011-04-25,6.46,6.52,6.43,6.48,148300,5.66950827479584,5.72216624638837,5.64317928899957,5.68706093199335,168977.264617274,0.0,1.0
2011-04-26,6.66,6.69,6.46,6.46,280000,5.84503484677094,5.87136383256721,5.66950827479584,5.66950827479584,319040.014112183,0.0,1.0
2011-04-27,6.66,6.7,6.43,6.62,345800,5.84503484677094,5.88014016116596,5.64317928899957,5.80992953237592,394014.417428546,0.0,1.0
2011-04-28,6.86,6.91,6.64,6.67,455100,6.02056141874604,6.06444306173982,5.82748218957343,5.8538111753697,518553.96579448,0.0,1.0
2011-04-29,6.75,6.92,6.75,6.92,432000,5.92402180415974,6.07321939033857,5.92402180415974,6.07321939033857,492233.164630224,0.0,1.0
2011-05-02,6.76,6.96,6.7,6.76,413400,5.93279813275849,6.10832470473359,5.88014016116596,5.93279813275849,471039.792264201,0.0,1.0
2011-05-03,6.63,6.79,6.58,6.77,267000,5.81870586097467,5.95912711855476,5.7748242179809,5.94157446135725,304227.442028403,0.0,1.0
2011-05-04,6.52,6.68,6.47,6.63,358800,5.72216624638837,5.86258750396845,5.67828460339459,5.81870586097467,408826.989512325,0.0,1.0
2011-05-05,6.54,6.62,6.46,6.47,387500,5.73971890358588,5.80992953237592,5.66950827479584,5.67828460339459,441528.590958824,0.0,1.0
2011-05-06,6.53,6.79,6.5,6.66,247600,5.73094257498712,5.95912711855476,5.70461358919086,5.84503484677094,282122.526764916,0.0,1.0
2011-05-09,6.58,6.62,6.46,6.53,264000,5.7748242179809,5.80992953237592,5.66950827479584,5.73094257498712,300809.156162915,0.0,1.0
2011-05-10,6.81,6.89,6.64,6.64,300100,5.97667977575227,6.04689040454231,5.82748218957343,5.82748218957343,341942.52941095,0.0,1.0
2011-05-11,6.58,6.79,6.52,6.79,194400,5.7748242179809,5.95912711855476,5.72216624638837,5.95912711855476,221504.924083601,0.0,1.0
2011-05-12,6.57,6.64,6.5,6.53,246000,5.76604788938214,5.82748218957343,5.70461358919086,5.73094257498712,280299.440969989,0.0,1.0
2011-05-13,6.51,6.74,6.47,6.64,375700,5.71338991778961,5.91524547556098,5.67828460339459,5.82748218957343,428083.33322124,0.0,1.0
2011-05-16,6.37,6.53,6.36,6.44,339400,5.59052131740704,5.73094257498712,5.58174498880828,5.65195561759833,386722.074248839,0.0,1.0
2011-05-17,6.21,6.43,6.18,6.32,310700,5.45010005982696,5.64317928899957,5.42377107403069,5.54663967441326,354020.47280234,0.0,1.0
2011-05-18,6.27,6.39,6.21,6.24,313200,5.50275803141949,5.60807397460455,5.45010005982696,5.47642904562322,356869.044356913,0.0,1.0
2011-05-19,6.37,6.47,6.3,6.35,347200,5.59052131740704,5.67828460339459,5.52908701721575,5.57296866020953,395609.617499107,0.0,1.0
2011-05-20,6.29,6.39,6.22,6.35,316700,5.520310688617,5.60807397460455,5.45887638842571,5.57296866020953,360857.044533315,0.0,1.0
2011-05-23,6.17,6.29,6.13,6.16,374800,5.41499474543194,5.520310688617,5.37988943103692,5.40621841683318,427057.847461593,0.0,1.0
2011-05-24,6.19,6.32,6.18,6.2,342200,5.43254740262945,5.54663967441326,5.42377107403069,5.4413237312282,389912.47438996,0.0,1.0
2011-05-25,6.2,6.23,6.14,6.15,166800,5.4413237312282,5.46765271702447,5.38866575963567,5.39744208823443,190056.694121115,0.0,1.0
2011-05-26,6.35,6.36,6.13,6.15,200700,5.57296866020953,5.58174498880828,5.37988943103692,5.39744208823443,228683.324401125,0.0,1.0
2011-05-27,6.34,6.44,6.3,6.38,143900,5.56419233161077,5.65195561759833,5.52908701721575,5.59929764600579,163963.778681225,0.0,1.0
2011-05-31,6.57,6.57,6.34,6.44,414700,5.76604788938214,5.76604788938214,5.56419233161077,5.65195561759833,472521.049472579,0.0,1.0
2011-06-01,6.07,6.56,6.06,6.56,371300,5.32723145944439,5.75727156078339,5.31845513084563,5.75727156078339,423069.84728519,0.0,1.0
2011-06-02,6.03,6.18,5.91,6.1,547600,5.29212614504936,5.42377107403069,5.1868102018643,5.35356044524065,623951.113313684,0.0,1.0
2011-06-03,5.96,6.05,5.87,5.89,356000,5.23069184485808,5.30967880224687,5.15170488746928,5.16925754466679,405636.589371204,0.0,1.0
2011-06-06,5.84,6.0,5.83,5.95,295700,5.12537590167302,5.2657971592531,5.11659957307426,5.22191551625932,336929.043474901,0.0,1.0
2011-06-07,5.85,6.02,5.85,5.9,352500,5.13415223027177,5.28334981645061,5.13415223027177,5.17803387326555,401648.589194801,0.0,1.0
2011-06-08,5.77,5.87,5.74,5.8,315900,5.06394160148173,5.15170488746928,5.03761261568546,5.090270587278,359945.501635852,0.0,1.0
2011-06-09,5.95,6.01,5.81,5.81,394800,5.22191551625932,5.27457348785185,5.09904691587675,5.09904691587675,449846.419898178,0.0,1.0
2011-06-10,5.84,5.95,5.74,5.89,333900,5.12537590167302,5.22191551625932,5.03761261568546,5.16925754466679,380455.216828778,0.0,1.0
2011-06-13,5.81,5.91,5.79,5.87,295500,5.09904691587675,5.1868102018643,5.08149425867924,5.15170488746928,336701.157750536,0.0,1.0
2011-06-14,5.99,6.05,5.9,5.9,230700,5.25702083065434,5.30967880224687,5.17803387326555,5.17803387326555,262866.183056002,0.0,1.0
2011-06-15,5.84,5.98,5.79,5.93,275100,5.12537590167302,5.24824450205559,5.08149425867924,5.20436285906181,313456.813865219,0.0,1.0
2011-06-16,5.84,6.0,5.77,5.87,250200,5.12537590167302,5.2657971592531,5.06394160148173,5.15170488746928,285085.041181672,0.0,1.0
2011-06-17,5.98,6.03,5.79,5.93,486400,5.24824450205559,5.29212614504936,5.08149425867924,5.20436285906181,554218.081657734,0.0,1.0
2011-06-20,6.05,6.08,5.92,5.95,135300,5.30967880224687,5.33600778804314,5.19558653046306,5.22191551625932,154164.692533494,0.0,1.0
2011-06-21,6.32,6.34,6.1,6.12,267400,5.54663967441326,5.56419233161077,5.35356044524065,5.37111310243816,304683.213477135,0.0,1.0
2011-06-22,6.31,6.38,6.25,6.25,243300,5.53786334581451,5.59929764600579,5.48520537422198,5.48520537422198,277222.98369105,0.0,1.0
2011-06-23,6.28,6.3,6.11,6.2,255600,5.51153436001824,5.52908701721575,5.36233677383941,5.4413237312282,291237.95573955,0.0,1.0
2011-06-24,6.32,6.32,6.18,6.29,497700,5.54663967441326,5.54663967441326,5.42377107403069,5.520310688617,567093.625084405,0.0,1.0
2011-06-27,6.43,6.47,6.27,6.34,173800,5.64317928899957,5.67828460339459,5.50275803141949,5.56419233161077,198032.694473919,0.0,1.0
2011-06-28,6.49,6.51,6.4,6.44,255600,5.6958372605921,5.71338991778961,5.61685030320331,5.65195561759833,291237.95573955,0.0,1.0
2011-06-29,6.47,6.5,6.38,6.5,326500,5.67828460339459,5.70461358919086,5.59929764600579,5.70461358919086,372023.445027242,0.0,1.0
2011-06-30,6.56,6.57,6.42,6.48,332300,5.75727156078339,5.76604788938214,5.63440296040082,5.68706093199335,378632.131033851,0.0,1.0
2011-07-01,6.74,6.78,6.58,6.58,297400,5.91524547556098,5.950350789956,5.7748242179809,5.7748242179809,338866.072132011,0.0,1.0
2011-07-05,6.77,6.79,6.64,6.77,217800,5.94157446135725,5.95912711855476,5.82748218957343,5.94157446135725,248167.553834405,0.0,1.0
2011-07-06,6.64,6.76,6.63,6.74,217100,5.82748218957343,5.93279813275849,5.81870586097467,5.91524547556098,247369.953799124,0.0,1.0
2011-07-07,6.72,6.76,6.52,6.7,368400,5.89769281836347,5.93279813275849,5.72216624638837,5.88014016116596,419765.504281886,0.0,1.0
2011-07-08,6.62,6.71,6.52,6.59,155200,5.80992953237592,5.88891648976472,5.72216624638837,5.78360054657965,176839.322107896,0.0,1.0
2011-07-11,6.36,6.54,6.34,6.45,177700,5.58174498880828,5.73971890358588,5.56419233161077,5.66073194619708,202476.466099053,0.0,1.0
2011-07-12,6.29,6.41,6.26,6.32,230500,5.520310688617,5.62562663180206,5.49398170282073,5.54663967441326,262638.297331636,0.0,1.0
2011-07-13,6.32,6.41,6.25,6.34,195100,5.54663967441326,5.62562663180206,5.48520537422198,5.56419233161077,222302.524118882,0.0,1.0
2011-07-14,6.21,6.38,6.17,6.32,237300,5.45010005982696,5.59929764600579,5.41499474543194,5.54663967441326,270386.411960075,0.0,1.0
2011-07-15,6.27,6.31,6.19,6.23,198400,5.50275803141949,5.53786334581451,5.43254740262945,5.46765271702447,226062.638570918,0.0,1.0
2011-07-18,6.09,6.34,6.07,6.26,274600,5.3447841166419,5.56419233161077,5.32723145944439,5.49398170282073,312887.099554305,0.0,1.0
2011-07-19,6.19,6.24,6.06,6.13,240600,5.43254740262945,5.47642904562322,5.31845513084563,5.37988943103692,274146.526412111,0.0,1.0
2011-07-20,6.21,6.24,6.12,6.19,62800,5.45010005982696,5.47642904562322,5.37111310243816,5.43254740262945,71556.1174508752,0.0,1.0
2011-07-21,6.37,6.38,6.2,6.25,147900,5.59052131740704,5.59929764600579,5.4413237312282,5.48520537422198,168521.493168542,0.0,1.0
2011-07-22,6.29,6.38,6.27,6.38,94800,5.520310688617,5.59929764600579,5.50275803141949,5.59929764600579,108017.83334941,0.0,1.0
2011-07-25,6.17,6.29,6.12,6.2,203500,5.41499474543194,5.520310688617,5.37111310243816,5.4413237312282,231873.724542247,0.0,1.0
2011-07-26,6.09,6.19,6.02,6.15,127000,5.3447841166419,5.43254740262945,5.28334981645061,5.39744208823443,144707.434972311,0.0,1.0
2011-07-27,5.77,6.04,5.74,6.02,376900,5.06394160148173,5.30090247364812,5.03761261568546,5.28334981645061,429450.647567434,0.0,1.0
2011-07-28,5.7,5.93,5.69,5.78,164500,5.00250730129044,5.20436285906181,4.99373097269169,5.07271793008049,187436.008290907,0.0,1.0
2011-07-29,5.78,5.83,5.59,5.7,170600,5.07271793008049,5.11659957307426,4.90596768670414,5.00250730129044,194386.522884065,0.0,1.0
2011-08-01,5.76,6.01,5.72,5.91,311700,5.05516527288297,5.27457348785185,5.02005995848795,5.1868102018643,355159.901424169,0.0,1.0
2011-08-02,5.44,5.81,5.44,5.7,255100,4.77432275772281,5.09904691587675,4.77432275772281,5.00250730129044,290668.241428635,0.0,1.0
2011-08-03,5.54,5.54,5.22,5.44,265400,4.86208604371036,4.86208604371036,4.5812435285502,4.77432275772281,302404.356233476,0.0,1.0
2011-08-04,5.19,5.91,5.17,5.21,850900,4.55491454275393,5.1868102018643,4.53736188555642,4.57246719995144,969539.814314487,0.0,1.0
2011-08-05,5.45,5.83,5.19,5.3,700900,4.78309908632156,5.11659957307426,4.55491454275393,4.65145415734024,798625.521040104,0.0,1.0
2011-08-08,4.89,5.39,4.84,5.28,1028000,4.29162468479127,4.73044111472903,4.2477430417975,4.63390150014273,1171332.62324044,0.0,1.0
2011-08-09,5.18,5.18,4.39,5.02,610700,4.54613821415518,4.54613821415518,3.85280825485352,4.40571695657509,695849.059351106,0.0,1.0
2011-08-10,4.61,5.14,4.6,4.97,413600,4.04588748402613,4.51103289976015,4.03711115542738,4.36183531358132,471267.677988567,0.0,1.0
2011-08-11,4.96,5.06,4.54,4.62,382800,4.35305898498256,4.44082227097011,3.98445318383484,4.05466381262489,436173.276436227,0.0,1.0
2011-08-12,4.89,5.04,4.82,5.01,209300,4.29162468479127,4.4232696137726,4.23019038459999,4.39694062797634,238482.410548857,0.0,1.0
2011-08-15,5.05,5.11,4.96,4.97,178500,4.43204594237136,4.48470391396389,4.35305898498256,4.36183531358132,203388.008996516,0.0,1.0
2011-08-16,4.83,4.99,4.79,4.93,231500,4.23896671319874,4.37938797077883,4.20386139880372,4.3267299991863,263777.725953466,0.0,1.0
2011-08-17,4.91,5.05,4.78,4.85,322300,4.30917734198879,4.43204594237136,4.19508507020497,4.25651937039625,367237.844815558,0.0,1.0
2011-08-18,4.47,4.69,4.41,4.69,458700,3.92301888364356,4.11609811281617,3.87036091205103,4.11609811281617,522655.908833065,0.0,1.0
2011-08-19,4.29,4.6,4.26,4.39,301200,3.76504496886597,4.03711115542738,3.7387159830697,3.85280825485352,343195.900894962,0.0,1.0
2011-08-22,4.52,4.66,4.31,4.4,512100,3.96690052663733,4.08976912701991,3.78259762606348,3.86158458345227,583501.397238746,0.0,1.0
2011-08-23,4.85,4.85,4.53,4.57,379000,4.25651937039625,4.25651937039625,3.97567685523609,4.01078216963111,431843.447673276,0.0,1.0
2011-08-24,5.09,5.11,4.77,4.82,277300,4.46715125676638,4.48470391396389,4.18630874160621,4.23019038459999,315963.556833244,0.0,1.0
2011-08-25,4.87,5.2,4.87,5.16,260400,4.27407202759376,4.56369087135269,4.27407202759376,4.52858555695767,296707.21312433,0.0,1.0
2011-08-26,5.0,5.03,4.68,4.83,243400,4.38816429937758,4.41449328517385,4.10732178421742,4.23896671319874,277336.926553233,0.0,1.0
2011-08-29,5.43,5.44,5.08,5.1,322300,4.76554642912405,4.77432275772281,4.45837492816762,4.47592758536513,367237.844815559,0.0,1.0
2011-08-30,5.63,5.67,5.29,5.36,306700,4.94107300109916,4.97617831549418,4.64267782874148,4.70411212893277,349462.758315023,0.0,1.0
2011-08-31,5.45,5.75,5.39,5.68,355700,4.78309908632156,5.04638894428422,4.73044111472903,4.98495464409293,405294.760784655,0.0,1.0
2011-09-01,5.24,5.57,5.19,5.45,336600,4.59879618574771,4.88841502950663,4.55491454275393,4.78309908632156,383531.674107716,0.0,1.0
2011-09-02,4.8,5.07,4.77,5.07,356300,4.21263772740248,4.44959859956887,4.18630874160621,4.44959859956887,405978.417957752,0.0,1.0
2011-09-06,4.75,4.78,4.56,4.59,395100,4.1687560844087,4.19508507020497,4.00200584103235,4.02833482682862,450188.248484727,0.0,1.0
2011-09-07,4.97,4.99,4.87,4.87,318800,4.36183531358132,4.37938797077883,4.27407202759376,4.27407202759376,363249.844639156,0.0,1.0
2011-09-08,4.81,4.98,4.78,4.91,284400,4.22141405600123,4.37061164218007,4.19508507020497,4.30917734198879,324053.500048232,0.0,1.0
2011-09-09,4.64,4.78,4.5,4.73,332200,4.0722164698224,4.19508507020497,3.94934786943982,4.15120342721119,378518.188171668,0.0,1.0
2011-09-12,4.69,4.69,4.51,4.53,267600,4.11609811281617,4.11609811281617,3.95812419803858,3.97567685523609,304911.099201501,0.0,1.0
2011-09-13,4.95,4.96,4.71,4.73,392000,4.34428265638381,4.35305898498256,4.13365077001368,4.15120342721119,446656.019757055,0.0,1.0
2011-09-14,5.15,5.25,4.84,5.0,274800,4.51980922835891,4.60757251434646,4.2477430417975,4.38816429937758,313114.985278671,0.0,1.0
2011-09-15,5.24,5.25,5.05,5.22,190400,4.59879618574771,4.60757251434646,4.43204594237136,4.5812435285502,216947.209596284,0.0,1.0
2011-09-16,5.22,5.39,5.18,5.28,271800,4.5812435285502,4.73044111472903,4.54613821415518,4.63390150014273,309696.699413183,0.0,1.0
2011-09-19,5.03,5.11,4.95,5.07,146700,4.41449328517385,4.48470391396389,4.34428265638381,4.44959859956887,167154.178822347,0.0,1.0
2011-09-20,4.83,5.13,4.82,5.06,212600,4.23896671319874,4.5022565711614,4.23019038459999,4.44082227097011,242242.525000893,0.0,1.0
2011-09-21,4.5,4.87,4.5,4.83,275800,3.94934786943982,4.27407202759376,3.94934786943982,4.23896671319874,314254.4139005,0.0,1.0
2011-09-22,4.44,4.68,4.35,4.35,645900,3.89668989784729,4.10732178421742,3.8177029404585,3.8177029404585,735956.946839496,0.0,1.0
2011-09-23,4.47,4.54,4.4,4.44,402200,3.92301888364356,3.98445318383484,3.86158458345227,3.89668989784729,458278.191699714,0.0,1.0
2011-09-26,4.66,4.66,4.4,4.54,213400,4.08976912701991,4.08976912701991,3.86158458345227,3.98445318383484,243154.067898356,0.0,1.0
2011-09-27,4.75,5.03,4.72,4.82,413600,4.1687560844087,4.41449328517385,4.14242709861244,4.23019038459999,471267.677988567,0.0,1.0
2011-09-28,4.45,4.75,4.45,4.74,350100,3.90546622644605,4.1687560844087,3.90546622644605,4.15997975580995,398913.960502411,0.0,1.0
2011-09-29,4.62,4.65,4.45,4.61,232800,4.05466381262489,4.08099279842115,3.90546622644605,4.04588748402613,265258.983161843,0.0,1.0
2011-09-30,4.42,4.63,4.41,4.5,347800,3.87913724064978,4.06344014122364,3.87036091205103,3.94934786943982,396293.274672204,0.0,1.0
2011-10-03,4.07,4.54,4.07,4.37,499100,3.57196573969335,3.98445318383484,3.57196573969335,3.83525559765601,568688.825154966,0.0,1.0
2011-10-04,4.57,4.58,3.98,3.98,671200,4.01078216963111,4.01955849822987,3.49297878230456,3.49297878230456,764784.490971775,0.0,1.0
2011-10-05,4.6,4.68,4.46,4.54,350000,4.03711115542738,4.10732178421742,3.9142425550448,3.98445318383484,398800.017640228,0.0,1.0
2011-10-06,4.68,4.76,4.54,4.56,343500,4.10732178421742,4.17753241300746,3.98445318383484,4.00200584103235,391393.731598338,0.0,1.0
2011-10-07,4.45,4.73,4.42,4.7,490400,3.90546622644605,4.15120342721119,3.87913724064978,4.12487444141493,558775.796145051,0.0,1.0
2011-10-10,4.62,4.66,4.48,4.59,351900,4.05466381262489,4.08976912701991,3.93179521224231,4.02833482682862,400964.932021704,0.0,1.0
2011-10-11,4.49,4.62,4.46,4.55,714100,3.94057154084107,4.05466381262489,3.9142425550448,3.9932295124336,813665.978848248,0.0,1.0
2011-10-12,4.5,4.62,4.49,4.55,885200,3.94934786943982,4.05466381262489,3.94057154084107,3.9932295124336,1008622.21604323,0.0,1.0
2011-10-13,4.3,4.5,4.28,4.46,603200,3.77382129746472,3.94934786943982,3.75626864026721,3.9142425550448,687303.344687388,0.0,1.0
2011-10-14,4.5,4.53,4.34,4.38,717300,3.94934786943982,3.97567685523609,3.80892661185974,3.84403192625476,817312.150438103,0.0,1.0
2011-10-17,4.26,4.46,4.24,4.43,537500,3.7387159830697,3.9142425550448,3.72116332587219,3.88791356924854,612442.884233208,0.0,1.0
2011-10-18,4.52,4.55,4.18,4.28,491900,3.96690052663733,3.9932295124336,3.66850535427966,3.75626864026721,560484.939077796,0.0,1.0
2011-10-19,4.37,4.59,4.34,4.48,312800,3.83525559765601,4.02833482682862,3.80892661185974,3.93179521224231,356413.272908181,0.0,1.0
2011-10-20,4.38,4.45,4.15,4.4,350000,3.84403192625476,3.90546622644605,3.64217636848339,3.86158458345227,398800.017640228,0.0,1.0
2011-10-21,4.56,4.6,4.46,4.49,345600,4.00200584103235,4.03711115542738,3.9142425550448,3.94057154084107,393786.53170418,0.0,1.0
2011-10-24,4.73,4.74,4.53,4.56,299400,4.15120342721119,4.15997975580995,3.97567685523609,4.00200584103235,341144.92937567,0.0,1.0
2011-10-25,4.47,4.75,4.46,4.67,356900,3.92301888364356,4.1687560844087,3.9142425550448,4.09854545561866,406662.07513085,0.0,1.0
2011-10-26,4.62,4.66,4.43,4.58,330700,4.05466381262489,4.08976912701991,3.88791356924854,4.01955849822987,376809.045238924,0.0,1.0
2011-10-27,5.13,5.18,4.79,4.84,668600,4.5022565711614,4.54613821415518,4.20386139880372,4.2477430417975,761821.976555019,0.0,1.0
2011-10-28,4.9,5.21,4.88,5.12,556500,4.30040101339003,4.57246719995144,4.28284835619252,4.49348024256264,634092.028047963,0.0,1.0
2011-10-31,4.72,4.95,4.72,4.79,354000,4.14242709861244,4.34428265638381,4.14242709861244,4.20386139880372,403357.732127545,0.0,1.0
2011-11-01,4.27,4.63,4.26,4.27,585100,3.74749231166845,4.06344014122364,3.7387159830697,3.74749231166845,666679.68663228,0.0,1.0
2011-11-02,4.23,4.49,4.13,4.41,560900,3.71238699727343,3.94057154084107,3.62462371128588,3.87036091205103,639105.513984013,0.0,1.0
2011-11-03,4.11,4.3,3.99,4.3,596800,3.60707105408837,3.77382129746472,3.50175511090331,3.77382129746472,680011.001507681,0.0,1.0
2011-11-04,4.04,4.15,4.01,4.06,541900,3.54563675389709,3.64217636848339,3.51930776810082,3.5631894110946,617456.370169256,0.0,1.0
2011-11-07,4.3,4.35,4.04,4.04,362900,3.77382129746472,3.8177029404585,3.54563675389709,3.54563675389709,413498.646861825,0.0,1.0
2011-11-08,4.39,4.42,4.15,4.34,377300,3.85280825485352,3.87913724064978,3.64217636848339,3.80892661185974,429906.419016166,0.0,1.0
2011-11-09,4.01,4.25,4.0,4.21,375900,3.51930776810082,3.72993965447094,3.51053143950207,3.69483434007592,428311.218945605,0.0,1.0
2011-11-10,4.03,4.12,3.94,4.12,325400,3.53686042529833,3.61584738268713,3.45787346790953,3.61584738268713,370770.07354323,0.0,1.0
2011-11-11,4.07,4.1,3.94,4.09,513700,3.57196573969335,3.59829472548962,3.45787346790953,3.58951839689086,585324.483033673,0.0,1.0
2011-11-14,4.01,4.07,3.9,4.04,638700,3.51930776810082,3.57196573969335,3.42276815351451,3.54563675389709,727753.060762326,0.0,1.0
2011-11-15,3.99,4.05,3.95,3.97,376000,3.50175511090331,3.55441308249584,3.46664979650829,3.4842024537058,428425.161807788,0.0,1.0
2011-11-16,3.94,4.12,3.91,3.92,526800,3.45787346790953,3.61584738268713,3.43154448211327,3.44032081071202,600250.997979636,0.0,1.0
2011-11-17,3.89,4.0,3.85,3.93,301300,3.41399182491576,3.51053143950207,3.37888651052074,3.44909713931078,343309.843757145,0.0,1.0
2011-11-18,3.95,4.0,3.9,3.91,395600,3.46664979650829,3.51053143950207,3.42276815351451,3.43154448211327,450757.962795641,0.0,1.0
2011-11-21,3.76,3.9,3.75,3.9,269700,3.29989955313194,3.42276815351451,3.29112322453319,3.42276815351451,307303.899307342,0.0,1.0
2011-11-22,3.77,3.81,3.74,3.77,388400,3.3086758817307,3.34378119612572,3.28234689593443,3.3086758817307,442554.07671847,0.0,1.0
2011-11-23,3.62,3.78,3.61,3.73,424300,3.17703095274937,3.31745221032945,3.16825462415061,3.27357056733568,483459.56424214,0.0,1.0
2011-11-25,3.5,3.66,3.5,3.59,306500,3.07171500956431,3.21213626714439,3.07171500956431,3.1507019669531,349234.872590657,0.0,1.0
2011-11-28,3.68,3.69,3.59,3.67,567400,3.2296889243419,3.23846525294066,3.1507019669531,3.22091259574315,646511.800025902,0.0,1.0
2011-11-29,3.74,3.81,3.68,3.69,298300,3.28234689593443,3.34378119612572,3.2296889243419,3.23846525294066,339891.557891658,0.0,1.0
2011-11-30,3.69,3.93,3.64,3.93,973800,3.23846525294066,3.44909713931078,3.19458360994688,3.44909713931078,1109575.5919373,0.0,1.0
2011-12-01,3.66,3.73,3.62,3.72,527600,3.21213626714439,3.27357056733568,3.17703095274937,3.26479423873692,601162.540877099,0.0,1.0
2011-12-02,3.81,3.84,3.7,3.73,334400,3.34378119612572,3.37011018192198,3.24724158153941,3.27357056733568,381024.931139692,0.0,1.0
2011-12-05,4.0,4.0,3.67,3.78,1010000,3.51053143950207,3.51053143950207,3.22091259574315,3.31745221032945,1150822.90804751,0.0,1.0
2011-12-06,4.14,4.14,3.98,4.02,560800,3.63340003988464,3.63340003988464,3.49297878230456,3.52808409669958,638991.571121828,0.0,1.0
2011-12-07,4.12,4.15,4.03,4.09,538700,3.61584738268713,3.64217636848339,3.53686042529833,3.58951839689086,613810.198579403,0.0,1.0
2011-12-08,4.03,4.12,4.0,4.06,546300,3.53686042529833,3.61584738268713,3.51053143950207,3.5631894110946,622469.856105305,0.0,1.0
2011-12-09,4.16,4.2,4.04,4.05,553200,3.65095269708215,3.68605801147717,3.54563675389709,3.55441308249584,630331.913595926,0.0,1.0
2011-12-12,4.09,4.19,4.05,4.16,687100,3.58951839689086,3.67728168287841,3.55441308249584,3.65095269708215,782901.40605886,0.0,1.0
2011-12-13,4.09,4.23,4.03,4.17,762200,3.58951839689086,3.71238699727343,3.53686042529833,3.6597290256809,868472.495558235,0.0,1.0
2011-12-14,4.12,4.13,3.96,4.04,690100,3.61584738268713,3.62462371128588,3.47542612510705,3.54563675389709,786319.691924347,0.0,1.0
2011-12-15,4.18,4.26,4.15,4.2,540100,3.66850535427966,3.7387159830697,3.64217636848339,3.68605801147717,615405.398649964,0.0,1.0
2011-12-16,4.32,4.38,4.2,4.24,1240200,3.79137395466223,3.84403192625476,3.68605801147717,3.72116332587219,1413119.3767926,0.0,1.0
2011-12-19,4.23,4.47,4.23,4.37,586100,3.71238699727343,3.92301888364356,3.71238699727343,3.83525559765601,667819.115254109,0.0,1.0
2011-12-20,4.28,4.42,4.17,4.38,569200,3.75626864026721,3.87913724064978,3.6597290256809,3.84403192625476,648562.771545194,0.0,1.0
2011-12-21,4.17,4.26,4.1,4.26,423700,3.6597290256809,3.7387159830697,3.59829472548962,3.7387159830697,482775.907069043,0.0,1.0
2011-12-22,4.24,4.31,4.11,4.18,325600,3.72116332587219,3.78259762606348,3.60707105408837,3.66850535427966,370997.959267595,0.0,1.0
2011-12-23,4.29,4.33,4.25,4.28,160600,3.76504496886597,3.80015028326099,3.72993965447094,3.75626864026721,182992.236665773,0.0,1.0
2011-12-27,4.19,4.26,4.14,4.26,230700,3.67728168287841,3.7387159830697,3.63340003988464,3.7387159830697,262866.183056002,0.0,1.0
2011-12-28,4.04,4.19,4.03,4.18,498900,3.54563675389709,3.67728168287841,3.53686042529833,3.66850535427966,568460.939430599,0.0,1.0
2011-12-29,4.19,4.19,4.05,4.05,323100,3.67728168287841,3.67728168287841,3.55441308249584,3.55441308249584,368149.387713023,0.0,1.0
2011-12-30,4.15,4.19,4.06,4.16,315200,3.64217636848339,3.67728168287841,3.5631894110946,3.65095269708215,359147.901600572,0.0,1.0
2012-01-03,4.26,4.34,4.15,4.34,363600,3.7387159830697,3.80892661185974,3.64217636848339,3.80892661185974,414296.246897106,0.0,1.0
2012-01-04,4.09,4.23,4.08,4.21,491600,3.58951839689086,3.71238699727343,3.58074206829211,3.69483434007592,560143.110491247,0.0,1.0
2012-01-05,4.16,4.16,4.0,4.08,388400,3.65095269708215,3.65095269708215,3.51053143950207,3.58074206829211,442554.07671847,0.0,1.0
2012-01-06,4.02,4.19,4.0,4.14,386900,3.52808409669958,3.67728168287841,3.51053143950207,3.63340003988464,440844.933785726,0.0,1.0
2012-01-09,3.88,4.1,3.85,4.05,566700,3.405215496317,3.59829472548962,3.37888651052074,3.55441308249584,645714.199990622,0.0,1.0
2012-01-10,3.75,3.95,3.73,3.93,525900,3.29112322453319,3.46664979650829,3.27357056733568,3.44909713931078,599225.512219988,0.0,1.0
2012-01-11,4.13,4.16,3.78,3.78,915700,3.62462371128588,3.65095269708215,3.31745221032945,3.31745221032945,1043374.78900902,0.0,1.0
2012-01-12,4.12,4.16,4.02,4.13,442500,3.61584738268713,3.65095269708215,3.52808409669958,3.62462371128588,504197.165159431,0.0,1.0
2012-01-13,4.0,4.11,3.96,4.07,528100,3.51053143950207,3.60707105408837,3.47542612510705,3.57196573969335,601732.255188012,0.0,1.0
2012-01-17,3.97,4.08,3.95,4.04,481600,3.4842024537058,3.58074206829211,3.46664979650829,3.54563675389709,548748.824272954,0.0,1.0
2012-01-18,4.0,4.04,3.95,3.98,598100,3.51053143950207,3.54563675389709,3.46664979650829,3.49297878230456,681492.258716058,0.0,1.0
2012-01-19,4.11,4.13,3.96,4.03,483400,3.60707105408837,3.62462371128588,3.47542612510705,3.53686042529833,550799.795792247,0.0,1.0
2012-01-20,4.22,4.27,4.11,4.12,302100,3.70361066867468,3.74749231166845,3.60707105408837,3.61584738268713,344221.386654608,0.0,1.0
2012-01-23,4.22,4.24,4.13,4.2,96500,3.70361066867468,3.72116332587219,3.62462371128588,3.68605801147717,109954.86200652,0.0,1.0
2012-01-24,4.26,4.27,4.1,4.18,216700,3.7387159830697,3.74749231166845,3.59829472548962,3.66850535427966,246914.182350393,0.0,1.0
2012-01-25,4.25,4.31,4.2,4.24,326300,3.72993965447094,3.78259762606348,3.68605801147717,3.72116332587219,371795.559302876,0.0,1.0
2012-01-26,4.23,4.3,4.15,4.27,229500,3.71238699727343,3.77382129746472,3.64217636848339,3.74749231166845,261498.868709807,0.0,1.0
2012-01-27,4.18,4.26,4.12,4.19,169500,3.66850535427966,3.7387159830697,3.61584738268713,3.67728168287841,193133.151400053,0.0,1.0
2012-01-30,4.15,4.22,4.13,4.14,165000,3.64217636848339,3.70361066867468,3.62462371128588,3.63340003988464,188005.722601822,0.0,1.0
2012-01-31,4.23,4.25,4.12,4.2,231000,3.71238699727343,3.72993965447094,3.61584738268713,3.68605801147717,263208.011642551,0.0,1.0
2012-02-01,4.38,4.39,4.24,4.26,787300,3.84403192625476,3.85280825485352,3.72116332587219,3.7387159830697,897072.153966148,0.0,1.0
2012-02-02,4.46,4.49,4.34,4.4,281100,3.9142425550448,3.94057154084107,3.80892661185974,3.86158458345227,320293.385596195,0.0,1.0
2012-02-03,4.63,4.67,4.47,4.48,286900,4.06344014122364,4.09854545561866,3.92301888364356,3.93179521224231,326902.071602804,0.0,1.0
2012-02-06,4.66,4.71,4.57,4.6,131400,4.08976912701991,4.13365077001368,4.01078216963111,4.03711115542738,149720.92090836,0.0,1.0
2012-02-07,4.61,4.72,4.61,4.65,180800,4.04588748402613,4.14242709861244,4.04588748402613,4.08099279842115,206008.694826724,0.0,1.0
2012-02-08,4.69,4.79,4.61,4.64,152600,4.11609811281617,4.20386139880372,4.04588748402613,4.0722164698224,173876.80769114,0.0,1.0
2012-02-09,4.68,4.72,4.64,4.71,103700,4.10732178421742,4.14242709861244,4.0722164698224,4.13365077001368,118158.74808369,0.0,1.0
2012-02-10,4.46,4.62,4.46,4.6,115800,3.9142425550448,4.05466381262489,3.9142425550448,4.03711115542738,131945.834407824,0.0,1.0
2012-02-13,4.51,4.56,4.45,4.53,189100,3.95812419803858,4.00200584103235,3.90546622644605,3.97567685523609,215465.952387906,0.0,1.0
2012-02-14,4.44,4.54,4.4,4.49,109400,3.89668989784729,3.98445318383484,3.86158458345227,3.94057154084107,124653.491228117,0.0,1.0
2012-02-15,4.42,4.51,4.39,4.47,166400,3.87913724064978,3.95812419803858,3.85280825485352,3.92301888364356,189600.922672383,0.0,1.0
2012-02-16,4.58,4.61,4.42,4.42,170300,4.01955849822987,4.04588748402613,3.87913724064978,3.87913724064978,194044.694297517,0.0,1.0
2012-02-17,4.58,4.63,4.52,4.62,109500,4.01955849822987,4.06344014122364,3.96690052663733,4.05466381262489,124767.4340903,0.0,1.0
2012-02-21,4.53,4.6,4.47,4.57,107800,3.97567685523609,4.03711115542738,3.92301888364356,4.01078216963111,122830.40543319,0.0,1.0
2012-02-22,4.44,4.56,4.44,4.53,145300,3.89668989784729,4.00200584103235,3.89668989784729,3.97567685523609,165558.978751786,0.0,1.0
2012-02-23,4.58,4.58,4.4,4.44,154300,4.01955849822987,4.01955849822987,3.86158458345227,3.89668989784729,175813.836348249,0.0,1.0
2012-02-24,4.77,4.86,4.57,4.57,375600,4.18630874160621,4.26529569899501,4.01078216963111,4.01078216963111,427969.390359057,0.0,1.0
2012-02-27,4.78,4.85,4.7,4.73,258800,4.19508507020497,4.25651937039625,4.12487444141493,4.15120342721119,294884.127329403,0.0,1.0
2012-02-28,4.79,4.84,4.73,4.82,204200,4.20386139880372,4.2477430417975,4.15120342721119,4.23019038459999,232671.324577528,0.0,1.0
2012-02-29,4.7,4.84,4.7,4.8,314300,4.12487444141493,4.2477430417975,4.12487444141493,4.21263772740248,358122.415840925,0.0,1.0
2012-03-01,4.65,4.75,4.63,4.71,324300,4.08099279842115,4.1687560844087,4.06344014122364,4.13365077001368,369516.702059217,0.0,1.0
2012-03-02,4.33,4.67,4.33,4.66,300700,3.80015028326099,4.09854545561866,3.80015028326099,4.08976912701991,342626.186584047,0.0,1.0
2012-03-05,4.42,4.43,4.33,4.34,193400,3.87913724064978,3.88791356924854,3.80015028326099,3.80892661185974,220365.495461772,0.0,1.0
2012-03-06,4.27,4.43,4.27,4.38,248900,3.74749231166845,3.88791356924854,3.74749231166845,3.84403192625476,283603.783973294,0.0,1.0
2012-03-07,4.3,4.35,4.25,4.28,153600,3.77382129746472,3.8177029404585,3.72993965447094,3.75626864026721,175016.236312969,0.0,1.0
2012-03-08,4.33,4.34,4.25,4.33,120900,3.80015028326099,3.80892661185974,3.72993965447094,3.80015028326099,137756.920379153,0.0,1.0
2012-03-09,4.43,4.46,4.29,4.32,135900,3.88791356924854,3.9142425550448,3.76504496886597,3.79137395466223,154848.349706591,0.0,1.0
2012-03-12,4.37,4.44,4.34,4.42,75700,3.83525559765601,3.89668989784729,3.80892661185974,3.87913724064978,86254.7466724722,0.0,1.0
2012-03-13,4.58,4.6,4.41,4.43,262500,4.01955849822987,4.03711115542738,3.87036091205103,3.88791356924854,299100.013230171,0.0,1.0
2012-03-14,5.78,5.8,4.55,4.55,1629800,5.07271793008049,5.090270587278,3.9932295124336,3.9932295124336,1857040.76785727,0.0,1.0
2012-03-15,5.53,5.77,5.37,5.72,704500,4.85330971511161,5.06394160148173,4.71288845753152,5.02005995848795,802727.464078687,0.0,1.0
2012-03-16,5.89,5.93,5.41,5.5,845200,5.16925754466679,5.20436285906181,4.74799377192654,4.82698072931534,963045.07117006,0.0,1.0
2012-03-19,5.73,5.94,5.72,5.9,470900,5.02883628708671,5.21313918766057,5.02005995848795,5.17803387326555,536556.938019381,0.0,1.0
2012-03-20,5.55,5.72,5.54,5.66,275100,4.87086237230912,5.02005995848795,4.86208604371036,4.96740198689542,313456.813865219,0.0,1.0
2012-03-21,5.49,5.67,5.39,5.6,383500,4.81820440071659,4.97617831549418,4.73044111472903,4.91474401530289,436970.876471507,0.0,1.0
2012-03-22,5.38,5.51,5.34,5.41,210500,4.72166478613028,4.8357570579141,4.68655947173526,4.74799377192654,239849.724895052,0.0,1.0
2012-03-23,5.34,5.38,5.26,5.38,214200,4.68655947173526,4.72166478613028,4.61634884294522,4.72166478613028,244065.61079582,0.0,1.0
2012-03-26,5.5,5.53,5.37,5.43,248500,4.82698072931534,4.85330971511161,4.71288845753152,4.76554642912405,283148.012524562,0.0,1.0
2012-03-27,5.45,5.63,5.44,5.51,238300,4.78309908632156,4.94107300109916,4.77432275772281,4.8357570579141,271525.840581904,0.0,1.0
2012-03-28,5.49,5.54,5.35,5.45,243200,4.81820440071659,4.86208604371036,4.69533580033401,4.78309908632156,277109.040828867,0.0,1.0
2012-03-29,5.55,5.64,5.4,5.44,286200,4.87086237230912,4.94984932969791,4.73921744332779,4.77432275772281,326104.471567524,0.0,1.0
2012-03-30,5.56,5.74,5.5,5.57,297900,4.87963870090787,5.03761261568546,4.82698072931534,4.88841502950663,339435.786442926,0.0,1.0
2012-04-02,5.9,5.93,5.49,5.54,556100,5.17803387326555,5.20436285906181,4.81820440071659,4.86208604371036,633636.256599231,0.0,1.0
2012-04-03,5.67,5.9,5.57,5.86,379800,4.97617831549418,5.17803387326555,4.88841502950663,5.14292855887053,432754.990570739,0.0,1.0
2012-04-04,5.55,5.63,5.51,5.59,208900,4.87086237230912,4.94107300109916,4.8357570579141,4.90596768670414,238026.639100125,0.0,1.0
2012-04-05,5.64,5.67,5.53,5.53,270700,4.94984932969791,4.97617831549418,4.85330971511161,4.85330971511161,308443.327929171,0.0,1.0
2012-04-09,5.31,5.56,5.29,5.49,303300,4.66023048593899,4.87963870090787,4.64267782874148,4.81820440071659,345588.701000804,0.0,1.0
2012-04-10,5.17,5.51,5.14,5.32,381800,4.53736188555642,4.8357570579141,4.51103289976015,4.66900681453775,435033.847814398,0.0,1.0
2012-04-11,5.31,5.43,5.22,5.25,209200,4.66023048593899,4.76554642912405,4.5812435285502,4.60757251434646,238368.467686674,0.0,1.0
2012-04-12,5.61,5.66,5.31,5.31,202900,4.92352034390165,4.96740198689542,4.66023048593899,4.66023048593899,231190.067369149,0.0,1.0
2012-04-13,5.42,5.59,5.4,5.56,174100,4.7567701005253,4.90596768670414,4.73921744332779,4.87963870090787,198374.523060468,0.0,1.0
2012-04-16,5.43,5.55,5.36,5.47,106400,4.76554642912405,4.87086237230912,4.70411212893277,4.80065174351907,121235.20536263,0.0,1.0
2012-04-17,5.58,5.65,5.43,5.51,129200,4.89719135810538,4.95862565829667,4.76554642912405,4.8357570579141,147214.177940336,0.0,1.0
2012-04-18,5.51,5.55,5.46,5.52,251200,4.8357570579141,4.87086237230912,4.79187541492032,4.84453338651285,286224.469803501,0.0,1.0
2012-04-19,5.4,5.63,5.33,5.53,306900,4.73921744332779,4.94107300109916,4.6777831431365,4.85330971511161,349690.644039389,0.0,1.0
2012-04-20,5.35,5.66,5.35,5.51,281400,4.69533580033401,4.96740198689542,4.69533580033401,4.8357570579141,320635.214182744,0.0,1.0
2012-04-23,5.15,5.29,5.07,5.24,355700,4.51980922835891,4.64267782874148,4.44959859956887,4.59879618574771,405294.760784655,0.0,1.0
2012-04-24,5.24,5.3,5.15,5.16,256900,4.59879618574771,4.65145415734024,4.51980922835891,4.52858555695767,292719.212947927,0.0,1.0
2012-04-25,5.32,5.42,5.29,5.34,142800,4.66900681453775,4.7567701005253,4.64267782874148,4.68655947173526,162710.407197213,0.0,1.0
2012-04-26,5.29,5.31,5.2,5.29,94100,4.64267782874148,4.66023048593899,4.56369087135269,4.64267782874148,107220.23331413,0.0,1.0
2012-04-27,5.4,5.4,5.22,5.33,91800,4.73921744332779,4.73921744332779,4.5812435285502,4.6777831431365,104599.547483923,0.0,1.0
2012-04-30,5.16,5.37,5.15,5.37,154000,4.52858555695767,4.71288845753152,4.51980922835891,4.71288845753152,175472.0077617,0.0,1.0
2012-05-01,5.1,5.27,5.1,5.14,208000,4.47592758536513,4.62512517154397,4.47592758536513,4.51103289976015,237001.153340479,0.0,1.0
2012-05-02,5.19,5.21,5.02,5.06,183000,4.55491454275393,4.57246719995144,4.40571695657509,4.44082227097011,208515.437794748,0.0,1.0
2012-05-03,5.02,5.21,4.98,5.17,247000,4.40571695657509,4.57246719995144,4.37061164218007,4.53736188555642,281438.869591818,0.0,1.0
2012-05-04,5.01,5.02,4.85,4.99,322900,4.39694062797634,4.40571695657509,4.25651937039625,4.37938797077883,367921.501988656,0.0,1.0
2012-05-07,5.25,5.3,4.98,5.0,291000,4.60757251434646,4.65145415734024,4.37061164218007,4.38816429937758,331573.728952304,0.0,1.0
2012-05-08,5.49,5.5,5.16,5.2,388500,4.81820440071659,4.82698072931534,4.52858555695767,4.56369087135269,442668.019580653,0.0,1.0
2012-05-09,5.5,5.51,5.3,5.39,237000,4.82698072931534,4.8357570579141,4.65145415734024,4.73044111472903,270044.583373526,0.0,1.0
2012-05-10,5.44,5.67,5.42,5.59,193900,4.77432275772281,4.97617831549418,4.7567701005253,4.90596768670414,220935.209772687,0.0,1.0
2012-05-11,5.19,5.57,5.16,5.37,224000,4.55491454275393,4.88841502950663,4.52858555695767,4.71288845753152,255232.011289746,0.0,1.0
2012-05-14,5.15,5.21,5.05,5.12,227100,4.51980922835891,4.57246719995144,4.43204594237136,4.49348024256264,258764.240017417,0.0,1.0
2012-05-15,5.21,5.21,5.04,5.16,168000,4.57246719995144,4.57246719995144,4.4232696137726,4.52858555695767,191424.00846731,0.0,1.0
2012-05-16,4.93,5.26,4.92,5.24,464600,4.3267299991863,4.61634884294522,4.31795367058754,4.59879618574771,529378.537701857,0.0,1.0
2012-05-17,4.67,4.94,4.65,4.92,334400,4.09854545561866,4.33550632778505,4.08099279842115,4.31795367058754,381024.931139693,0.0,1.0
2012-05-18,4.56,4.69,4.53,4.67,219300,4.00200584103235,4.11609811281617,3.97567685523609,4.09854545561866,249876.696767149,0.0,1.0
2012-05-21,4.85,4.86,4.56,4.59,241600,4.25651937039625,4.26529569899501,4.00200584103235,4.02833482682862,275285.955033941,0.0,1.0
2012-05-22,4.66,4.9,4.62,4.85,193000,4.08976912701991,4.30040101339003,4.05466381262489,4.25651937039625,219909.72401304,0.0,1.0
2012-05-23,4.8,4.8,4.48,4.59,189000,4.21263772740248,4.21263772740248,3.93179521224231,4.02833482682862,215352.009525723,0.0,1.0
2012-05-24,4.84,4.88,4.61,4.82,166000,4.2477430417975,4.28284835619252,4.04588748402613,4.23019038459999,189145.151223651,0.0,1.0
2012-05-25,4.88,4.93,4.8,4.81,208800,4.28284835619252,4.3267299991863,4.21263772740248,4.22141405600123,237912.696237942,0.0,1.0
2012-05-29,4.93,5.01,4.82,4.93,244400,4.3267299991863,4.39694062797634,4.23019038459999,4.3267299991863,278476.355175062,0.0,1.0
2012-05-30,4.85,4.92,4.8,4.84,158100,4.25651937039625,4.31795367058754,4.21263772740248,4.2477430417975,180143.6651112,0.0,1.0
2012-05-31,4.98,5.0,4.68,4.85,327500,4.37061164218007,4.38816429937758,4.10732178421742,4.25651937039625,373162.873649071,0.0,1.0
2012-06-01,4.75,4.83,4.72,4.81,233400,4.1687560844087,4.23896671319874,4.14242709861244,4.22141405600123,265942.640334941,0.0,1.0
2012-06-04,4.66,4.82,4.6,4.79,116700,4.08976912701991,4.23019038459999,4.03711115542738,4.20386139880372,132971.32016747,0.0,1.0
2012-06-05,4.53,4.69,4.52,4.61,175900,3.97567685523609,4.11609811281617,3.96690052663733,4.04588748402613,200425.49457976,0.0,1.0
2012-06-06,4.63,4.64,4.49,4.59,343200,4.06344014122364,4.0722164698224,3.94057154084107,4.02833482682862,391051.90301179,0.0,1.0
2012-06-07,4.6,4.73,4.55,4.72,180900,4.03711115542738,4.15120342721119,3.9932295124336,4.14242709861244,206122.637688906,0.0,1.0
2012-06-08,4.76,4.77,4.55,4.6,111800,4.17753241300746,4.18630874160621,3.9932295124336,4.03711115542738,127388.119920507,0.0,1.0
2012-06-11,4.54,4.84,4.54,4.84,210600,3.98445318383484,4.2477430417975,3.98445318383484,4.2477430417975,239963.667757235,0.0,1.0
2012-06-12,4.65,4.66,4.5,4.59,129500,4.08099279842115,4.08976912701991,3.94934786943982,4.02833482682862,147556.006526885,0.0,1.0
2012-06-13,4.52,4.71,4.49,4.64,122400,3.96690052663733,4.13365077001368,3.94057154084107,4.0722164698224,139466.063311897,0.0,1.0
2012-06-14,4.68,4.71,4.47,4.51,155100,4.10732178421742,4.13365077001368,3.92301888364356,3.95812419803858,176725.379245712,0.0,1.0
2012-06-15,4.79,4.85,4.6,4.67,298300,4.20386139880372,4.25651937039625,4.03711115542738,4.09854545561866,339891.557891658,0.0,1.0
2012-06-18,4.57,4.79,4.55,4.77,177400,4.01078216963111,4.20386139880372,3.9932295124336,4.18630874160621,202134.637512504,0.0,1.0
2012-06-19,4.83,4.86,4.55,4.58,156300,4.23896671319874,4.26529569899501,3.9932295124336,4.01955849822987,178092.693591908,0.0,1.0
2012-06-20,4.74,4.83,4.7,4.81,75400,4.15997975580995,4.23896671319874,4.12487444141493,4.22141405600123,85912.9180859234,0.0,1.0
2012-06-21,5.63,6.0,5.01,5.15,1299200,4.94107300109916,5.2657971592531,4.39694062797634,4.51980922835891,1480345.66548053,0.0,1.0
2012-06-22,5.84,5.87,5.51,5.66,586500,5.12537590167302,5.15170488746928,4.8357570579141,4.96740198689542,668274.886702839,0.0,1.0
2012-06-25,5.55,5.78,5.51,5.68,166400,4.87086237230912,5.07271793008049,4.8357570579141,4.98495464409293,189600.922672383,0.0,1.0
2012-06-26,5.43,5.56,5.38,5.54,156000,4.76554642912405,4.87963870090787,4.72166478613028,4.86208604371036,177750.865005359,0.0,1.0
2012-06-27,5.58,5.6,5.38,5.46,160400,4.89719135810538,4.91474401530289,4.72166478613028,4.79187541492032,182764.350941408,0.0,1.0
2012-06-28,5.5,5.56,5.34,5.5,130300,4.82698072931534,4.87963870090787,4.68655947173526,4.82698072931534,148467.549424348,0.0,1.0
2012-06-29,5.84,5.9,5.54,5.63,253100,5.12537590167302,5.17803387326555,4.86208604371036,4.94107300109916,288389.384184976,0.0,1.0
2012-07-02,6.04,6.04,5.74,5.84,299500,5.30090247364812,5.30090247364812,5.03761261568546,5.12537590167302,341258.872237853,0.0,1.0
2012-07-03,6.02,6.09,5.93,6.06,366300,5.28334981645061,5.3447841166419,5.20436285906181,5.31845513084563,417372.704176045,0.0,1.0
2012-07-05,6.0,6.13,5.97,6.03,270300,5.2657971592531,5.37988943103692,5.23946817345683,5.29212614504936,307987.556480439,0.0,1.0
2012-07-06,5.86,6.02,5.79,5.9,182200,5.14292855887053,5.28334981645061,5.08149425867924,5.17803387326555,207603.894897284,0.0,1.0
2012-07-09,5.82,5.95,5.75,5.84,259600,5.10782324447551,5.22191551625932,5.04638894428422,5.12537590167302,295795.670226866,0.0,1.0
2012-07-10,5.75,5.92,5.66,5.89,171100,5.04638894428422,5.19558653046306,4.96740198689542,5.16925754466679,194956.23719498,0.0,1.0
2012-07-11,5.74,5.9,5.67,5.75,174800,5.03761261568546,5.17803387326555,4.97617831549418,5.04638894428422,199172.123095749,0.0,1.0
2012-07-12,5.75,5.77,5.52,5.69,138500,5.04638894428422,5.06394160148173,4.84453338651285,4.99373097269169,157810.864123348,0.0,1.0
2012-07-13,5.96,6.01,5.75,5.75,169500,5.23069184485808,5.27457348785185,5.04638894428422,5.04638894428422,193133.151400053,0.0,1.0
2012-07-16,5.75,5.93,5.75,5.92,117300,5.04638894428422,5.20436285906181,5.04638894428422,5.19558653046306,133654.977340568,0.0,1.0
2012-07-17,6.0,6.03,5.79,5.83,143400,5.2657971592531,5.29212614504936,5.08149425867924,5.11659957307426,163394.064370311,0.0,1.0
2012-07-18,5.94,6.01,5.88,5.97,143100,5.21313918766057,5.27457348785185,5.16048121606804,5.23946817345683,163052.235783762,0.0,1.0
2012-07-19,5.93,6.01,5.85,5.96,82800,5.20436285906181,5.27457348785185,5.13415223027177,5.23069184485808,94344.6898874598,0.0,1.0
2012-07-20,5.77,5.88,5.7,5.88,164300,5.06394160148173,5.16048121606804,5.00250730129044,5.16048121606804,187208.122566541,0.0,1.0
2012-07-23,5.59,5.76,5.58,5.62,142000,4.90596768670414,5.05516527288297,4.89719135810538,4.9322966725004,161798.86429975,0.0,1.0
2012-07-24,5.45,5.66,5.39,5.64,161200,4.78309908632156,4.96740198689542,4.73044111472903,4.94984932969791,183675.893838871,0.0,1.0
2012-07-25,5.52,5.6,5.36,5.48,78200,4.84453338651285,4.91474401530289,4.70411212893277,4.80942807211783,89103.3182270453,0.0,1.0
2012-07-26,5.66,5.69,5.54,5.65,82600,4.96740198689542,4.99373097269169,4.86208604371036,4.95862565829667,94116.8041630939,0.0,1.0
2012-07-27,5.99,6.0,5.64,5.68,161700,5.25702083065434,5.2657971592531,4.94984932969791,4.98495464409293,184245.608149786,0.0,1.0
2012-07-30,5.9,6.0,5.82,6.0,94900,5.17803387326555,5.2657971592531,5.10782324447551,5.2657971592531,108131.776211593,0.0,1.0
2012-07-31,5.67,5.88,5.66,5.88,116300,4.97617831549418,5.16048121606804,4.96740198689542,5.16048121606804,132515.548718739,0.0,1.0
2012-08-01,5.41,5.76,5.41,5.73,200800,4.74799377192654,5.05516527288297,4.74799377192654,5.02883628708671,228797.267263308,0.0,1.0
2012-08-02,5.35,5.45,5.31,5.41,168100,4.69533580033401,4.78309908632156,4.66023048593899,4.74799377192654,191537.951329493,0.0,1.0
2012-08-03,5.59,5.59,4.85,5.05,682300,4.90596768670414,4.90596768670414,4.25651937039625,4.43204594237136,777432.148674079,0.0,1.0
2012-08-06,5.88,6.09,5.61,5.63,307100,5.16048121606804,5.3447841166419,4.92352034390165,4.94107300109916,349918.529763754,0.0,1.0
2012-08-07,5.96,6.0,5.85,5.91,208500,5.23069184485808,5.2657971592531,5.13415223027177,5.1868102018643,237570.867651393,0.0,1.0
2012-08-08,5.88,5.99,5.87,5.93,119200,5.16048121606804,5.25702083065434,5.15170488746928,5.20436285906181,135819.891722043,0.0,1.0
2012-08-09,5.91,6.0,5.87,5.87,205500,5.1868102018643,5.2657971592531,5.15170488746928,5.15170488746928,234152.581785906,0.0,1.0
2012-08-10,5.89,5.94,5.86,5.9,96900,5.16925754466679,5.21313918766057,5.14292855887053,5.17803387326555,110410.633455252,0.0,1.0
2012-08-13,5.97,5.97,5.81,5.85,123900,5.23946817345683,5.23946817345683,5.09904691587675,5.13415223027177,141175.206244641,0.0,1.0
2012-08-14,5.89,6.0,5.85,6.0,223300,5.16925754466679,5.2657971592531,5.13415223027177,5.2657971592531,254434.411254466,0.0,1.0
2012-08-15,6.0,6.02,5.87,5.87,119900,5.2657971592531,5.28334981645061,5.15170488746928,5.15170488746928,136617.491757324,0.0,1.0
2012-08-16,5.99,6.02,5.89,5.98,139200,5.25702083065434,5.28334981645061,5.16925754466679,5.24824450205559,158608.464158628,0.0,1.0
2012-08-17,6.0,6.06,5.98,6.01,269300,5.2657971592531,5.31845513084563,5.24824450205559,5.27457348785185,306848.12785861,0.0,1.0
2012-08-20,6.2,6.24,6.0,6.0,151900,5.4413237312282,5.47642904562322,5.2657971592531,5.2657971592531,173079.207655859,0.0,1.0
2012-08-21,6.13,6.41,6.11,6.21,153000,5.37988943103692,5.62562663180206,5.36233677383941,5.45010005982696,174332.579139871,0.0,1.0
2012-08-22,6.05,6.22,6.04,6.1,210700,5.30967880224687,5.45887638842571,5.30090247364812,5.35356044524065,240077.610619418,0.0,1.0
2012-08-23,5.94,6.12,5.91,6.05,139600,5.21313918766057,5.37111310243816,5.1868102018643,5.30967880224687,159064.23560736,0.0,1.0
2012-08-24,5.97,6.01,5.87,5.91,149400,5.23946817345683,5.27457348785185,5.15170488746928,5.1868102018643,170230.636101286,0.0,1.0
2012-08-27,5.96,6.03,5.91,6.02,82100,5.23069184485808,5.29212614504936,5.1868102018643,5.28334981645061,93547.0898521792,0.0,1.0
2012-08-28,5.97,6.01,5.95,5.97,118100,5.23946817345683,5.27457348785185,5.22191551625932,5.23946817345683,134566.520238031,0.0,1.0
2012-08-29,5.97,6.06,5.95,6.01,165200,5.23946817345683,5.31845513084563,5.22191551625932,5.27457348785185,188233.608326188,0.0,1.0
2012-08-30,5.94,5.97,5.89,5.95,201000,5.21313918766057,5.23946817345683,5.16925754466679,5.22191551625932,229025.152987674,0.0,1.0
2012-08-31,5.97,6.07,5.95,6.02,184400,5.23946817345683,5.32723145944439,5.22191551625932,5.28334981645061,210110.637865309,0.0,1.0
2012-09-04,6.11,6.18,5.93,6.0,293200,5.36233677383941,5.42377107403069,5.20436285906181,5.2657971592531,334080.471920328,0.0,1.0
2012-09-05,6.2,6.26,6.13,6.14,242600,5.4413237312282,5.49398170282073,5.37988943103692,5.38866575963567,276425.38365577,0.0,1.0
2012-09-06,6.25,6.27,6.2,6.24,441100,5.48520537422198,5.50275803141949,5.4413237312282,5.47642904562322,502601.96508887,0.0,1.0
2012-09-07,6.37,6.41,6.16,6.25,173800,5.59052131740704,5.62562663180206,5.40621841683318,5.48520537422198,198032.694473919,0.0,1.0
2012-09-10,6.4,6.48,6.28,6.34,189800,5.61685030320331,5.68706093199335,5.51153436001824,5.56419233161077,216263.552423187,0.0,1.0
2012-09-11,6.44,6.53,6.3,6.41,146800,5.65195561759833,5.73094257498712,5.52908701721575,5.62562663180206,167268.12168453,0.0,1.0
2012-09-12,6.25,6.53,6.18,6.44,236700,5.48520537422198,5.73094257498712,5.42377107403069,5.65195561759833,269702.754786977,0.0,1.0
2012-09-13,6.5,6.59,6.24,6.28,292400,5.70461358919086,5.78360054657965,5.47642904562322,5.51153436001824,333168.929022865,0.0,1.0
2012-09-14,6.52,6.62,6.47,6.5,333500,5.72216624638837,5.80992953237592,5.67828460339459,5.70461358919086,379999.445380046,0.0,1.0
2012-09-17,6.57,6.64,6.44,6.47,186400,5.76604788938214,5.82748218957343,5.65195561759833,5.67828460339459,212389.495108967,0.0,1.0
2012-09-18,6.52,6.59,6.43,6.57,171600,5.72216624638837,5.78360054657965,5.64317928899957,5.76604788938214,195525.951505895,0.0,1.0
2012-09-19,6.49,6.55,6.42,6.54,195500,5.6958372605921,5.74849523218463,5.63440296040082,5.73971890358588,222758.295567613,0.0,1.0
2012-09-20,6.47,6.51,6.37,6.43,100300,5.67828460339459,5.71338991778961,5.59052131740704,5.64317928899957,114284.690769471,0.0,1.0
2012-09-21,6.51,6.69,6.5,6.57,410500,5.71338991778961,5.87136383256721,5.70461358919086,5.76604788938214,467735.449260897,0.0,1.0
2012-09-24,6.45,6.56,6.38,6.46,149100,5.66073194619708,5.75727156078339,5.59929764600579,5.66950827479584,169888.807514737,0.0,1.0
2012-09-25,6.23,6.62,6.21,6.51,204900,5.46765271702447,5.80992953237592,5.45010005982696,5.71338991778961,233468.924612808,0.0,1.0
2012-09-26,6.31,6.32,6.15,6.22,120600,5.53786334581451,5.54663967441326,5.39744208823443,5.45887638842571,137415.091792604,0.0,1.0
2012-09-27,6.41,6.41,6.33,6.34,193400,5.62562663180206,5.62562663180206,5.55541600301202,5.56419233161077,220365.495461772,0.0,1.0
2012-09-28,6.32,6.41,6.28,6.37,183600,5.54663967441326,5.62562663180206,5.51153436001824,5.59052131740704,209199.094967846,0.0,1.0
2012-10-01,6.32,6.41,6.3,6.37,201500,5.54663967441326,5.62562663180206,5.52908701721575,5.59052131740704,229594.867298589,0.0,1.0
2012-10-02,6.34,6.39,6.23,6.37,150100,5.56419233161077,5.60807397460455,5.46765271702447,5.59052131740704,171028.236136567,0.0,1.0
2012-10-03,6.17,6.35,6.14,6.35,226200,5.41499474543194,5.57296866020953,5.38866575963567,5.57296866020953,257738.75425777,0.0,1.0
2012-10-04,6.21,6.24,6.06,6.21,143500,5.45010005982696,5.47642904562322,5.31845513084563,5.45010005982696,163508.007232494,0.0,1.0
2012-10-05,6.2,6.25,6.14,6.25,211200,5.4413237312282,5.48520537422198,5.38866575963567,5.48520537422198,240647.324930332,0.0,1.0
2012-10-08,6.26,6.26,6.11,6.17,82200,5.49398170282073,5.49398170282073,5.36233677383941,5.41499474543194,93661.0327143622,0.0,1.0
2012-10-09,5.99,6.29,5.97,6.26,147000,5.25702083065434,5.520310688617,5.23946817345683,5.49398170282073,167496.007408896,0.0,1.0
2012-10-10,6.06,6.06,5.94,6.0,162200,5.31845513084563,5.31845513084563,5.21313918766057,5.2657971592531,184815.3224607,0.0,1.0
2012-10-11,6.26,6.26,6.09,6.13,94000,5.49398170282073,5.49398170282073,5.3447841166419,5.37988943103692,107106.290451947,0.0,1.0
2012-10-12,6.33,6.34,6.26,6.3,107500,5.55541600301202,5.56419233161077,5.49398170282073,5.52908701721575,122488.576846642,0.0,1.0
2012-10-15,6.38,6.39,6.27,6.35,84500,5.59929764600579,5.60807397460455,5.50275803141949,5.57296866020953,96281.7185445695,0.0,1.0
2012-10-16,6.39,6.4,6.33,6.4,89100,5.60807397460455,5.61685030320331,5.55541600301202,5.61685030320331,101523.090204984,0.0,1.0
2012-10-17,6.4,6.4,6.32,6.38,127900,5.61685030320331,5.61685030320331,5.54663967441326,5.59929764600579,145732.920731958,0.0,1.0
2012-10-18,6.29,6.4,6.29,6.39,98900,5.520310688617,5.61685030320331,5.520310688617,5.60807397460455,112689.49069891,0.0,1.0
2012-10-19,5.96,6.23,5.9,6.21,161300,5.23069184485808,5.46765271702447,5.17803387326555,5.45010005982696,183789.836701054,0.0,1.0
2012-10-22,5.99,6.0,5.94,5.95,86200,5.25702083065434,5.2657971592531,5.21313918766057,5.22191551625932,98218.7472016792,0.0,1.0
2012-10-23,5.94,5.99,5.81,5.95,107200,5.21313918766057,5.25702083065434,5.09904691587675,5.22191551625932,122146.748260093,0.0,1.0
2012-10-24,5.87,5.98,5.85,5.98,67700,5.15170488746928,5.24824450205559,5.13415223027177,5.24824450205559,77139.3176978385,0.0,1.0
2012-10-25,5.8,5.9,5.75,5.87,138400,5.090270587278,5.17803387326555,5.04638894428422,5.15170488746928,157696.921261164,0.0,1.0
2012-10-26,5.83,5.86,5.76,5.81,93300,5.11659957307426,5.14292855887053,5.05516527288297,5.09904691587675,106308.690416667,0.0,1.0
2012-10-31,5.77,5.81,5.66,5.81,95400,5.06394160148173,5.09904691587675,4.96740198689542,5.09904691587675,108701.490522508,0.0,1.0
2012-11-01,5.99,6.0,5.76,5.8,251700,5.25702083065434,5.2657971592531,5.05516527288297,5.090270587278,286794.184114416,0.0,1.0
2012-11-02,5.73,6.04,5.72,6.04,151600,5.02883628708671,5.30090247364812,5.02005995848795,5.30090247364812,172737.37906931,0.0,1.0
2012-11-05,5.75,5.82,5.67,5.73,135300,5.04638894428422,5.10782324447551,4.97617831549418,5.02883628708671,154164.692533494,0.0,1.0
2012-11-06,5.89,5.94,5.73,5.79,108200,5.16925754466679,5.21313918766057,5.02883628708671,5.08149425867924,123286.176881922,0.0,1.0
2012-11-07,5.5,5.88,5.46,5.79,158000,4.82698072931534,5.16048121606804,4.79187541492032,5.08149425867924,180029.722249017,0.0,1.0
2012-11-08,5.42,5.55,5.38,5.47,247700,4.7567701005253,4.87086237230912,4.72166478613028,4.80065174351907,282236.469627099,0.0,1.0
2012-11-09,5.6,5.75,5.36,5.41,244100,4.91474401530289,5.04638894428422,4.70411212893277,4.74799377192654,278134.526588514,0.0,1.0
2012-11-12,5.6,5.69,5.55,5.61,77100,4.91474401530289,4.99373097269169,4.87086237230912,4.92352034390165,87849.9467430332,0.0,1.0
2012-11-13,5.5,5.6,5.38,5.5,145500,4.82698072931534,4.91474401530289,4.72166478613028,4.82698072931534,165786.864476152,0.0,1.0
2012-11-14,5.28,5.51,5.27,5.5,198400,4.63390150014273,4.8357570579141,4.62512517154397,4.82698072931534,226062.638570918,0.0,1.0
2012-11-15,5.28,5.48,5.22,5.27,222400,4.63390150014273,4.80942807211783,4.5812435285502,4.62512517154397,253408.925494819,0.0,1.0
2012-11-16,5.2,5.28,5.08,5.25,203100,4.56369087135269,4.63390150014273,4.45837492816762,4.60757251434646,231417.953093515,0.0,1.0
2012-11-19,5.36,5.41,5.25,5.26,133800,4.70411212893277,4.74799377192654,4.60757251434646,4.61634884294522,152455.54960075,0.0,1.0
2012-11-20,5.32,5.36,5.26,5.35,85500,4.66900681453775,4.70411212893277,4.61634884294522,4.69533580033401,97421.1471663986,0.0,1.0
2012-11-21,5.39,5.41,5.25,5.35,74700,4.73044111472903,4.74799377192654,4.60757251434646,4.69533580033401,85115.3180506431,0.0,1.0
2012-11-23,5.45,5.45,5.38,5.42,37900,4.78309908632156,4.78309908632156,4.72166478613028,4.7567701005253,43184.3447673276,0.0,1.0
2012-11-26,5.59,5.6,5.43,5.44,149800,4.90596768670414,4.91474401530289,4.76554642912405,4.77432275772281,170686.407550018,0.0,1.0
2012-11-27,5.63,5.74,5.54,5.57,146800,4.94107300109916,5.03761261568546,4.86208604371036,4.88841502950663,167268.12168453,0.0,1.0
2012-11-28,5.81,5.83,5.51,5.58,133600,5.09904691587675,5.11659957307426,4.8357570579141,4.89719135810538,152227.663876384,0.0,1.0
2012-11-29,6.0,6.04,5.88,5.89,131700,5.2657971592531,5.30090247364812,5.16048121606804,5.16925754466679,150062.749494909,0.0,1.0
2012-11-30,5.88,6.1,5.87,6.03,326600,5.16048121606804,5.35356044524065,5.15170488746928,5.29212614504936,372137.387889424,0.0,1.0
2012-12-03,6.05,6.09,5.77,5.92,214900,5.30967880224687,5.3447841166419,5.06394160148173,5.19558653046306,244863.2108311,0.0,1.0
2012-12-04,6.29,6.5,6.1,6.14,216200,5.520310688617,5.70461358919086,5.35356044524065,5.38866575963567,246344.468039478,0.0,1.0
2012-12-05,6.21,6.36,6.2,6.32,145800,5.45010005982696,5.58174498880828,5.4413237312282,5.54663967441326,166128.693062701,0.0,1.0
2012-12-06,6.36,6.36,6.08,6.21,124900,5.58174498880828,5.58174498880828,5.33600778804314,5.45010005982696,142314.63486647,0.0,1.0
2012-12-07,6.35,6.38,6.28,6.37,129600,5.57296866020953,5.59929764600579,5.51153436001824,5.59052131740704,147669.949389067,0.0,1.0
2012-12-10,6.4,6.41,6.38,6.38,366400,5.61685030320331,5.62562663180206,5.59929764600579,5.59929764600579,417486.647038227,0.0,1.0
2012-12-11,6.7,6.71,6.4,6.45,231400,5.88014016116596,5.88891648976472,5.61685030320331,5.66073194619708,263663.783091282,0.0,1.0
2012-12-12,7.0,7.06,6.62,6.77,420500,6.14343001912862,6.19608799072115,5.80992953237592,5.94157446135725,479129.735479188,0.0,1.0
2012-12-13,6.86,7.02,6.86,6.99,236500,6.02056141874604,6.16098267632613,6.02056141874604,6.13465369052986,269474.869062612,0.0,1.0
2012-12-14,6.8,6.92,6.73,6.85,203400,5.96790344715351,6.07321939033857,5.90646914696223,6.01178509014729,231759.781680064,0.0,1.0
2012-12-17,7.0,7.01,6.75,6.81,263300,6.14343001912862,6.15220634772737,5.92402180415974,5.97667977575227,300011.556127634,0.0,1.0
2012-12-18,7.2,7.21,6.97,6.99,229500,6.31895659110372,6.32773291970247,6.11710103333235,6.13465369052986,261498.868709807,0.0,1.0
2012-12-19,7.25,7.36,7.11,7.23,260500,6.36283823409749,6.4593778486838,6.23996963371492,6.34528557689998,296821.155986513,0.0,1.0
2012-12-20,7.47,7.48,7.16,7.25,369800,6.55591746327011,6.56469379186886,6.2838512767087,6.36283823409749,421360.704352447,0.0,1.0
2012-12-21,7.4,7.4,7.21,7.34,393742,6.49448316307882,6.49448316307882,6.32773291970247,6.44182519148629,448640.904416282,0.0,1.0
2012-12-24,7.35,7.4,7.25,7.33,31618,6.45060152008505,6.49448316307882,6.36283823409749,6.43304886288754,36026.4541649964,0.0,1.0
2012-12-26,7.27,7.4,7.22,7.34,184000,6.380390891295,6.49448316307882,6.33650924830123,6.44182519148629,209654.866416577,0.0,1.0
2012-12-27,7.49,7.5,7.18,7.37,283500,6.57347012046762,6.58224644906637,6.30140393390621,6.46815417728256,323028.014288585,0.0,1.0
2012-12-28,7.45,7.5,7.27,7.47,196700,6.5383648060726,6.58224644906637,6.380390891295,6.55591746327011,224125.609913808,0.0,1.0
2012-12-31,7.61,7.63,7.34,7.44,260000,6.67878606365268,6.69633872085019,6.44182519148629,6.52958847747384,296251.441675598,0.0,1.0
2013-01-02,8.01,8.12,7.83,7.85,469100,7.02983920760289,7.12637882218919,6.87186529282529,6.8894179500228,534505.966500089,0.0,1.0
2013-01-03,7.83,8.01,7.76,8.01,229400,6.87186529282529,7.02983920760289,6.81043099263401,7.02983920760289,261384.925847624,0.0,1.0
2013-01-04,7.88,8.01,7.76,7.88,167800,6.91574693581907,7.02983920760289,6.81043099263401,6.91574693581907,191196.122742944,0.0,1.0
2013-01-07,7.73,7.87,7.63,7.81,143800,6.78410200683774,6.90697060722031,6.69633872085019,6.85431263562778,163849.835819042,0.0,1.0
2013-01-08,7.77,7.9,7.72,7.74,246100,6.81920732123276,6.93329959301658,6.77532567823899,6.7928783354365,280413.383832172,0.0,1.0
2013-01-09,7.91,7.91,7.81,7.82,111500,6.94207592161534,6.94207592161534,6.85431263562778,6.86308896422654,127046.291333958,0.0,1.0
2013-01-10,7.81,7.95,7.67,7.94,141300,6.85431263562778,6.97718123601036,6.73144403524521,6.9684049074116,161001.264264469,0.0,1.0
2013-01-11,7.82,7.87,7.72,7.82,190600,6.86308896422654,6.90697060722031,6.77532567823899,6.86308896422654,217175.09532065,0.0,1.0
2013-01-14,7.81,7.88,7.71,7.79,169600,6.85431263562778,6.91574693581907,6.76654934964023,6.83675997843027,193247.094262236,0.0,1.0
2013-01-15,7.98,8.0,7.73,7.73,243100,7.00351022180662,7.02106287900413,6.78410200683774,6.78410200683774,276995.097966684,0.0,1.0
2013-01-16,7.83,7.98,7.79,7.93,147200,6.87186529282529,7.00351022180662,6.83675997843027,6.95962857881285,167723.893133262,0.0,1.0
2013-01-17,7.91,7.97,7.87,7.89,139900,6.94207592161534,6.99473389320787,6.90697060722031,6.92452326441782,159406.064193908,0.0,1.0
2013-01-18,7.89,7.93,7.75,7.9,327800,6.92452326441782,6.95962857881285,6.80165466403525,6.93329959301658,373504.70223562,0.0,1.0
2013-01-22,7.99,8.0,7.88,7.91,238500,7.01228655040538,7.02106287900413,6.91574693581907,6.94207592161534,271753.72630627,0.0,1.0
2013-01-23,7.8,8.0,7.77,7.96,222200,6.84553630702903,7.02106287900413,6.81920732123276,6.98595756460911,253181.039770453,0.0,1.0
2013-01-24,8.04,8.1,7.79,7.79,361600,7.05616819339915,7.10882616499168,6.83675997843027,6.83675997843027,412017.389653447,0.0,1.0
2013-01-25,8.09,8.63,7.99,8.17,566200,7.10004983639293,7.57397158072571,7.01228655040538,7.17026046518297,645144.485679706,0.0,1.0
2013-01-28,8.1,8.41,8.05,8.12,296400,7.10882616499168,7.38089235155309,7.06494452199791,7.12637882218919,337726.643510182,0.0,1.0
2013-01-29,8.14,8.17,8.03,8.11,219800,7.1439314793867,7.17026046518297,7.0473918648004,7.11760249359044,250446.411078064,0.0,1.0
2013-01-30,8.01,8.15,7.98,8.15,181000,7.02983920760289,7.15270780798546,7.00351022180662,7.15270780798546,206236.580551089,0.0,1.0
2013-01-31,8.04,8.07,7.96,8.04,236900,7.05616819339915,7.08249717919542,6.98595756460911,7.05616819339915,269930.640511343,0.0,1.0
2013-02-01,8.39,8.43,8.06,8.11,215400,7.36333969435558,7.3984450087506,7.07372085059666,7.11760249359044,245432.925142015,0.0,1.0
2013-02-04,7.95,8.33,7.93,8.28,157700,6.97718123601036,7.31068172276305,6.95962857881285,7.26680007976928,179687.893662468,0.0,1.0
2013-02-05,8.03,8.09,7.94,8.02,99600,7.0473918648004,7.10004983639293,6.9684049074116,7.03861553620164,113487.090734191,0.0,1.0
2013-02-06,7.99,8.0,7.87,7.95,128900,7.01228655040538,7.02106287900413,6.90697060722031,6.97718123601036,146872.349353787,0.0,1.0
2013-02-07,8.04,8.1,7.86,7.96,185500,7.05616819339915,7.10882616499168,6.89819427862156,6.98595756460911,211364.009349321,0.0,1.0
2013-02-08,8.08,8.11,8.0,8.05,136700,7.09127350779417,7.11760249359044,7.02106287900413,7.06494452199791,155759.892604055,0.0,1.0
2013-02-11,8.17,8.22,8.01,8.1,110400,7.17026046518297,7.21414210817675,7.02983920760289,7.10882616499168,125792.919849946,0.0,1.0
2013-02-12,8.26,8.31,8.17,8.17,73800,7.24924742257177,7.29312906556554,7.17026046518297,7.17026046518297,84089.8322909967,0.0,1.0
2013-02-13,8.2,8.25,8.04,8.25,167900,7.19658945097923,7.24047109397301,7.05616819339915,7.24047109397301,191310.065605127,0.0,1.0
2013-02-14,8.3,8.3,8.1,8.17,103200,7.28435273696679,7.28435273696679,7.10882616499168,7.17026046518297,117589.033772776,0.0,1.0
2013-02-15,8.32,8.35,8.23,8.33,170600,7.3019053941643,7.32823437996056,7.2229184367755,7.31068172276305,194386.522884065,0.0,1.0
2013-02-19,8.3,8.34,8.25,8.32,158500,7.28435273696679,7.31945805136181,7.24047109397301,7.3019053941643,180599.436559932,0.0,1.0
2013-02-20,7.97,8.29,7.97,8.27,178300,6.99473389320787,7.27557640836803,6.99473389320787,7.25802375117052,203160.12327215,0.0,1.0
2013-02-21,7.98,8.13,7.81,7.97,183600,7.00351022180662,7.13515515078795,6.85431263562778,6.99473389320787,209199.094967846,0.0,1.0
2013-02-22,8.19,8.23,8.03,8.05,162900,7.18781312238048,7.2229184367755,7.0473918648004,7.06494452199791,185612.922495981,0.0,1.0
2013-02-25,7.72,8.24,7.71,8.22,263600,6.77532567823899,7.23169476537426,6.76654934964023,7.21414210817675,300353.384714183,0.0,1.0
2013-02-26,7.86,8.04,7.73,7.79,278100,6.89819427862156,7.05616819339915,6.78410200683774,6.83675997843027,316875.099730707,0.0,1.0
2013-02-27,7.87,7.96,7.79,7.87,197800,6.90697060722031,6.98595756460911,6.83675997843027,6.90697060722031,225378.981397821,0.0,1.0
2013-02-28,7.8,7.88,7.69,7.87,222100,6.84553630702903,6.91574693581907,6.74899669244272,6.90697060722031,253067.096908271,0.0,1.0
2013-03-01,7.73,7.82,7.61,7.7,244500,6.78410200683774,6.86308896422654,6.67878606365268,6.75777302104148,278590.298037245,0.0,1.0
2013-03-04,7.49,7.72,7.46,7.72,211500,6.57347012046762,6.77532567823899,6.54714113467135,6.77532567823899,240989.153516881,0.0,1.0
2013-03-05,7.7,7.77,7.57,7.57,172100,6.75777302104148,6.81920732123276,6.64368074925766,6.64368074925766,196095.665816809,0.0,1.0
2013-03-06,7.73,7.87,7.68,7.76,79800,6.78410200683774,6.90697060722031,6.74022036384397,6.81043099263401,90926.4040219721,0.0,1.0
2013-03-07,7.7,7.76,7.61,7.72,88100,6.75777302104148,6.81043099263401,6.67878606365268,6.77532567823899,100383.661583155,0.0,1.0
2013-03-08,7.68,7.83,7.65,7.83,208700,6.74022036384397,6.87186529282529,6.7138913780477,6.87186529282529,237798.753375759,0.0,1.0
2013-03-11,7.76,7.78,7.64,7.72,163100,6.81043099263401,6.82798364983152,6.70511504944895,6.77532567823899,185840.808220346,0.0,1.0
2013-03-12,7.71,7.74,7.5,7.71,196500,6.76654934964023,6.7928783354365,6.58224644906637,6.76654934964023,223897.724189443,0.0,1.0
2013-03-13,7.59,7.75,7.58,7.71,95300,6.66123340645517,6.80165466403525,6.65245707785641,6.76654934964023,108587.547660325,0.0,1.0
2013-03-14,7.8,7.8,7.59,7.63,107900,6.84553630702903,6.84553630702903,6.66123340645517,6.69633872085019,122944.348295373,0.0,1.0
2013-03-15,7.47,7.83,7.3,7.64,715300,6.55591746327011,6.87186529282529,6.40671987709127,6.70511504944895,815033.293194443,0.0,1.0
2013-03-18,7.55,7.66,7.37,7.37,346800,6.62612809206015,6.72266770664646,6.46815417728256,6.46815417728256,395153.846050375,0.0,1.0
2013-03-19,8.23,8.25,7.61,7.65,552900,7.2229184367755,7.24047109397301,6.67878606365268,6.7138913780477,629990.085009378,0.0,1.0
2013-03-20,8.33,8.46,8.2,8.25,379000,7.31068172276305,7.42477399454687,7.19658945097923,7.24047109397301,431843.447673276,0.0,1.0
2013-03-21,8.35,8.49,8.25,8.25,76183,7.32823437996056,7.45110298034314,7.24047109397301,7.24047109397301,86805.0906968158,0.0,1.0
2013-03-22,8.26,8.44,8.24,8.41,69427,7.24924742257177,7.40722133734936,7.23169476537426,7.38089235155309,79107.1109277375,0.0,1.0
2013-03-25,8.39,8.42,8.26,8.26,279700,7.36333969435558,7.38966868015185,7.24924742257177,7.24924742257177,318698.185525634,0.0,1.0
2013-03-26,8.28,8.5,8.19,8.44,170600,7.26680007976928,7.45987930894189,7.18781312238048,7.40722133734936,194386.522884065,0.0,1.0
2013-03-27,8.26,8.3,8.16,8.28,174200,7.24924742257177,7.28435273696679,7.16148413658421,7.26680007976928,198488.465922651,0.0,1.0
2013-03-28,8.14,8.32,8.04,8.28,215200,7.1439314793867,7.3019053941643,7.05616819339915,7.26680007976928,245205.039417649,0.0,1.0
2013-04-01,7.93,8.18,7.76,8.11,163800,6.95962857881285,7.17903679378172,6.81043099263401,7.11760249359044,186638.408255627,0.0,1.0
2013-04-02,7.76,8.05,7.72,7.99,128000,6.81043099263401,7.06494452199791,6.77532567823899,7.01228655040538,145846.863594141,0.0,1.0
2013-04-03,7.47,7.76,7.42,7.76,169300,6.55591746327011,6.81043099263401,6.51203582027633,6.81043099263401,192905.265675688,0.0,1.0
2013-04-04,7.51,7.59,7.45,7.5,114900,6.59102277766513,6.66123340645517,6.5383648060726,6.58224644906637,130920.348648178,0.0,1.0
2013-04-05,7.32,7.41,7.27,7.34,137900,6.42427253428878,6.50325949167758,6.380390891295,6.44182519148629,157127.20695025,0.0,1.0
2013-04-08,7.5,7.51,7.25,7.35,205200,6.58224644906637,6.59102277766513,6.36283823409749,6.45060152008505,233810.753199357,0.0,1.0
2013-04-09,7.34,7.51,7.34,7.5,118000,6.44182519148629,6.59102277766513,6.44182519148629,6.58224644906637,134452.577375848,0.0,1.0
2013-04-10,7.84,7.86,7.38,7.38,298900,6.88064162142405,6.89819427862156,6.47693050588131,6.47693050588131,340575.215064755,0.0,1.0
2013-04-11,7.73,7.83,7.66,7.81,142300,6.78410200683774,6.87186529282529,6.72266770664646,6.85431263562778,162140.692886299,0.0,1.0
2013-04-12,7.69,7.77,7.56,7.66,94000,6.74899669244272,6.81920732123276,6.6349044206589,6.72266770664646,107106.290451947,0.0,1.0
2013-04-15,7.38,7.71,7.28,7.66,392700,6.47693050588131,6.76654934964023,6.38916721989376,6.72266770664646,447453.619792336,0.0,1.0
2013-04-16,7.41,7.63,7.33,7.48,204800,6.50325949167758,6.69633872085019,6.43304886288754,6.56469379186886,233354.981750625,0.0,1.0
2013-04-17,7.4,7.54,7.34,7.35,374300,6.49448316307882,6.61735176346139,6.44182519148629,6.45060152008505,426488.133150679,0.0,1.0
2013-04-18,7.37,7.57,7.32,7.39,347000,6.46815417728256,6.64368074925766,6.42427253428878,6.48570683448007,395381.73177474,0.0,1.0
2013-04-19,7.5,7.57,7.29,7.39,311500,6.58224644906637,6.64368074925766,6.39794354849252,6.48570683448007,354932.015699803,0.0,1.0
2013-04-22,7.46,7.62,7.29,7.48,229600,6.54714113467135,6.68756239225144,6.39794354849252,6.56469379186886,261612.81157199,0.0,1.0
2013-04-23,7.66,7.73,7.52,7.53,260800,6.72266770664646,6.78410200683774,6.59979910626388,6.60857543486264,297162.984573061,0.0,1.0
2013-04-24,7.72,7.93,7.68,7.69,153900,6.77532567823899,6.95962857881285,6.74022036384397,6.74899669244272,175358.064899517,0.0,1.0
2013-04-25,7.86,7.95,7.73,7.73,137000,6.89819427862156,6.97718123601036,6.78410200683774,6.78410200683774,156101.721190604,0.0,1.0
2013-04-26,7.62,7.8,7.5,7.8,175900,6.68756239225144,6.84553630702903,6.58224644906637,6.84553630702903,200425.49457976,0.0,1.0
2013-04-29,7.68,7.75,7.6,7.69,81600,6.74022036384397,6.80165466403525,6.67000973505392,6.74899669244272,92977.3755412646,0.0,1.0
2013-04-30,7.76,7.77,7.55,7.66,166900,6.81043099263401,6.81920732123276,6.62612809206015,6.72266770664646,190170.636983297,0.0,1.0
2013-05-01,7.5,7.77,7.4,7.77,402200,6.58224644906637,6.81920732123276,6.49448316307882,6.81920732123276,458278.191699714,0.0,1.0
2013-05-02,7.59,7.67,7.5,7.54,168000,6.66123340645517,6.73144403524521,6.58224644906637,6.61735176346139,191424.00846731,0.0,1.0
2013-05-03,8.07,8.15,7.71,7.71,273100,7.08249717919542,7.15270780798546,6.76654934964023,6.76654934964023,311177.956621561,0.0,1.0
2013-05-06,7.97,8.46,7.97,8.1,226600,6.99473389320787,7.42477399454687,6.99473389320787,7.10882616499168,258194.525706502,0.0,1.0
2013-05-07,7.95,8.01,7.79,7.96,373200,6.97718123601036,7.02983920760289,6.83675997843027,6.98595756460911,425234.761666666,0.0,1.0
2013-05-08,7.98,7.98,7.68,7.89,327200,7.00351022180662,7.00351022180662,6.74022036384397,6.92452326441782,372821.045062522,0.0,1.0
2013-05-09,8.4,8.41,7.97,7.97,269400,7.37211602295434,7.38089235155309,6.99473389320787,6.99473389320787,306962.070720793,0.0,1.0
2013-05-10,8.38,8.44,8.27,8.39,198100,7.35456336575683,7.40722133734936,7.25802375117052,7.36333969435558,225720.809984369,0.0,1.0
2013-05-13,8.35,8.47,8.23,8.32,155500,7.32823437996056,7.43355032314563,7.2229184367755,7.3019053941643,177181.150694444,0.0,1.0
2013-05-14,8.58,8.58,8.31,8.32,145900,7.53008993773193,7.53008993773193,7.29312906556554,7.3019053941643,166242.635924884,0.0,1.0
2013-05-15,8.68,8.7,8.47,8.51,312400,7.61785322371948,7.63540588091699,7.43355032314563,7.46865563754065,355957.50145945,0.0,1.0
2013-05-16,8.71,8.94,8.65,8.71,260000,7.64418220951575,7.84603776728712,7.59152423792322,7.64418220951575,296251.441675598,0.0,1.0
2013-05-17,8.92,8.98,8.79,8.8,193700,7.82848511008961,7.88114308168214,7.71439283830579,7.72316916690455,220707.324048321,0.0,1.0
2013-05-20,9.0,9.0,8.83,8.95,227900,7.89869573887965,7.89869573887965,7.74949815270081,7.85481409588587,259675.78291488,0.0,1.0
2013-05-21,8.92,9.0,8.88,8.97,138900,7.82848511008961,7.89869573887965,7.79337979569459,7.87236675308338,158266.635572079,0.0,1.0
2013-05-22,8.76,8.98,8.69,8.96,210000,7.68806385250952,7.88114308168214,7.62662955231824,7.86359042448463,239280.010584137,0.0,1.0
2013-05-23,8.82,8.925,8.62,8.64,114156,7.74072182410206,7.83287327438899,7.56519525212695,7.58274790932446,130072.613753537,0.0,1.0
2013-05-24,8.84,8.86,8.59,8.72,122338,7.75827448129957,7.77582713849708,7.53886626633069,7.6529585381145,139395.418737343,0.0,1.0
2013-05-28,9.03,9.19,8.91,9.02,262400,7.92502472467591,8.065445982256,7.81970878149085,7.91624839607716,298986.070367988,0.0,1.0
2013-05-29,8.97,9.02,8.77,8.91,85200,7.87236675308338,7.91624839607716,7.69684018110828,7.81970878149085,97079.3185798499,0.0,1.0
2013-05-30,8.82,8.99,8.79,8.98,162600,7.74072182410206,7.88991941028089,7.71439283830579,7.88114308168214,185271.093909432,0.0,1.0
2013-05-31,8.77,8.95,8.73,8.78,130100,7.69684018110828,7.85481409588587,7.66173486671326,7.70561650970703,148239.663699982,0.0,1.0
2013-06-03,9.09,9.13,8.77,8.83,301200,7.97768269626844,8.01278801066347,7.69684018110828,7.74949815270081,343195.900894962,0.0,1.0
2013-06-04,9.15,9.17,8.94,9.02,428300,8.03034066786098,8.04789332505849,7.84603776728712,7.91624839607716,488017.278729456,0.0,1.0
2013-06-05,8.52,9.17,8.51,9.1,288400,7.4774319661394,8.04789332505849,7.46865563754065,7.9864590248672,328611.214535548,0.0,1.0
2013-06-06,8.72,8.72,8.5,8.59,223600,7.6529585381145,7.6529585381145,7.45987930894189,7.53886626633069,254776.239841015,0.0,1.0
2013-06-07,8.82,8.87,8.69,8.76,102600,7.74072182410206,7.78460346709583,7.62662955231824,7.68806385250952,116905.376599678,0.0,1.0
2013-06-10,9.0,9.02,8.73,8.85,105800,7.89869573887965,7.91624839607716,7.66173486671326,7.76705080989832,120551.548189532,0.0,1.0
2013-06-11,8.7,8.92,8.56,8.9,149200,7.63540588091699,7.82848511008961,7.51253728053442,7.8109324528921,170002.75037692,0.0,1.0
2013-06-12,8.66,8.83,8.63,8.78,77700,7.60030056652197,7.74949815270081,7.57397158072571,7.70561650970703,88533.6039161307,0.0,1.0
2013-06-13,8.86,8.9,8.58,8.67,99900,7.77582713849708,7.8109324528921,7.53008993773193,7.60907689512073,113828.919320739,0.0,1.0
2013-06-14,8.52,8.81,8.52,8.81,116700,7.4774319661394,7.7319454955033,7.4774319661394,7.7319454955033,132971.32016747,0.0,1.0
2013-06-17,8.64,8.77,8.56,8.65,131400,7.58274790932446,7.69684018110828,7.51253728053442,7.59152423792322,149720.92090836,0.0,1.0
2013-06-18,9.05,9.05,8.64,8.64,214600,7.94257738187342,7.94257738187342,7.58274790932446,7.58274790932446,244521.382244552,0.0,1.0
2013-06-19,8.74,9.07,8.73,9.01,156300,7.67051119531201,7.96013003907093,7.66173486671326,7.9074720674784,178092.693591908,0.0,1.0
2013-06-20,8.47,8.62,8.42,8.6,170300,7.43355032314563,7.56519525212695,7.38966868015185,7.54764259492944,194044.694297517,0.0,1.0
2013-06-21,8.75,8.76,8.35,8.52,357100,7.67928752391077,7.68806385250952,7.32823437996056,7.4774319661394,406889.960855216,0.0,1.0
2013-06-24,8.28,8.69,8.28,8.59,241400,7.26680007976928,7.62662955231824,7.26680007976928,7.53886626633069,275058.069309574,0.0,1.0
2013-06-25,8.58,8.59,8.33,8.42,183300,7.53008993773193,7.53886626633069,7.31068172276305,7.38966868015185,208857.266381297,0.0,1.0
2013-06-26,8.76,8.8,8.46,8.66,208100,7.68806385250952,7.72316916690455,7.42477399454687,7.60030056652197,237115.096202662,0.0,1.0
2013-06-27,8.97,9.02,8.69,8.79,187400,7.87236675308338,7.91624839607716,7.62662955231824,7.71439283830579,213528.923730797,0.0,1.0
2013-06-28,8.75,9.04,8.74,8.96,1845700,7.67928752391077,7.93380105327467,7.67051119531201,7.86359042448463,2103043.4073102,0.0,1.0
2013-07-01,9.1,9.15,8.8,8.83,253500,7.9864590248672,8.03034066786098,7.72316916690455,7.74949815270081,288845.155633708,0.0,1.0
2013-07-02,8.94,9.1,8.87,9.07,169900,7.84603776728712,7.9864590248672,7.78460346709583,7.96013003907093,193588.922848785,0.0,1.0
2013-07-03,8.89,9.0,8.86,8.87,90000,7.80215612429334,7.89869573887965,7.77582713849708,7.78460346709583,102548.57596463,0.0,1.0
2013-07-05,9.23,9.25,9.0,9.06,192900,8.10055129665102,8.11810395384853,7.89869573887965,7.95135371047218,219795.781150857,0.0,1.0
2013-07-08,9.14,9.3,9.09,9.28,236800,8.02156433926222,8.1619855968423,7.97768269626844,8.14443293964479,269816.69764916,0.0,1.0
2013-07-09,9.56,9.56,9.11,9.22,321700,8.39017014040994,8.39017014040994,7.99523535346595,8.09177496805226,366554.187642461,0.0,1.0
2013-07-10,9.66,9.69,9.48,9.52,206900,8.47793342639749,8.50426241219375,8.3199595116199,8.35506482601492,235747.781856466,0.0,1.0
2013-07-11,9.79,9.87,9.67,9.87,178900,8.59202569818131,8.66223632697135,8.48670975499624,8.66223632697135,203843.780445248,0.0,1.0
2013-07-12,9.86,9.9,9.75,9.79,160900,8.65345999837259,8.68856531276761,8.55692038378629,8.59202569818131,183334.065252322,0.0,1.0
2013-07-15,9.83,9.89,9.72,9.84,170900,8.62713101257633,8.67978898416886,8.53059139799002,8.63590734117508,194728.351470614,0.0,1.0
2013-07-16,9.92,10.01,9.79,9.82,149700,8.70611796996512,8.78510492735392,8.59202569818131,8.61835468397757,170572.464687835,0.0,1.0
2013-07-17,10.09,10.22,9.92,10.0,312400,8.85531555614396,8.96940782792778,8.70611796996512,8.77632859875516,355957.50145945,0.0,1.0
2013-07-18,10.29,10.4,10.1,10.1,146900,9.03084212811906,9.12738174270537,8.86409188474272,8.86409188474272,167382.064546713,0.0,1.0
2013-07-19,10.17,10.28,10.11,10.26,148900,8.925526184934,9.02206579952031,8.87286821334147,9.0045131423228,169660.921790371,0.0,1.0
2013-07-22,10.07,10.25,10.06,10.17,155100,8.83776289894645,8.99573681372404,8.8289865703477,8.925526184934,176725.379245713,0.0,1.0
2013-07-23,9.94,10.14,9.93,10.13,138600,8.72367062716263,8.89919719913774,8.71489429856388,8.89042087053898,157924.80698553,0.0,1.0
2013-07-24,9.84,10.04,9.77,10.0,88400,8.63590734117508,8.81143391315018,8.5744730409838,8.77632859875516,100725.490169703,0.0,1.0
2013-07-25,9.99,10.1,9.72,9.84,150200,8.76755227015641,8.86409188474272,8.53059139799002,8.63590734117508,171142.178998749,0.0,1.0
2013-07-26,9.76,9.94,9.69,9.85,89300,8.56569671238504,8.72367062716263,8.50426241219375,8.64468366977384,101750.97592935,0.0,1.0
2013-07-29,9.65,9.83,9.64,9.76,110000,8.46915709779873,8.62713101257633,8.46038076919998,8.56569671238504,125337.148401215,0.0,1.0
2013-07-30,9.68,9.81,9.57,9.75,231700,8.495486083595,8.60957835537882,8.39894646900869,8.55692038378629,264005.611677831,0.0,1.0
2013-07-31,9.7,9.85,9.66,9.75,140100,8.51303874079251,8.64468366977384,8.47793342639749,8.55692038378629,159633.949918274,0.0,1.0
2013-08-01,9.77,9.9,9.67,9.84,155100,8.5744730409838,8.68856531276761,8.48670975499624,8.63590734117508,176725.379245713,0.0,1.0
2013-08-02,9.67,9.77,9.6,9.77,178800,8.48670975499624,8.5744730409838,8.42527545480496,8.5744730409838,203729.837583065,0.0,1.0
2013-08-05,9.77,9.86,9.62,9.64,179100,8.5744730409838,8.65345999837259,8.44282811200247,8.46038076919998,204071.666169614,0.0,1.0
2013-08-06,9.49,9.79,9.47,9.75,100700,8.32873584021865,8.59202569818131,8.31118318302114,8.55692038378629,114740.462218203,0.0,1.0
2013-08-07,9.4,9.57,9.26,9.48,267500,8.24974888282986,8.39894646900869,8.12688028244728,8.3199595116199,304797.156339317,0.0,1.0
2013-08-08,9.56,9.66,9.48,9.51,149400,8.39017014040994,8.47793342639749,8.3199595116199,8.34628849741616,170230.636101286,0.0,1.0
2013-08-09,10.41,11.29,10.23,10.74,773300,9.13615807130413,9.90847498799458,8.97818415652653,9.42577691506305,881120.153260538,0.0,1.0
2013-08-12,10.5,10.57,10.3,10.31,370700,9.21514502869292,9.27657932888421,9.03961845671782,9.04839478531657,422386.190112093,0.0,1.0
2013-08-13,10.65,10.81,10.33,10.54,400200,9.34678995767425,9.48721121525433,9.06594744251409,9.25025034308794,455999.334456055,0.0,1.0
2013-08-14,10.9,10.9,10.54,10.68,281400,9.56619817264313,9.56619817264313,9.25025034308794,9.37311894347052,320635.214182744,0.0,1.0
2013-08-15,10.94,10.96,10.66,10.68,230900,9.60130348703815,9.61885614423566,9.355566286273,9.37311894347052,263094.068780368,0.0,1.0
2013-08-16,11.1,11.11,10.79,10.84,217600,9.74172474461823,9.75050107321699,9.46965855805682,9.5135402010506,247939.668110039,0.0,1.0
2013-08-19,11.04,11.11,10.95,11.11,193900,9.6890667730257,9.75050107321699,9.6100798156369,9.75050107321699,220935.209772687,0.0,1.0
2013-08-20,11.24,11.29,11.0,11.02,155900,9.86459334500081,9.90847498799458,9.65396145863068,9.67151411582819,177636.922143176,0.0,1.0
2013-08-21,11.32,11.37,11.13,11.2,210400,9.93480397379085,9.97868561678462,9.7680537304145,9.82948803060578,239735.782032869,0.0,1.0
2013-08-22,11.26,11.54,11.04,11.41,223300,9.88214600219831,10.1278832029635,9.6890667730257,10.0137909311796,254434.411254466,0.0,1.0
2013-08-23,11.61,11.7,11.3,11.33,350800,10.1893175031547,10.2683044605435,9.91725131659334,9.9435803023896,399711.560537693,0.0,1.0
2013-08-26,11.73,12.0,11.68,11.71,365600,10.2946334463398,10.5315943185062,10.250751803346,10.2770807891423,416575.104140765,0.0,1.0
2013-08-27,11.37,11.8,11.36,11.56,243300,9.97868561678462,10.3560677465311,9.96990928818587,10.145435860161,277222.98369105,0.0,1.0
2013-08-28,11.45,11.53,11.34,11.39,132700,10.0488962455747,10.1191068743647,9.95235663098836,9.99623827398213,151202.178116737,0.0,1.0
2013-08-29,11.53,11.76,11.46,11.46,259200,10.1191068743647,10.3209624321361,10.0576725741734,10.0576725741734,295339.898778135,0.0,1.0
2013-08-30,11.67,11.8,11.53,11.59,521300,10.2419754747473,10.3560677465311,10.1191068743647,10.1717648459572,593984.140559573,0.0,1.0
2013-09-03,12.01,12.32,11.63,11.83,826000,10.540370647105,10.8124368336664,10.2068701603523,10.3823967323274,941168.041630935,0.0,1.0
2013-09-04,12.0,12.17,11.9,12.06,550500,10.5315943185062,10.680791904685,10.4438310325186,10.5842522900987,627255.456316988,0.0,1.0
2013-09-05,12.32,12.41,11.99,12.0,443800,10.8124368336664,10.8914237910552,10.5228179899074,10.5315943185062,505678.422367808,0.0,1.0
2013-09-06,12.2,12.66,12.15,12.43,430200,10.7071208904813,11.110832006024,10.6632392474875,10.9089764482527,490182.193110932,0.0,1.0
2013-09-09,12.63,12.73,12.27,12.3,403100,11.0845030202278,11.1722663062153,10.7685551906726,10.7948841764689,459303.677459359,0.0,1.0
2013-09-10,12.81,12.99,12.65,12.7,441600,11.2424769350054,11.400450849783,11.1020556774253,11.1459373204191,503171.679399784,0.0,1.0
2013-09-11,12.92,13.0,12.75,12.8,454400,11.3390165495917,11.4092271783817,11.1898189634128,11.2337006064066,517756.365759198,0.0,1.0
2013-09-12,12.47,12.97,12.43,12.93,313800,10.9440817626477,11.3828981925854,10.9089764482527,11.3477928781904,357552.70153001,0.0,1.0
2013-09-13,12.7,12.76,12.46,12.5,183900,11.1459373204191,11.1985952920116,10.9353054340489,10.970410748444,209540.923554393,0.0,1.0
2013-09-16,12.36,12.94,12.32,12.94,469300,10.8475421480614,11.3565692067892,10.8124368336664,11.3565692067892,534733.852224454,0.0,1.0
2013-09-17,13.01,13.01,12.37,12.39,349800,11.4180035069805,11.4180035069805,10.8563184766601,10.8738711338576,398572.131915861,0.0,1.0
2013-09-18,12.79,13.03,12.48,12.97,325000,11.2249242778079,11.435556164178,10.9528580912464,11.3828981925854,370314.302094496,0.0,1.0
2013-09-19,12.85,12.97,12.72,12.83,329400,11.2775822494004,11.3828981925854,11.1634899776166,11.2600295922029,375327.788030546,0.0,1.0
2013-09-20,12.82,13.05,12.77,12.86,561600,11.2512532636041,11.4531088213755,11.2073716206103,11.2863585779991,639903.114019293,0.0,1.0
2013-09-23,12.8,12.9,12.61,12.82,81757,11.2337006064066,11.3214638923942,11.0669503630303,11.2512532636041,93156.2658348919,0.0,1.0
2013-09-24,12.84,13.03,12.48,12.83,115593,11.2688059208016,11.435556164178,10.9528580912464,11.2600295922029,131709.972683106,0.0,1.0
2013-09-25,12.76,12.92,12.73,12.83,371700,11.1985952920116,11.3390165495917,11.1722663062153,11.2600295922029,423525.618733922,0.0,1.0
2013-09-26,12.9,12.92,12.69,12.78,199700,11.3214638923942,11.3390165495917,11.1371609918203,11.2161479492091,227543.895779295,0.0,1.0
2013-09-27,12.84,12.87,12.6,12.72,151200,11.2688059208016,11.2951349065979,11.0581740344315,11.1634899776166,172281.607620579,0.0,1.0
2013-09-30,12.87,13.01,12.64,12.68,661900,11.2951349065979,11.4180035069805,11.0932793488265,11.1283846632215,754187.804788763,0.0,1.0
2013-10-01,12.96,13.17,12.84,12.89,413500,11.3741218639867,11.5584247645606,11.2688059208016,11.3126875637954,471153.735126384,0.0,1.0
2013-10-02,12.95,13.0,12.85,12.87,282000,11.3653455353879,11.4092271783817,11.2775822494004,11.2951349065979,321318.871355842,0.0,1.0
2013-10-03,12.9,12.99,12.6,12.89,325100,11.3214638923942,11.400450849783,11.0581740344315,11.3126875637954,370428.244956679,0.0,1.0
2013-10-04,12.95,13.02,12.89,12.9,246500,11.3653455353879,11.4267798355792,11.3126875637954,11.3214638923942,280869.155280905,0.0,1.0
2013-10-07,12.95,13.01,12.82,12.82,473600,11.3653455353879,11.4180035069805,11.2512532636041,11.2512532636041,539633.395298322,0.0,1.0
2013-10-08,12.77,12.99,12.66,12.94,285200,11.2073716206103,11.400450849783,11.110832006024,11.3565692067892,324965.042945696,0.0,1.0
2013-10-09,12.86,12.95,12.53,12.85,347100,11.2863585779991,11.3653455353879,10.9967397342402,11.2775822494004,395495.674636925,0.0,1.0
2013-10-10,13.2,13.42,12.95,13.03,682300,11.5847537503568,11.7778329795294,11.3653455353879,11.435556164178,777432.148674081,0.0,1.0
2013-10-11,13.34,13.39,12.97,13.15,383600,11.7076223507394,11.7515039937332,11.3828981925854,11.540872107363,437084.81933369,0.0,1.0
2013-10-14,13.39,13.52,13.06,13.29,575000,11.7515039937332,11.865596265517,11.4618851499742,11.6637407077456,655171.457551802,0.0,1.0
2013-10-15,13.49,13.65,13.38,13.39,544000,11.8392672797207,11.9796885373008,11.7427276651344,11.7515039937332,619849.170275099,0.0,1.0
2013-10-16,13.79,13.84,13.56,13.61,371800,12.1025571376834,12.1464387806771,11.900701579912,11.9445832229058,423639.561596104,0.0,1.0
2013-10-17,13.91,13.97,13.74,13.74,428200,12.2078730808684,12.260531052461,12.0586754946896,12.0586754946896,487903.335867275,0.0,1.0
2013-10-18,14.27,14.35,13.9,13.98,477300,12.5238209104236,12.5940315392137,12.1990967522697,12.2693073810597,543849.281199089,0.0,1.0
2013-10-21,14.42,14.62,14.27,14.33,510300,12.6554658394049,12.8309924113801,12.5238209104236,12.5764788820162,581450.425719455,0.0,1.0
2013-10-22,13.8,14.32,13.67,14.32,1000800,12.1113334662821,12.5677025534174,11.9972411944983,12.5677025534174,1140340.16472669,0.0,1.0
2013-10-23,13.67,13.81,13.48,13.73,365100,11.9972411944983,12.1201097948809,11.830490951122,12.0498991660908,416005.38982985,0.0,1.0
2013-10-24,14.1,14.12,13.69,13.69,331700,12.3746233242448,12.3921759814423,12.0147938516958,12.0147938516958,377948.473860753,0.0,1.0
2013-10-25,14.1,14.22,13.96,14.17,244400,12.3746233242448,12.4799392674298,12.2517547238622,12.4360576244361,278476.355175062,0.0,1.0
2013-10-28,14.05,14.37,14.04,14.1,411100,12.330741681251,12.6115841964112,12.3219653526523,12.3746233242448,468419.106433994,0.0,1.0
2013-10-29,14.08,14.11,13.92,14.06,257400,12.3570706670473,12.3833996528435,12.2166494094672,12.3395180098498,293288.927258842,0.0,1.0
2013-10-30,13.8,14.08,13.76,14.07,249000,12.1113334662821,12.3570706670473,12.0762281518871,12.3482943384485,283717.726835477,0.0,1.0
2013-10-31,13.69,13.91,13.6,13.77,291500,12.0147938516958,12.2078730808684,11.935806894307,12.0850044804859,332143.443263219,0.0,1.0
2013-11-01,13.71,13.81,13.54,13.66,367500,12.0323465088933,12.1201097948809,11.8831489227145,11.9884648658996,418740.018522241,0.0,1.0
2013-11-04,13.98,14.0,13.74,13.74,398600,12.2693073810597,12.2868600382572,12.0586754946896,12.0586754946896,454176.248661129,0.0,1.0
2013-11-05,13.66,13.94,13.47,13.94,513500,11.9884648658996,12.2342020666647,11.8217146225232,12.2342020666647,585096.597309304,0.0,1.0
2013-11-06,14.24,14.71,13.89,14.19,757200,12.4974919246274,12.9099793687688,12.1903204236709,12.4536102816336,862775.352449085,0.0,1.0
2013-11-07,14.2,14.38,14.08,14.34,407800,12.4623866102323,12.6203605250099,12.3570706670473,12.5852552106149,464658.991981959,0.0,1.0
2013-11-08,14.97,15.03,14.16,14.2,1006100,13.1381639123365,13.190821883929,12.4272812958373,12.4623866102323,1146379.13642238,0.0,1.0
2013-11-11,15.03,15.07,14.86,14.99,443600,13.190821883929,13.225927198324,13.0416242977502,13.155716569534,505450.536643444,0.0,1.0
2013-11-12,15.0,15.44,14.92,15.03,615500,13.1644928981327,13.550651356478,13.0942822693427,13.190821883929,701318.31673589,0.0,1.0
2013-11-13,15.03,15.07,14.8,14.9,364600,13.190821883929,13.225927198324,12.9889663261576,13.0767296121452,415435.675518935,0.0,1.0
2013-11-14,14.8,15.21,14.68,14.99,334900,12.9889663261576,13.3487957987066,12.8836503829726,13.155716569534,381594.645450608,0.0,1.0
2013-11-15,14.85,14.93,14.78,14.87,383700,13.0328479691514,13.1030585979415,12.9714136689601,13.0504006263489,437198.762195874,0.0,1.0
2013-11-18,14.75,14.94,14.59,14.88,484900,12.9450846831639,13.1118349265402,12.8046634255838,13.0591769549477,552508.938724989,0.0,1.0
2013-11-19,14.73,14.95,14.62,14.8,432000,12.9275320259664,13.120611255139,12.8309924113801,12.9889663261576,492233.164630223,0.0,1.0
2013-11-20,14.6,14.79,14.55,14.73,203000,12.8134397541825,12.9801899975589,12.7695581111888,12.9275320259664,231304.010231333,0.0,1.0
2013-11-21,14.91,14.99,14.71,14.72,338800,13.085505940744,13.155716569534,12.9099793687688,12.9187556973676,386038.41707574,0.0,1.0
2013-11-22,15.52,15.69,14.8,14.94,848300,13.620861985268,13.7700595714469,12.9889663261576,13.1118349265402,966577.299897732,0.0,1.0
2013-11-25,15.66,15.89,15.6,15.6,586400,13.7437305856506,13.945586143422,13.6910726140581,13.6910726140581,668160.943840656,0.0,1.0
2013-11-26,15.61,15.72,15.57,15.65,368800,13.6998489426568,13.7963885572431,13.6647436282618,13.7349542570518,420221.275730618,0.0,1.0
2013-11-27,15.59,15.65,15.57,15.65,290600,13.6822962854593,13.7349542570518,13.6647436282618,13.7349542570518,331117.957503573,0.0,1.0
2013-11-29,15.63,15.76,15.6,15.65,236000,13.7174015998543,13.8314938716381,13.6910726140581,13.7349542570518,268905.154751697,0.0,1.0
2013-12-02,15.3,15.71,15.25,15.68,421600,13.4277827560954,13.7876122286444,13.3839011131016,13.7612832428481,480383.106963201,0.0,1.0
2013-12-03,14.87,15.48,14.8,15.25,637200,13.0504006263489,13.585756670873,12.9889663261576,13.3839011131016,726043.917829583,0.0,1.0
2013-12-04,14.92,15.12,14.56,14.75,355400,13.0942822693427,13.2698088413178,12.7783344397875,12.9450846831639,404952.932198106,0.0,1.0
2013-12-05,14.83,15.05,14.8,14.92,215700,13.0152953119539,13.2083745411265,12.9889663261576,13.0942822693427,245774.753728564,0.0,1.0
2013-12-06,14.48,15.05,14.11,15.03,759000,12.7081238109975,13.2083745411265,12.3833996528435,13.190821883929,864826.323968379,0.0,1.0
2013-12-09,14.48,14.64,14.28,14.54,433600,12.7081238109975,12.8485450685776,12.5325972390224,12.76078178259,494056.250425151,0.0,1.0
2013-12-10,14.35,14.64,14.34,14.48,299000,12.5940315392137,12.8485450685776,12.5852552106149,12.7081238109975,340689.157926937,0.0,1.0
2013-12-11,14.14,14.43,14.11,14.41,325600,12.4097286386398,12.6642421680037,12.3833996528435,12.6466895108062,370997.959267595,0.0,1.0
2013-12-12,13.96,14.18,13.94,14.14,435200,12.2517547238622,12.4448339530348,12.2342020666647,12.4097286386398,495879.336220079,0.0,1.0
2013-12-13,14.13,14.25,13.97,13.99,278200,12.400952310041,12.5062682532261,12.260531052461,12.2780837096585,316989.042592891,0.0,1.0
2013-12-16,14.07,14.2,13.95,14.08,406200,12.3482943384485,12.4623866102323,12.2429783952635,12.3570706670473,462835.906187031,0.0,1.0
2013-12-17,14.12,14.2,14.03,14.1,238700,12.3921759814423,12.4623866102323,12.3131890240535,12.3746233242448,271981.612030636,0.0,1.0
2013-12-18,14.51,14.52,14.03,14.12,274500,12.7344527967937,12.7432291253925,12.3131890240535,12.3921759814423,312773.156692123,0.0,1.0
2013-12-19,14.24,14.51,14.21,14.46,264100,12.4974919246274,12.7344527967937,12.4711629388311,12.6905711538,300923.099025097,0.0,1.0
2013-12-20,14.9,14.93,14.26,14.26,1236300,13.0767296121452,13.1030585979415,12.5150445818249,12.5150445818249,1408675.60516747,0.0,1.0
2013-12-23,14.58,14.98,14.47,14.89,394300,12.795887096985,13.1469402409352,12.6993474823987,13.0679532835464,449276.705587264,0.0,1.0
2013-12-24,14.58,14.68,14.52,14.55,117700,12.795887096985,12.8836503829726,12.7432291253925,12.7695581111888,134110.7487893,0.0,1.0
2013-12-26,14.52,14.68,14.47,14.6,452900,12.7432291253925,12.8836503829726,12.6993474823987,12.8134397541825,516047.222826455,0.0,1.0
2013-12-27,14.47,14.59,14.43,14.59,175500,12.6993474823987,12.8046634255838,12.6642421680037,12.8046634255838,199969.723131029,0.0,1.0
2013-12-30,14.51,14.58,14.28,14.48,315800,12.7344527967937,12.795887096985,12.5325972390224,12.7081238109975,359831.55877367,0.0,1.0
2013-12-31,14.65,14.7,14.42,14.45,343900,12.8573213971763,12.9012030401701,12.6554658394049,12.6817948252012,391849.503047071,0.0,1.0
2014-01-02,14.1,14.62,14.0,14.55,354200,12.3746233242448,12.8309924113801,12.2868600382572,12.7695581111888,403585.617851911,0.0,1.0
2014-01-03,14.22,14.25,14.05,14.11,264200,12.4799392674298,12.5062682532261,12.330741681251,12.3833996528435,301037.041887282,0.0,1.0
2014-01-06,13.79,14.28,13.79,14.24,369500,12.1025571376834,12.5325972390224,12.1025571376834,12.4974919246274,421018.875765897,0.0,1.0
2014-01-07,14.07,14.2,13.85,13.88,232600,12.3482943384485,12.4623866102323,12.1552151092759,12.1815440950722,265031.097437478,0.0,1.0
2014-01-08,13.89,14.12,13.85,14.07,289300,12.1903204236709,12.3921759814423,12.1552151092759,12.3482943384485,329636.700295195,0.0,1.0
2014-01-09,13.86,14.16,13.72,13.92,298400,12.1639914378747,12.4272812958373,12.0411228374921,12.2166494094672,340005.500753839,0.0,1.0
2014-01-10,13.98,13.98,13.67,13.81,255000,12.2693073810597,12.2693073810597,11.9972411944983,12.1201097948809,290554.298566453,0.0,1.0
2014-01-13,13.78,14.01,13.7,13.94,364500,12.0937808090846,12.295636366856,12.0235701802946,12.2342020666647,415321.732656753,0.0,1.0
2014-01-14,13.97,14.02,13.72,13.88,168900,12.260531052461,12.3044126954547,12.0411228374921,12.1815440950722,192449.494226955,0.0,1.0
2014-01-15,14.12,14.22,13.95,14.04,195800,12.3921759814423,12.4799392674298,12.2429783952635,12.3219653526523,223100.124154162,0.0,1.0
2014-01-16,14.11,14.23,14.02,14.08,134200,12.3833996528435,12.4887155960286,12.3044126954547,12.3570706670473,152911.321049482,0.0,1.0
2014-01-17,14.01,14.14,13.95,14.06,162500,12.295636366856,12.4097286386398,12.2429783952635,12.3395180098498,185157.151047249,0.0,1.0
2014-01-21,13.99,14.1,13.88,14.1,144300,12.2780837096585,12.3746233242448,12.1815440950722,12.3746233242448,164419.550129957,0.0,1.0
2014-01-22,14.0,14.14,13.96,14.01,222800,12.2868600382572,12.4097286386398,12.2517547238622,12.295636366856,253864.696943552,0.0,1.0
2014-01-23,13.95,14.05,13.86,13.99,254000,12.2429783952635,12.330741681251,12.1639914378747,12.2780837096585,289414.869944622,0.0,1.0
2014-01-24,12.85,13.94,12.82,13.83,571200,11.2775822494004,12.2342020666647,11.2512532636041,12.1376624520784,650841.628788852,0.0,1.0
2014-01-27,12.6,12.95,12.4,12.9,366900,11.0581740344315,11.3653455353879,10.8826474624564,11.3214638923942,418056.361349142,0.0,1.0
2014-01-28,13.0,13.06,12.59,12.71,393900,11.4092271783817,11.4618851499742,11.0493977058328,11.1547136490178,448820.934138532,0.0,1.0
2014-01-29,12.62,12.97,12.54,12.92,327800,11.075726691629,11.3828981925854,11.005516062839,11.3390165495917,373504.70223562,0.0,1.0
2014-01-30,12.63,12.92,12.61,12.69,248000,11.0845030202278,11.3390165495917,11.0669503630303,11.1371609918203,282578.298213647,0.0,1.0
2014-01-31,12.32,12.54,12.3,12.54,328100,10.8124368336664,11.005516062839,10.7948841764689,11.005516062839,373846.530822167,0.0,1.0
2014-02-03,11.72,12.43,11.53,12.27,581000,10.2858571177411,10.9089764482527,10.1191068743647,10.7685551906726,662008.029282776,0.0,1.0
2014-02-04,12.6,12.76,11.89,11.91,546800,11.0581740344315,11.1985952920116,10.4350547039199,10.4526073611174,623039.57041622,0.0,1.0
2014-02-05,12.33,12.59,12.1,12.59,331000,10.8212131622651,11.0493977058328,10.6193576044937,11.0493977058328,377150.873825474,0.0,1.0
2014-02-06,12.28,12.65,12.25,12.35,403800,10.7773315192713,11.1020556774253,10.7510025334751,10.8387658194626,460101.277494642,0.0,1.0
2014-02-07,12.3,12.42,12.0,12.31,413400,10.7948841764689,10.9002001196539,10.5315943185062,10.8036605050676,471039.792264199,0.0,1.0
2014-02-10,12.22,12.35,11.86,12.35,371500,10.7246735476788,10.8387658194626,10.4087257181236,10.8387658194626,423297.733009557,0.0,1.0
2014-02-11,12.14,12.34,12.1,12.22,308600,10.6544629188888,10.8299894908639,10.6193576044937,10.7246735476788,351627.672696498,0.0,1.0
2014-02-12,12.35,12.48,12.14,12.18,211600,10.8387658194626,10.9528580912464,10.6544629188888,10.6895682332838,241103.096379064,0.0,1.0
2014-02-13,12.5,12.56,12.2,12.27,168900,10.970410748444,11.0230687200365,10.7071208904813,10.7685551906726,192449.494226955,0.0,1.0
2014-02-14,12.47,12.51,12.25,12.51,228600,10.9440817626477,10.9791870770427,10.7510025334751,10.9791870770427,260473.38295016,0.0,1.0
2014-02-18,12.55,12.63,12.31,12.48,423500,11.0142923914377,11.0845030202278,10.8036605050676,10.9528580912464,482548.021344678,0.0,1.0
2014-02-19,12.44,12.72,12.43,12.54,259300,10.9177527768514,11.1634899776166,10.9089764482527,11.005516062839,295453.841640318,0.0,1.0
2014-02-20,12.69,12.87,12.44,12.44,288200,11.1371609918203,11.2951349065979,10.9177527768514,10.9177527768514,328383.328811182,0.0,1.0
2014-02-21,12.64,12.74,12.51,12.73,235900,11.0932793488265,11.1810426348141,10.9791870770427,11.1722663062153,268791.211889515,0.0,1.0
2014-02-24,12.67,12.84,12.6,12.64,207500,11.1196083346228,11.2688059208016,11.0581740344315,11.0932793488265,236431.439029564,0.0,1.0
2014-02-25,12.54,12.81,12.52,12.67,197600,11.005516062839,11.2424769350054,10.9879634056415,11.1196083346228,225151.095673454,0.0,1.0
2014-02-26,12.79,12.94,12.58,12.58,158600,11.2249242778079,11.3565692067892,11.040621377234,11.040621377234,180713.379422114,0.0,1.0
2014-02-27,12.97,13.11,12.72,12.78,217100,11.3828981925854,11.505766792968,11.1634899776166,11.2161479492091,247369.953799126,0.0,1.0
2014-02-28,12.85,13.11,12.83,13.01,243900,11.2775822494004,11.505766792968,11.2600295922029,11.4180035069805,277906.640864147,0.0,1.0
2014-03-03,12.69,12.8,12.36,12.75,397000,11.1371609918203,11.2337006064066,10.8475421480614,11.1898189634128,452353.162866202,0.0,1.0
2014-03-04,13.14,13.33,12.84,12.91,459900,11.5320957787643,11.6988460221406,11.2688059208016,11.3302402209929,524023.22317926,0.0,1.0
2014-03-05,14.33,14.33,13.38,13.69,785900,12.5764788820162,12.5764788820162,11.7427276651344,12.0147938516958,895476.953895584,0.0,1.0
2014-03-06,14.6,14.73,14.26,14.33,839600,12.8134397541825,12.9275320259664,12.5150445818249,12.5764788820162,956664.270887819,0.0,1.0
2014-03-07,14.74,14.86,14.61,14.72,442000,12.9363083545651,13.0416242977502,12.8222160827813,12.9187556973676,503627.450848517,0.0,1.0
2014-03-10,14.67,14.78,14.44,14.75,519400,12.8748740543738,12.9714136689601,12.6730184966025,12.9450846831639,591819.2261781,0.0,1.0
2014-03-11,14.55,14.74,14.43,14.67,409500,12.7695581111888,12.9363083545651,12.6642421680037,12.8748740543738,466596.020639066,0.0,1.0
2014-03-12,14.57,14.58,14.25,14.48,250100,12.7871107683863,12.795887096985,12.5062682532261,12.7081238109975,284971.098319488,0.0,1.0
2014-03-13,14.47,14.63,14.29,14.62,370900,12.6993474823987,12.8397687399788,12.5413735676211,12.8309924113801,422614.07583646,0.0,1.0
2014-03-14,14.79,14.81,14.42,14.42,480400,12.9801899975589,12.9977426547564,12.6554658394049,12.6554658394049,547381.509926759,0.0,1.0
2014-03-17,14.88,15.16,14.82,14.95,551600,13.0591769549477,13.3049141557128,13.0065189833552,13.120611255139,628508.827800999,0.0,1.0
2014-03-18,15.01,15.03,14.89,14.9,490300,13.1732692267315,13.190821883929,13.0679532835464,13.0767296121452,558661.853282869,0.0,1.0
2014-03-19,15.2,15.25,14.95,15.03,394700,13.3400194701078,13.3839011131016,13.120611255139,13.190821883929,449732.477035996,0.0,1.0
2014-03-20,15.14,15.25,15.09,15.2,266400,13.2873614985153,13.3839011131016,13.2434798555215,13.3400194701078,303543.784855306,0.0,1.0
2014-03-21,15.01,15.42,15.01,15.22,698900,13.1732692267315,13.5330986992805,13.1732692267315,13.3575721273054,796346.663796445,0.0,1.0
2014-03-24,14.78,15.31,14.74,15.1,367900,12.9714136689601,13.4365590846942,12.9363083545651,13.2522561841203,419195.789970973,0.0,1.0
2014-03-25,14.78,15.08,14.76,14.93,224700,12.9714136689601,13.2347035269228,12.9538610117626,13.1030585979415,256029.611325027,0.0,1.0
2014-03-26,14.42,14.95,14.42,14.86,356900,12.6554658394049,13.120611255139,12.6554658394049,13.0416242977502,406662.075130851,0.0,1.0
2014-03-27,14.52,14.59,14.37,14.48,376600,12.7432291253925,12.8046634255838,12.6115841964112,12.7081238109975,429108.818980886,0.0,1.0
2014-03-28,14.51,14.95,14.49,14.52,280100,12.7344527967937,13.120611255139,12.7169001395962,12.7432291253925,319153.956974367,0.0,1.0
2014-03-31,14.9,14.9,14.5,14.58,624000,13.0767296121452,13.0767296121452,12.725676468195,12.795887096985,711003.460021435,0.0,1.0
2014-04-01,15.32,15.32,14.96,14.98,604400,13.4453354132929,13.4453354132929,13.1293875837377,13.1469402409352,688670.659033583,0.0,1.0
2014-04-02,15.62,15.63,15.11,15.27,839700,13.7086252712556,13.7174015998543,13.2610325127191,13.4014537702991,956778.213749997,0.0,1.0
2014-04-03,15.83,15.86,15.52,15.6,751200,13.8929281718294,13.9192571576257,13.620861985268,13.6910726140581,855938.780718115,0.0,1.0
2014-04-04,15.48,16.05,15.25,15.94,565700,13.585756670873,14.086007401002,13.3839011131016,13.9894677864157,644574.771368792,0.0,1.0
2014-04-07,15.03,15.47,14.95,15.43,448600,13.190821883929,13.5769803422742,13.120611255139,13.5418750278792,511147.67975259,0.0,1.0
2014-04-08,15.13,15.32,14.96,15.09,290800,13.2785851699166,13.4453354132929,13.1293875837377,13.2434798555215,331345.843227937,0.0,1.0
2014-04-09,15.43,15.45,15.04,15.22,339000,13.5418750278792,13.5594276850767,13.1995982125278,13.3575721273054,386266.302800107,0.0,1.0
2014-04-10,15.07,15.59,15.07,15.41,400600,13.225927198324,13.6822962854593,13.225927198324,13.5243223706817,456455.105904788,0.0,1.0
2014-04-11,14.7,15.14,14.65,14.92,357500,12.9012030401701,13.2873614985153,12.8573213971763,13.0942822693427,407345.732303947,0.0,1.0
2014-04-14,14.7,14.9,14.5,14.83,444900,12.9012030401701,13.0767296121452,12.725676468195,13.0152953119539,506931.793851821,0.0,1.0
2014-04-15,14.87,14.94,14.27,14.78,513000,13.0504006263489,13.1118349265402,12.5238209104236,12.9714136689601,584526.882998393,0.0,1.0
2014-04-16,15.15,15.22,14.95,15.02,300100,13.2961378271141,13.3575721273054,13.120611255139,13.1820455553303,341942.529410949,0.0,1.0
2014-04-17,15.39,15.4,15.05,15.14,261000,13.5067697134842,13.515546042083,13.2083745411265,13.2873614985153,297390.870297427,0.0,1.0
2014-04-21,15.77,15.87,15.45,15.52,695000,13.8402702002369,13.9280334862244,13.5594276850767,13.620861985268,791902.89217131,0.0,1.0
2014-04-22,15.1,15.83,14.77,15.76,1143500,13.2522561841203,13.8929281718294,12.9626373403614,13.8314938716381,1302936.62906172,0.0,1.0
2014-04-23,15.32,15.47,14.96,15.15,745100,13.4453354132929,13.5769803422742,13.1293875837377,13.2961378271141,848988.266124955,0.0,1.0
2014-04-24,15.22,15.61,15.21,15.46,628300,13.3575721273054,13.6998489426568,13.3487957987066,13.5682040136755,715903.003095299,0.0,1.0
2014-04-25,15.08,15.41,14.87,15.22,718300,13.2347035269228,13.5243223706817,13.0504006263489,13.3575721273054,818451.579059931,0.0,1.0
2014-04-28,15.12,15.4,14.84,15.11,688900,13.2698088413178,13.515546042083,13.0240716405527,13.2610325127191,784952.377578153,0.0,1.0
2014-04-29,15.17,15.31,15.01,15.18,428700,13.3136904843116,13.4365590846942,13.1732692267315,13.3224668129103,488473.050178188,0.0,1.0
2014-04-30,15.18,15.21,15.0,15.14,537900,13.3224668129103,13.3487957987066,13.1644928981327,13.2873614985153,612898.655681941,0.0,1.0
2014-05-01,14.62,15.39,14.26,14.53,1046700,12.8309924113801,13.5067697134842,12.5150445818249,12.7520054539913,1192639.93846864,0.0,1.0
2014-05-02,14.54,14.95,14.41,14.63,1500100,12.76078178259,13.120611255139,12.6466895108062,12.8397687399788,1709256.87560602,0.0,1.0
2014-05-05,14.48,14.67,14.18,14.38,798800,12.7081238109975,12.8748740543738,12.4448339530348,12.6203605250099,910175.583117182,0.0,1.0
2014-05-06,14.06,14.55,14.05,14.48,668000,12.3395180098498,12.7695581111888,12.330741681251,12.7081238109975,761138.319381919,0.0,1.0
2014-05-07,13.9,14.08,13.69,14.07,440300,12.1990967522697,12.3570706670473,12.0147938516958,12.3482943384485,501690.422191406,0.0,1.0
2014-05-08,13.79,14.21,13.79,13.89,403300,12.1025571376834,12.4711629388311,12.1025571376834,12.1903204236709,459531.563183725,0.0,1.0
2014-05-09,13.92,13.92,13.66,13.66,372500,12.2429783952635,12.2429783952635,12.0143020746623,12.0143020746623,423524.393541854,0.03,1.0
2014-05-12,14.29,14.46,13.92,13.92,548700,12.5684023899651,12.7179215226659,12.2429783952635,12.2429783952635,623859.959023939,0.0,1.0
2014-05-13,14.68,14.75,14.22,14.26,1015200,12.9114168708669,12.9729835725672,12.5068356882648,12.542016660665,1154260.30690924,0.0,1.0
2014-05-14,14.26,14.7,14.24,14.69,518400,12.542016660665,12.929007357067,12.5244261744649,12.920212113967,589409.51842174,0.0,1.0
2014-05-15,14.05,14.26,13.98,14.18,332600,12.357316555564,12.542016660665,12.2957498538637,12.4716547158646,378158.961857777,0.0,1.0
2014-05-16,13.99,14.05,13.81,14.05,286800,12.3045450969638,12.357316555564,12.146230721163,12.357316555564,326085.358571286,0.0,1.0
2014-05-19,14.07,14.23,13.78,13.89,243100,12.3749070417641,12.5156309313649,12.1198449918628,12.2165926659633,276399.409583961,0.0,1.0
2014-05-20,13.87,14.07,13.75,14.01,580900,12.1990021797632,12.3749070417641,12.0934592625627,12.3221355831639,660470.658277757,0.0,1.0
2014-05-21,13.94,14.06,13.79,13.9,302800,12.2605688814635,12.3661117986641,12.1286402349629,12.2253879090634,344277.010374428,0.0,1.0
2014-05-22,13.93,14.18,13.86,13.95,407300,12.2517736383635,12.4716547158646,12.1902069366632,12.2693641245636,463091.236213686,0.0,1.0
2014-05-23,14.17,14.17,13.75,13.93,315600,12.4628594727646,12.4628594727646,12.0934592625627,12.2517736383635,358830.331816939,0.0,1.0
2014-05-27,14.29,14.54,14.22,14.32,244100,12.5684023899651,12.7882834674663,12.5068356882648,12.5947881192653,277536.387821657,0.0,1.0
2014-05-28,14.03,14.32,13.98,14.28,231800,12.339726069364,12.5947881192653,12.2957498538637,12.5596071468651,263551.555497992,0.0,1.0
2014-05-29,13.83,14.17,13.67,14.15,473600,12.163821207363,12.4628594727646,12.0230973177623,12.4452689865645,538472.89337295,0.0,1.0
2014-05-30,13.72,13.99,13.58,13.88,289100,12.0670735332625,12.3045450969638,11.9439401298619,12.2077974228633,328700.408517989,0.0,1.0
2014-06-02,13.8,13.81,13.35,13.75,426300,12.1374354780629,12.146230721163,11.7416495385609,12.0934592625627,484693.822729915,0.0,1.0
2014-06-03,14.06,14.06,13.65,13.75,520400,12.3661117986641,12.3661117986641,12.0055068315622,12.0934592625627,591683.474897132,0.0,1.0
2014-06-04,14.22,14.27,13.85,14.01,321000,12.5068356882648,12.5508119037651,12.1814116935631,12.3221355831639,364970.014300499,0.0,1.0
2014-06-05,14.68,14.73,14.2,14.2,524000,12.9114168708669,12.9553930863671,12.4892452020647,12.4892452020647,595776.59655284,0.0,1.0
2014-06-06,14.85,14.91,14.56,14.71,339800,13.0609360035677,13.113707462168,12.8058739536664,12.9378026001671,386345.205169188,0.0,1.0
2014-06-09,15.05,15.16,14.75,14.82,398300,13.2368408655686,13.3335885396691,12.9729835725672,13.0345502742676,452858.43207442,0.0,1.0
2014-06-10,15.01,15.06,14.83,14.96,181100,13.2016598931684,13.2456361086687,13.0433455173676,13.1576836776682,205906.758846793,0.0,1.0
2014-06-11,14.96,15.03,14.88,14.95,275500,13.1576836776682,13.2192503793685,13.0873217328678,13.1488884345681,313237.504485319,0.0,1.0
2014-06-12,14.73,14.97,14.67,14.88,335000,12.9553930863671,13.1664789207682,12.9026216277669,13.0873217328678,380887.709628248,0.0,1.0
2014-06-13,14.55,14.81,14.52,14.81,185100,12.7970787105663,13.0257550311675,12.7706929812662,13.0257550311675,210454.671797578,0.0,1.0
2014-06-16,14.4,14.52,14.17,14.44,246900,12.6651500640656,12.7706929812662,12.4628594727646,12.7003310364658,280719.926887207,0.0,1.0
2014-06-17,14.62,14.68,14.31,14.38,234300,12.8586454122666,12.9114168708669,12.5859928761652,12.6475595778656,266394.001092234,0.0,1.0
2014-06-18,14.84,14.85,14.54,14.6,242900,13.0521407604676,13.0609360035677,12.7882834674663,12.8410549260666,276172.013936422,0.0,1.0
2014-06-19,14.88,14.94,14.74,14.85,175400,13.0873217328678,13.1400931914681,12.9641883294672,13.0609360035677,199425.982891924,0.0,1.0
2014-06-20,14.71,14.96,14.61,14.92,376900,12.9378026001671,13.1576836776682,12.8498501691666,13.122502705268,428527.097787718,0.0,1.0
2014-06-23,14.58,14.82,14.51,14.72,193900,12.8234644398665,13.0345502742676,12.7618977381661,12.9465978432671,220460.080289304,0.0,1.0
2014-06-24,14.28,14.76,14.27,14.49,394500,12.5596071468651,12.9817788156673,12.5508119037651,12.7443072519661,448537.914771174,0.0,1.0
2014-06-25,14.49,14.49,14.09,14.18,211500,12.7443072519661,12.7443072519661,12.3924975279642,12.4716547158646,240470.897272758,0.0,1.0
2014-06-26,14.33,14.43,14.13,14.43,305100,12.6035833623653,12.6915357933658,12.4276785003644,12.6915357933658,346892.060321129,0.0,1.0
2014-06-27,14.59,14.6,14.22,14.22,1725400,12.8322596829665,12.8410549260666,12.5068356882648,12.5068356882648,1961742.25132112,0.0,1.0
2014-06-30,14.65,14.73,14.5,14.63,509600,12.8850311415668,12.9553930863671,12.7531024950661,12.8674406553667,579404.109930012,0.0,1.0
2014-07-01,14.89,14.95,14.56,14.65,327300,13.0961169759679,13.1488884345681,12.8058739536664,12.8850311415668,372132.977197984,0.0,1.0
2014-07-02,14.78,14.95,14.74,14.87,265900,12.9993693018674,13.1488884345681,12.9641883294672,13.0785264897678,302322.513403434,0.0,1.0
2014-07-03,15.04,15.08,14.81,14.88,141500,13.2280456224686,13.2632265948687,13.0257550311675,13.0873217328678,160882.42063402,0.0,1.0
2014-07-07,14.58,14.94,14.5,14.94,308800,12.8234644398665,13.1400931914681,12.7531024950661,13.1400931914681,351098.879800603,0.0,1.0
2014-07-08,14.43,14.6,14.26,14.52,516800,12.6915357933658,12.8410549260666,12.542016660665,12.7706929812662,587590.353241425,0.0,1.0
2014-07-09,14.38,14.61,14.31,14.46,208500,12.6475595778656,12.8498501691666,12.5859928761652,12.7179215226659,237059.962559669,0.0,1.0
2014-07-10,14.24,14.38,13.96,14.08,273600,12.5244261744649,12.6475595778656,12.2781593676636,12.3837022848642,311077.245833696,0.0,1.0
2014-07-11,14.25,14.35,14.1,14.27,199500,12.533221417565,12.6211738485654,12.4012927710643,12.5508119037651,226827.158420403,0.0,1.0
2014-07-14,14.36,14.45,14.3,14.4,192300,12.6299690916655,12.7091262795659,12.5771976330652,12.6651500640656,218640.91510899,0.0,1.0
2014-07-15,14.18,14.5,14.08,14.34,269000,12.4716547158646,12.7531024950661,12.3837022848642,12.6123786054654,305847.145940294,0.0,1.0
2014-07-16,14.17,14.4,14.0,14.29,249300,12.4628594727646,12.6651500640656,12.3133403400638,12.5684023899651,283448.674657677,0.0,1.0
2014-07-17,13.99,14.22,13.95,14.08,244200,12.3045450969638,12.5068356882648,12.2693641245636,12.3837022848642,277650.085645426,0.0,1.0
2014-07-18,14.26,14.28,13.96,13.96,184400,12.542016660665,12.5596071468651,12.2781593676636,12.2781593676636,209658.78703119,0.0,1.0
2014-07-21,14.23,14.28,13.93,14.14,255700,12.5156309313649,12.5596071468651,12.2517736383635,12.4364737434645,290725.335378932,0.0,1.0
2014-07-22,14.37,14.43,14.25,14.3,151600,12.6387643347655,12.6915357933658,12.533221417565,12.5771976330652,172365.900834753,0.0,1.0
2014-07-23,14.26,14.38,14.2,14.38,226600,12.542016660665,12.6475595778656,12.4892452020647,12.6475595778656,257639.268661972,0.0,1.0
2014-07-24,14.18,14.33,14.06,14.3,147400,12.4716547158646,12.6035833623653,12.3661117986641,12.5771976330652,167590.592236429,0.0,1.0
2014-07-25,13.89,14.14,13.88,14.0,188000,12.2165926659633,12.4364737434645,12.2077974228633,12.3133403400638,213751.908686897,0.0,1.0
2014-07-28,13.73,13.99,13.57,13.93,234200,12.0758687763626,12.3045450969638,11.9351448867619,12.2517736383635,266280.303268463,0.0,1.0
2014-07-29,14.62,14.84,13.8,14.0,523100,12.8586454122666,13.0521407604676,12.1374354780629,12.3133403400638,594753.316138914,0.0,1.0
2014-07-30,14.66,14.7,14.51,14.7,337400,12.8938263846668,12.929007357067,12.7618977381661,12.929007357067,383616.457398718,0.0,1.0
2014-07-31,14.46,14.68,14.4,14.66,325700,12.7179215226659,12.9114168708669,12.6651500640656,12.8938263846668,370313.812017672,0.0,1.0
2014-08-01,14.46,14.51,14.32,14.5,288000,12.7179215226659,12.7618977381661,12.5947881192653,12.7531024950661,327449.732456523,0.0,1.0
2014-08-04,14.54,14.55,14.27,14.5,193900,12.7882834674663,12.7970787105663,12.5508119037651,12.7531024950661,220460.080289304,0.0,1.0
2014-08-05,14.54,14.69,14.42,14.5,202300,12.7882834674663,12.920212113967,12.6827405502657,12.7531024950661,230010.697485953,0.0,1.0
2014-08-06,14.66,14.69,14.31,14.4,260000,12.8938263846668,12.920212113967,12.5859928761652,12.6651500640656,295614.341801028,0.0,1.0
2014-08-07,14.67,14.75,14.58,14.7,222500,12.9026216277669,12.9729835725672,12.8234644398665,12.929007357067,252977.657887417,0.0,1.0
2014-08-08,14.74,14.75,14.45,14.62,277600,12.9905740587673,12.9993872026335,12.7349928866478,12.884816332373,314984.078570295,0.03,1.0
2014-08-11,14.97,15.13,14.69,14.75,221200,13.1932763676898,13.3342866695488,12.9465083394364,12.9993872026335,250988.754249816,0.0,1.0
2014-08-12,14.91,15.03,14.74,14.95,206500,13.1403975044926,13.2461552308869,12.9905740587673,13.1756500799574,234309.121847139,0.0,1.0
2014-08-13,14.97,15.02,14.88,14.95,130500,13.1932763676898,13.2373420870207,13.113958072894,13.1756500799574,148074.287656424,0.0,1.0
2014-08-14,14.87,15.03,14.81,15.0,178900,13.1051449290278,13.2461552308869,13.0522660658307,13.2197157992883,202992.261009459,0.0,1.0
2014-08-15,14.7,15.06,14.6,15.04,261200,12.9553214833026,13.2725946624855,12.8671900446406,13.2549683747531,296375.509087034,0.0,1.0
2014-08-18,15.09,15.1,14.81,14.82,288000,13.2990340940841,13.3078472379502,13.0522660658307,13.0610792096969,326784.63482797,0.0,1.0
2014-08-19,15.15,15.23,15.04,15.09,167300,13.3519129572812,13.4224181082107,13.2549683747531,13.2990340940841,189830.102106665,0.0,1.0
2014-08-20,14.9,15.11,14.76,15.03,235100,13.1315843606264,13.3166603818164,13.0082003464997,13.2461552308869,266760.65155575,0.0,1.0
2014-08-21,14.97,15.03,14.67,14.9,190300,13.1932763676898,13.2461552308869,12.928882051704,13.1315843606264,215927.486138065,0.0,1.0
2014-08-22,14.82,14.94,14.73,14.91,153600,13.0610792096969,13.1668369360912,12.9817609149011,13.1403975044926,174285.138574918,0.0,1.0
2014-08-25,14.98,15.0,14.82,14.87,181700,13.2020895115559,13.2197157992883,13.0610792096969,13.1051449290278,206169.333848065,0.0,1.0
2014-08-26,15.03,15.07,14.96,15.03,165400,13.2461552308869,13.2814078063517,13.1844632238236,13.2461552308869,187674.231251897,0.0,1.0
2014-08-27,15.15,15.18,14.98,15.07,212200,13.3519129572812,13.3783523888798,13.2020895115559,13.2814078063517,240776.734411443,0.0,1.0
2014-08-28,14.71,15.12,14.68,15.12,167100,12.9641346271688,13.3254735256826,12.9376951955702,13.3254735256826,189603.168332479,0.0,1.0
2014-08-29,14.72,14.86,14.62,14.77,131700,12.9729477710349,13.0963317851616,12.884816332373,13.0170134903659,149435.890301542,0.0,1.0
2014-09-02,15.05,15.09,14.68,14.78,193900,13.2637815186193,13.2990340940841,12.9376951955702,13.0258266342321,220012.294073415,0.0,1.0
2014-09-03,15.1,15.2,15.02,15.1,191000,13.3078472379502,13.3959786766122,13.2373420870207,13.3078472379502,216721.754347718,0.0,1.0
2014-09-04,15.35,15.41,15.1,15.1,358800,13.5281758346051,13.5810546978022,13.3078472379502,13.3078472379502,407119.190889846,0.0,1.0
2014-09-05,15.22,15.3,15.0,15.24,143700,13.4136049643446,13.4841101152741,13.2197157992883,13.4312312520769,163051.916752706,0.0,1.0
2014-09-08,15.14,15.34,15.06,15.17,108900,13.343099813415,13.5193626907389,13.2725946624855,13.3695392450136,123565.440044327,0.0,1.0
2014-09-09,14.88,15.19,14.85,15.07,202400,13.113958072894,13.387165532746,13.0875186412954,13.2814078063517,229656.979476325,0.0,1.0
2014-09-10,14.98,15.02,14.81,14.9,211400,13.2020895115559,13.2373420870207,13.0522660658307,13.1315843606264,239868.999314699,0.0,1.0
2014-09-11,15.02,15.09,14.79,14.86,226200,13.2373420870207,13.2990340940841,13.0346397780983,13.0963317851616,256662.098604469,0.0,1.0
2014-09-12,14.62,15.09,14.5,15.02,241600,12.884816332373,13.2990340940841,12.7790586059787,13.2373420870207,274135.999216799,0.0,1.0
2014-09-15,14.37,14.58,14.24,14.58,136800,12.6644877357182,12.8495637569083,12.5499168654577,12.8495637569083,155222.701543287,0.0,1.0
2014-09-16,14.53,14.64,14.29,14.29,233000,12.8054980375773,12.9024426201054,12.5939825847887,12.5939825847887,264377.846926796,0.0,1.0
2014-09-17,14.42,14.6,14.33,14.54,161700,12.7085534550492,12.8671900446406,12.6292351602534,12.8143111814435,183475.956429454,0.0,1.0
2014-09-18,14.38,14.54,14.31,14.51,177400,12.6733008795844,12.8143111814435,12.6116088725211,12.7878717498449,201290.257703063,0.0,1.0
2014-09-19,14.28,14.51,14.27,14.4,422600,12.5851694409225,12.7878717498449,12.5763562970563,12.6909271673168,479511.06485521,0.0,1.0
2014-09-22,14.06,14.25,13.9,14.25,174218,12.3912802758663,12.5587300093239,12.2502699740072,12.5587300093239,197679.741355762,0.0,1.0
2014-09-23,13.77,14.06,13.77,13.96,168393,12.1356991037467,12.3912802758663,12.1356991037467,12.3031488372043,191070.295182592,0.0,1.0
2014-09-24,13.79,13.86,13.55,13.8,197314,12.1533253914791,12.2150173985424,11.9418099386905,12.1621385353453,223886.053598771,0.0,1.0
2014-09-25,13.56,13.87,13.51,13.77,246620,11.9506230825566,12.2238305424086,11.9065573632257,12.1356991037467,279832.03694887,0.0,1.0
2014-09-26,13.6,13.71,13.45,13.59,148255,11.9858756580214,12.0828202405495,11.8536785000285,11.9770625141552,168220.333459795,0.0,1.0
2014-09-29,13.59,13.63,13.3701,13.47,167092,11.9770625141552,12.01231508962,11.7832614805377,11.8713047877609,189594.090981512,0.0,1.0
2014-09-30,13.24,13.61,13.24,13.61,248227,11.6686024788385,11.9946888018876,11.6686024788385,11.9946888018876,281655.449824454,0.0,1.0
2014-10-01,12.71,13.19,12.71,13.19,297385,11.2015058539303,11.6245367595075,11.2015058539303,11.6245367595075,337433.502181654,0.0,1.0
2014-10-02,12.78,13.0,12.715,12.75,273556,11.2631978609937,11.4570870260499,11.2059124258634,11.2367584293951,310395.477656251,0.0,1.0
2014-10-03,12.55,13.05,12.54,12.89,408116,11.0604955520712,11.5011527453808,11.051682408205,11.3601424435218,463076.520928656,0.0,1.0
2014-10-06,12.28,12.7,12.045,12.6,649199,10.822540667684,11.1926927100641,10.6154317868285,11.1045612714022,736625.896339184,0.0,1.0
2014-10-07,12.09,12.305,12.09,12.16,613862,10.6550909342264,10.8445735273495,10.6550909342264,10.7167829412897,696530.102447111,0.0,1.0
2014-10-08,12.38,12.39,11.6642,12.03,660544,10.910672106346,10.9194852502122,10.2798272684039,10.6022120710292,749498.714679885,0.0,1.0
2014-10-09,12.34,12.46,12.27,12.4,415013,10.8754195308812,10.9811772572755,10.8137275238179,10.9282983940784,470902.332131461,0.0,1.0
2014-10-10,12.4,12.59,12.29,12.29,422781,10.9282983940784,11.095748127536,10.8313538115502,10.8313538115502,479716.439920847,0.0,1.0
2014-10-13,12.41,12.65,12.4,12.4,368493,10.9371115379445,11.1486269907332,10.9282983940784,10.9282983940784,418117.536255778,0.0,1.0
2014-10-14,12.76,13.05,12.52,12.52,307838,11.2455715732613,11.5011527453808,11.0340561204727,11.0340561204727,349294.195889489,0.0,1.0
2014-10-15,13.01,13.1,12.53,12.53,318152,11.4659001699161,11.5452184647118,11.0428692643388,11.0428692643388,360997.170624266,0.0,1.0
2014-10-16,13.11,13.34,12.74,12.78,326850,11.554031608578,11.7567339175004,11.2279452855289,11.2631978609937,370866.52046362,0.0,1.0
2014-10-17,13.01,13.29,12.96,13.26,337678,11.4659001699161,11.7126681981695,11.4218344505851,11.6862287665709,383152.714998054,0.0,1.0
2014-10-20,13.16,13.3,13.01,13.04,309920,11.598097327909,11.7214813420357,11.4659001699161,11.4923396015147,351656.576478766,0.0,1.0
2014-10-21,13.36,13.4,13.19,13.19,213088,11.7743602052328,11.8096127806976,11.6245367595075,11.6245367595075,241784.320368829,0.0,1.0
2014-10-22,13.14,13.6,13.12,13.43,180232,11.5804710401766,11.9858756580214,11.5628447524442,11.8360522122961,204503.639945538,0.0,1.0
2014-10-23,13.48,13.59,13.21,13.34,324166,11.8801179316271,11.9770625141552,11.6421630472399,11.7567339175004,367821.069214043,0.0,1.0
2014-10-24,13.52,13.53,13.38,13.52,162648,11.9153705070919,11.9241836509581,11.7919864929652,11.9153705070919,184551.622519097,0.0,1.0
2014-10-27,13.25,13.498,13.02,13.39,185269,11.6774156227047,11.8959815905863,11.4747133137823,11.8007996368314,210218.967048414,0.0,1.0
2014-10-28,13.96,13.97,13.3,13.31,276022,12.3031488372043,12.3119619810705,11.7214813420357,11.7302944859018,313193.571091967,0.0,1.0
2014-10-29,13.89,14.09,13.78,13.97,358062,12.241456830141,12.4177197074648,12.1445122476129,12.3119619810705,406281.805263101,0.0,1.0
2014-10-30,13.81,14.01,13.67,13.81,294566,12.1709516792115,12.3472145565353,12.0475676650848,12.1709516792115,334234.8706345,0.0,1.0
2014-10-31,14.2,14.24,13.91,14.12,341391,12.5146642899929,12.5499168654577,12.2590831178734,12.4441591390634,387365.740515821,0.0,1.0
2014-11-03,14.11,14.44,14.02,14.25,296402,12.4353459951972,12.7261797427816,12.3560277004015,12.5587300093239,336318.12268153,0.0,1.0
2014-11-04,14.06,14.24,13.975,14.04,241438,12.3912802758663,12.5499168654577,12.3163685530036,12.3736539881339,273952.182859707,0.0,1.0
2014-11-05,15.36,15.39,13.86,14.5,660151,13.5369889784712,13.5634284100698,12.2150173985424,12.7790586059787,749052.789813614,0.0,1.0
2014-11-06,15.68,15.69,15.2,15.36,326158,13.8190095821894,13.8278227260556,13.3959786766122,13.5369889784712,370081.329604936,0.0,1.0
2014-11-07,15.62,15.74,15.3101,15.6,362566,13.7925701505908,13.8985309968182,13.5189262652087,13.7749100095529,410603.742316831,0.03,1.0
2014-11-10,15.93,15.97,15.45,15.61,347688,14.0663023366781,14.1016226187539,13.6424589517688,13.7837400800719,393754.499756331,0.0,1.0
2014-11-11,15.68,15.93,15.585,15.89,220719,13.8455505737045,14.0663023366781,13.7616649037745,14.0309820546023,249962.896135954,0.0,1.0
2014-11-12,15.82,15.84,15.32,15.63,292225,13.9691715609697,13.9868317020076,13.5276680350225,13.8014002211098,330942.996857223,0.0,1.0
2014-11-13,15.59,15.9,15.56,15.79,292501,13.766079939034,14.0398121251213,13.7395897274772,13.9426813494129,331255.565142388,0.0,1.0
2014-11-14,15.65,15.75,15.43,15.6,190255,13.8190603621477,13.9073610673371,13.6247988107309,13.7749100095529,215462.605413879,0.0,1.0
2014-11-17,15.54,15.76,15.54,15.56,184874,13.7219295864393,13.916191137856,13.7219295864393,13.7395897274772,209368.656346931,0.0,1.0
2014-11-18,15.39,15.76,15.38,15.54,210974,13.5894785286551,13.916191137856,13.5806484581362,13.7219295864393,238926.744183269,0.0,1.0
2014-11-19,15.11,15.43,14.96,15.3,329826,13.3422365541247,13.6247988107309,13.2097854963405,13.5100078939846,373525.895735923,0.0,1.0
2014-11-20,15.36,15.37,15.0,15.0,219073,13.5629883170983,13.5718183876172,13.2451057784163,13.2451057784163,248098.811362827,0.0,1.0
2014-11-21,15.34,15.8,15.3,15.65,205865,13.5453281760604,13.9515114199318,13.5100078939846,13.8190603621477,233140.833426339,0.0,1.0
2014-11-24,15.42,15.505,15.22,15.34,240465,13.6159687402119,13.691024339623,13.4393673298331,13.5453281760604,272325.118450756,0.0,1.0
2014-11-25,15.42,15.47,15.24,15.42,179559,13.6159687402119,13.6601190928067,13.4570274708709,13.6159687402119,203349.451869916,0.0,1.0
2014-11-26,15.23,15.44,15.15,15.4,167518,13.448197400352,13.6336288812498,13.3775568362004,13.5983085991741,189713.094182661,0.0,1.0
2014-11-28,14.92,15.35,14.92,15.29,159601,13.1744652142647,13.5541582465793,13.1744652142647,13.5011778234657,180747.140872306,0.0,1.0
2014-12-01,14.76,15.04,14.74,14.91,301707,13.0331840859616,13.2804260604921,13.0155239449237,13.1656351437458,341681.302943972,0.0,1.0
2014-12-02,14.98,15.18,14.78,14.81,289741,13.2274456373784,13.4040470477573,13.0508442269995,13.0773344385563,328129.88229073,0.0,1.0
2014-12-03,15.37,15.65,14.98,15.03,247455,13.5718183876172,13.8190603621477,13.2274456373784,13.2715959899731,280241.250020717,0.0,1.0
2014-12-04,15.34,15.5,15.0,15.21,355728,13.5453281760604,13.6866093043635,13.2451057784163,13.4305372593141,402859.749802467,0.0,1.0
2014-12-05,15.52,15.77,15.39,15.44,288927,13.7042694454014,13.925021208375,13.5894785286551,13.6336288812498,327208.032348247,0.0,1.0
2014-12-08,15.16,15.68,15.16,15.42,329777,13.3863869067194,13.8455505737045,13.3863869067194,13.6159687402119,373470.403540369,0.0,1.0
2014-12-09,15.69,15.73,14.911,14.95,278210,13.8543806442234,13.8897009262992,13.1665181507977,13.2009554258216,315071.096434761,0.0,1.0
2014-12-10,15.04,15.69,15.04,15.59,264127,13.2804260604921,13.8543806442234,13.2804260604921,13.766079939034,299122.186434793,0.0,1.0
2014-12-11,15.07,15.5,15.06,15.15,234389,13.3069162720489,13.6866093043635,13.2980862015299,13.3775568362004,265444.086201959,0.0,1.0
2014-12-12,14.78,15.13,14.76,14.86,249754,13.0508442269995,13.3598966951626,13.0331840859616,13.1214847911511,282844.853236646,0.0,1.0
2014-12-15,14.63,14.95,14.56,14.9,258484,12.9183931692153,13.2009554258216,12.8565826755827,13.1568050732268,292731.523995697,0.0,1.0
2014-12-16,14.52,15.0,14.5,14.56,362372,12.821262393507,13.2451057784163,12.8036022524691,12.8565826755827,410384.038522184,0.0,1.0
2014-12-17,15.04,15.04,14.4,14.53,360066,13.2804260604921,13.2804260604921,12.7153015472796,12.8300924640259,407772.507849747,0.0,1.0
2014-12-18,15.32,15.44,15.12,15.28,199692,13.5276680350225,13.6336288812498,13.3510666246436,13.4923477529467,226149.949280221,0.0,1.0
2014-12-19,15.23,15.54,15.22,15.35,1119882,13.448197400352,13.7219295864393,13.4393673298331,13.5541582465793,1268259.40698592,0.0,1.0
2014-12-22,15.29,15.46,15.18,15.33,273685,13.5011778234657,13.6512890222877,13.4040470477573,13.5364981055414,309946.562049341,0.0,1.0
2014-12-23,15.37,15.54,15.27,15.43,233865,13.5718183876172,13.7219295864393,13.4835176824278,13.6247988107309,264850.659457659,0.0,1.0
2014-12-24,15.53,15.69,15.18,15.38,168446,13.7130995159203,13.8543806442234,13.4040470477573,13.5806484581362,190764.048416843,0.0,1.0
2014-12-26,15.84,15.9,15.53,15.53,146758,13.9868317020076,14.0398121251213,13.7130995159203,13.7130995159203,166202.523168012,0.0,1.0
2014-12-29,15.73,15.93,15.69,15.81,152055,13.8897009262992,14.0663023366781,13.8543806442234,13.9603414904508,172201.342756865,0.0,1.0
2014-12-30,15.49,15.73,15.49,15.7,151883,13.6777792338445,13.8897009262992,13.6777792338445,13.8632107147424,172006.553825531,0.0,1.0
2014-12-31,15.44,15.68,15.4,15.56,356202,13.6336288812498,13.8455505737045,13.5983085991741,13.7395897274772,403396.551857427,0.0,1.0
2015-01-02,15.34,15.56,15.06,15.48,148386,13.5453281760604,13.7395897274772,13.2980862015299,13.6689491633256,168046.223052976,0.0,1.0
2015-01-05,14.92,15.38,14.83,15.19,212181,13.1744652142647,13.5806484581362,13.0949945795942,13.4128771182762,240293.664183976,0.0,1.0
2015-01-06,14.61,15.26,14.53,15.0,220092,12.9007330281775,13.4746876119088,12.8300924640259,13.2451057784163,249252.82253161,0.0,1.0
2015-01-07,14.96,14.98,14.68,14.77,310835,13.2097854963405,13.2274456373784,12.9625435218101,13.0420141564806,352018.706230182,0.0,1.0
2015-01-08,15.27,15.27,14.87,15.12,276937,13.4835176824278,13.4835176824278,13.13031486167,13.3510666246436,313629.431844122,0.0,1.0
2015-01-09,14.78,15.26,14.635,15.23,276527,13.0508442269995,13.4746876119088,12.9228082044748,13.448197400352,313165.109391521,0.0,1.0
2015-01-12,14.78,14.83,14.436,14.75,246244,13.0508442269995,13.0949945795942,12.7470898011478,13.0243540154427,278869.800044863,0.0,1.0
2015-01-13,15.02,15.215,14.79,14.97,306800,13.2627659194542,13.4349522945736,13.0596742975185,13.2186155668594,347449.09380031,0.0,1.0
2015-01-14,14.93,14.985,14.73,14.81,313387,13.1832952847837,13.2318606726379,13.0066938744048,13.0773344385563,354908.830374178,0.0,1.0
2015-01-15,14.8,15.14,14.68,14.99,74314,13.0685043680374,13.3687267656815,12.9625435218101,13.2362757078973,84160.1432746946,0.0,1.0
2015-01-16,15.08,15.1,14.71,14.71,86711,13.3157463425678,13.3334064836057,12.9890337333669,12.9890337333669,98199.6687500614,0.0,1.0
2015-01-20,15.33,15.61,15.21,15.61,523412,13.5364981055414,13.7837400800719,13.4305372593141,13.7837400800719,592760.837953745,0.0,1.0
2015-01-21,15.18,15.47,15.13,15.21,308081,13.4040470477573,13.6601190928067,13.3598966951626,13.4305372593141,348899.818341243,0.0,1.0
2015-01-22,15.93,15.93,15.1,15.3,300907,14.0663023366781,14.0663023366781,13.3334064836057,13.5100078939846,340775.307914505,0.0,1.0
2015-01-23,15.63,15.92,15.58,15.86,203657,13.8014002211098,14.0574722661591,13.757249868515,14.0044918430455,230640.287145012,0.0,1.0
2015-01-26,15.9,16.0,15.39,15.6,337850,14.0398121251213,14.1281128303107,13.5894785286551,13.7749100095529,382613.025881469,0.0,1.0
2015-01-27,15.84,15.89,15.474,15.62,269714,13.9868317020076,14.0309820546023,13.6636511210142,13.7925701505908,305449.429221829,0.0,1.0
2015-01-28,15.41,15.96,15.33,15.96,315814,13.607138669693,14.0927925482349,13.5364981055414,14.0927925482349,357657.392794822,0.0,1.0
2015-01-29,15.66,15.67,15.33,15.5,330277,13.8278904326666,13.8367205031855,13.5364981055414,13.6866093043635,374036.650433785,0.0,1.0
2015-01-30,15.27,15.54,15.25,15.51,259019,13.4835176824278,13.7219295864393,13.4658575413899,13.6954393748824,293337.408171651,0.0,1.0
2015-02-02,15.41,15.54,15.226,15.35,303774,13.607138669693,13.7219295864393,13.4446653721444,13.5541582465793,344022.167601355,0.0,1.0
2015-02-03,15.62,15.9,15.47,15.54,396350,13.7925701505908,14.0398121251213,13.6601190928067,13.7219295864393,448863.912411191,0.0,1.0
2015-02-04,15.41,15.7,15.39,15.63,344853,13.607138669693,13.8632107147424,13.5894785286551,13.8014002211098,390543.87987066,0.0,1.0
2015-02-05,15.87,16.0,15.44,15.5,342771,14.0133219135644,14.1281128303107,13.6336288812498,13.6866093043635,388186.027806475,0.0,1.0
2015-02-06,16.4,16.4256,15.88,15.91,400028,14.4813156510685,14.503920631597,14.0221519840834,14.0486421956402,453029.224559161,0.0,1.0
2015-02-09,15.92,16.52,15.91,16.27,279005,14.0574722661591,14.5872764972958,14.0486421956402,14.3665247343222,315971.428995294,0.0,1.0
2015-02-10,15.65,16.1287,15.65,16.02,230651,13.8190603621477,14.2417558378895,13.8190603621477,14.1457729713486,261210.824426777,0.0,1.0
2015-02-11,15.53,15.7,15.44,15.62,252687,13.7130995159203,13.8632107147424,13.6336288812498,13.7925701505908,286166.457513427,0.0,1.0
2015-02-12,15.66,15.9,15.572,15.63,216623,13.8278904326666,14.0398121251213,13.7501858120999,13.8014002211098,245324.201585087,0.0,1.0
2015-02-13,15.75,15.77,15.63,15.66,185685,13.9073610673371,13.925021208375,13.8014002211098,13.8278904326666,210287.108808053,0.0,1.0
2015-02-17,15.86,15.95,15.71,15.75,176375,14.0044918430455,14.083962477716,13.8720407852613,13.9073610673371,199743.591652639,0.0,1.0
2015-02-18,16.18,16.387,15.82,15.82,305857,14.2870540996517,14.4698365593938,13.9691715609697,13.9691715609697,346381.152159328,0.0,1.0
2015-02-19,15.89,16.11,15.87,16.11,178504,14.0309820546023,14.2252436060191,14.0133219135644,14.2252436060191,202154.670924807,0.0,1.0
2015-02-20,15.92,16.0,15.688,15.88,270574,14.0574722661591,14.1281128303107,13.8526146301196,14.0221519840834,306423.373878506,0.0,1.0
2015-02-23,15.93,16.11,15.82,15.92,209432,14.0663023366781,14.2252436060191,13.9691715609697,14.0574722661591,237180.438763972,0.0,1.0
2015-02-24,16.47,16.5,15.94,15.95,352113,14.5431261447011,14.5696163562579,14.075132407197,14.083962477716,398765.784763066,0.0,1.0
2015-02-25,16.38,16.51,16.21,16.43,231909,14.4636555100306,14.5784464267769,14.3135443112085,14.5078058626253,262635.501610613,0.0,1.0
2015-02-26,16.63,16.76,16.27,16.39,260641,14.6844072730042,14.7991981897505,14.3665247343222,14.4724855805495,295174.313093894,0.0,1.0
2015-02-27,16.49,16.859,16.4,16.57,437717,14.560786285739,14.886615887888,14.4813156510685,14.6314268498905,495711.782891103,0.0,1.0
2015-03-02,16.82,17.44,16.5139,17.0,636355,14.8521786128641,15.3996429850387,14.5818901542792,15.0111198822051,720668.083720004,0.0,1.0
2015-03-03,15.53,16.8,15.47,16.8,531901,13.7130995159203,14.8345184718262,13.6601190928067,14.8345184718262,602374.577710168,0.0,1.0
2015-03-04,15.08,15.57,15.05,15.49,537835,13.3157463425678,13.7484197979961,13.289256131011,13.6777792338445,609094.795841235,0.0,1.0
2015-03-05,15.15,15.4,14.94,15.11,416012,13.4305372593141,13.6521632866955,13.2443713963137,13.3950770949331,469272.50029623,0.06,1.0
2015-03-06,14.81,15.18,14.75,15.0,305372,13.1291258620754,13.4571323825999,13.0759356155038,13.2975616428853,344467.664299251,0.0,1.0
2015-03-09,14.97,15.22,14.83,14.83,240233,13.2709665195995,13.4925925469809,13.1468559442659,13.1468559442659,270989.155513937,0.0,1.0
2015-03-10,14.73,14.89,14.58,14.76,228306,13.0582055333133,13.2000461908374,12.9252299168845,13.0848006565991,257535.185169253,0.0,1.0
2015-03-11,14.82,14.83,14.666,14.69,205059,13.1379909031706,13.1468559442659,13.0014692703037,13.0227453689323,231311.956477805,0.0,1.0
2015-03-12,15.15,15.17,14.828,14.95,228797,13.4305372593141,13.4482673415046,13.1450829360468,13.253236437409,258089.046109911,0.0,1.0
2015-03-13,15.02,15.13,14.83,15.13,244871,13.3152917250758,13.4128071771236,13.1468559442659,13.4128071771236,276220.941751771,0.0,1.0
2015-03-16,15.18,15.33,15.0,15.08,206874,13.4571323825999,13.5901079990287,13.2975616428853,13.3684819716473,233359.324313438,0.0,1.0
2015-03-17,15.22,15.35,15.07,15.07,203601,13.4925925469809,13.6078380812192,13.3596169305521,13.3596169305521,229667.294051164,0.0,1.0
2015-03-18,15.54,15.595,15.075,15.14,295105,13.7762738620291,13.825031588053,13.3640494510997,13.4216722182189,332886.217705064,0.0,1.0
2015-03-19,15.75,15.8,15.44,15.48,339318,13.9624397250295,14.0067649305058,13.6876234510766,13.7230836154576,382759.646970559,0.0,1.0
2015-03-20,16.02,16.12,15.72,15.84,415465,14.2017958346015,14.290446245554,13.9358446017437,14.0422250948868,468655.469879648,0.0,1.0
2015-03-23,16.09,16.18,15.89,15.98,348998,14.2638511222683,14.3436364921256,14.0865503003631,14.1663356702204,393678.942093937,0.0,1.0
2015-03-24,16.18,16.25,15.95,16.09,273918,14.3436364921256,14.4056917797924,14.1397405469347,14.2638511222683,308986.7233064,0.0,1.0
2015-03-25,15.85,16.28,15.82,16.18,296504,14.0510901359821,14.4322869030781,14.0244950126963,14.3436364921256,334464.326576717,0.0,1.0
2015-03-26,15.92,16.07,15.8,15.81,322243,14.1131454236489,14.2461210400777,14.0067649305058,14.0156299716011,363498.596946621,0.0,1.0
2015-03-27,15.87,15.99,15.81,15.98,316085,14.0688202181726,14.1752007113157,14.0156299716011,14.1663356702204,356552.210648091,0.0,1.0
2015-03-30,16.02,16.06,15.9,16.01,292443,14.2017958346015,14.2372559989825,14.0954153414584,14.1929307935062,329883.411546133,0.0,1.0
2015-03-31,15.79,15.92,15.68,15.92,346917,13.9978998894105,14.1131454236489,13.9003844373627,14.1131454236489,391331.519247684,0.0,1.0
2015-04-01,15.96,15.97,15.65,15.73,396355,14.1486055880299,14.1574706291252,13.873789314077,13.944709642839,447098.886221821,0.0,1.0
2015-04-02,16.12,16.29,15.98,15.99,239542,14.290446245554,14.4411519441734,14.1663356702204,14.1752007113157,270209.689302134,0.0,1.0
2015-04-06,16.21,16.27,15.9,15.99,521294,14.3702316154113,14.4234218619829,14.0954153414584,14.1752007113157,588033.371079255,0.0,1.0
2015-04-07,16.22,16.39,16.14,16.19,342831,14.3790966565066,14.529802355126,14.3081763277445,14.3525015332208,386722.403558206,0.0,1.0
2015-04-08,16.2,16.25,16.12,16.25,282609,14.3613665743161,14.4056917797924,14.290446245554,14.4056917797924,318790.400363972,0.0,1.0
2015-04-09,16.15,16.24,15.99,16.17,307205,14.3170413688398,14.3968267386971,14.1752007113157,14.3347714510303,346535.336609288,0.0,1.0
2015-04-10,16.09,16.2,16.09,16.12,217235,14.2638511222683,14.3613665743161,14.2638511222683,14.290446245554,245046.805385064,0.0,1.0
2015-04-13,16.08,16.17,16.01,16.1,174830,14.254986081173,14.3347714510303,14.1929307935062,14.2727161633635,197212.847770713,0.0,1.0
2015-04-14,16.14,16.23,16.04,16.1,254526,14.3081763277445,14.3879616976018,14.219525916792,14.2727161633635,287112.036216259,0.0,1.0
2015-04-15,16.34,16.41,16.11,16.24,327631,14.4854771496497,14.5475324373165,14.2815812044588,14.3968267386971,369576.402951246,0.0,1.0
2015-04-16,16.42,16.53,16.205,16.28,205863,14.5563974784117,14.6539129304596,14.3657990948637,14.4322869030781,232218.889667805,0.0,1.0
2015-04-17,15.93,16.24,15.81,16.21,263732,14.1220104647441,14.3968267386971,14.0156299716011,14.3702316154113,297496.646847027,0.0,1.0
2015-04-20,16.29,16.49,16.0,16.06,221170,14.4411519441734,14.6184527660785,14.1840657524109,14.2372559989825,249485.589094826,0.0,1.0
2015-04-21,16.25,16.37,16.07,16.36,334058,14.4056917797924,14.5120722729354,14.2461210400777,14.5032072318402,376826.228339465,0.0,1.0
2015-04-22,16.5,16.58,16.17,16.2,190060,14.6273178071738,14.6982381359358,14.3347714510303,14.3613665743161,214392.689168344,0.0,1.0
2015-04-23,16.43,16.55,16.25,16.41,217047,14.565262519507,14.6716430126501,14.4056917797924,14.5475324373165,244834.736430188,0.0,1.0
2015-04-24,16.34,16.46,16.24,16.46,386464,14.4854771496497,14.5918576427928,14.3968267386971,14.5918576427928,435941.577537383,0.0,1.0
2015-04-27,16.63,16.83,16.34,16.35,309235,14.7425633414121,14.9198641633173,14.4854771496497,14.4943421907449,348825.230111402,0.0,1.0
2015-04-28,16.71,16.82,16.415,16.58,250663,14.8134836701742,14.910999122222,14.5519649578641,14.6982381359358,282754.470404107,0.0,1.0
2015-04-29,16.64,16.8084,16.46,16.62,284031,14.7514283825074,14.9007156745515,14.5918576427928,14.7336983003169,320394.453841808,0.0,1.0
2015-04-30,15.72,17.22,15.28,16.95,800480,13.9358446017437,15.2656007660323,13.5457827935524,15.0262446564603,902962.537227597,0.0,1.0
2015-05-01,15.34,15.405,15.02,15.23,766143,13.598973040124,13.6565958072432,13.3152917250758,13.5014575880762,864229.496251199,0.0,1.0
2015-05-04,15.24,15.4,15.125,15.33,499934,13.5103226291714,13.6521632866955,13.408374656576,13.5901079990287,563938.728121053,0.0,1.0
2015-05-05,15.21,15.46,15.15,15.24,500008,13.4837275058856,13.7053535332671,13.4305372593141,13.5103226291714,564022.202071378,0.0,1.0
2015-05-06,15.14,15.412,14.95,15.24,596362,13.4216722182189,13.6628013360098,13.253236437409,13.5103226291714,672712.05355052,0.0,1.0
2015-05-07,15.09,15.29,14.9642,15.1,423609,13.3773470127426,13.5546478346477,13.2658247957642,13.3862120538378,477842.116520641,0.0,1.0
2015-05-08,15.28,15.4,15.05,15.33,329237,13.5457827935524,13.6521632866955,13.3418868483615,13.5901079990287,371388.013278536,0.0,1.0
2015-05-11,15.31,15.44,15.26,15.26,300843,13.5723779168382,13.6876234510766,13.5280527113619,13.5280527113619,339358.832934191,0.0,1.0
2015-05-12,15.17,15.28,15.02,15.23,210678,13.4482673415046,13.5457827935524,13.3152917250758,13.5014575880762,237650.336570602,0.0,1.0
2015-05-13,15.35,15.39,15.11,15.21,272331,13.6078380812192,13.6432982456003,13.3950770949331,13.4837275058856,307196.545479873,0.0,1.0
2015-05-14,15.54,15.66,15.33,15.42,291018,13.7762738620291,13.8826543551722,13.5901079990287,13.669893368886,328275.973989232,0.0,1.0
2015-05-15,15.23,15.45,15.12,15.36,211599,13.5546478346477,13.7504470811101,13.4567482114165,13.6703473893755,237752.600385708,0.06,1.0
2015-05-18,15.27,15.298,15.09,15.23,257376,13.5902476976409,13.6151676017361,13.4300483141716,13.5546478346477,289187.629794431,0.0,1.0
2015-05-19,15.42,15.47,15.12,15.27,247942,13.7237471838652,13.7682470126067,13.4567482114165,13.5902476976409,278587.589000106,0.0,1.0
2015-05-20,15.58,15.64,15.28,15.46,288540,13.8661466358379,13.9195464303276,13.5991476633892,13.7593470468584,324203.494890298,0.0,1.0
2015-05-21,15.55,15.76,15.48,15.52,324884,13.839446738593,14.0263460193071,13.777146978355,13.8127468413482,365039.607104526,0.0,1.0
2015-05-22,15.25,15.64,15.23,15.52,240717,13.5724477661443,13.9195464303276,13.5546478346477,13.8127468413482,270469.580229805,0.0,1.0
2015-05-26,15.01,15.25,14.91,15.18,413746,13.3588485881853,13.5724477661443,13.2698489307024,13.5101480059062,464884.935180153,0.0,1.0
2015-05-27,15.17,15.24,14.99,15.06,201860,13.501248040158,13.563547800396,13.3410486566887,13.4033484169268,226809.861643292,0.0,1.0
2015-05-28,15.05,15.12,14.98,15.12,331583,13.3944484511785,13.4567482114165,13.3321486909404,13.4567482114165,372566.60236435,0.0,1.0
2015-05-29,14.88,15.14,14.87,15.01,286180,13.2431490334575,13.4745481429131,13.2342490677092,13.3588485881853,321551.799291972,0.0,1.0
2015-06-01,15.01,15.06,14.82,14.98,254414,13.3588485881853,13.4033484169268,13.1897492389678,13.3321486909404,285859.527098566,0.0,1.0
2015-06-02,15.07,15.21,14.89,14.92,300064,13.412248382675,13.5368479031511,13.2520489992058,13.2787488964507,337151.859328907,0.0,1.0
2015-06-03,15.19,15.24,14.97,15.09,241344,13.5190479716545,13.563547800396,13.3232487251921,13.4300483141716,271174.07732309,0.0,1.0
2015-06-04,14.8,15.17,14.7803,15.09,294244,13.1719493074712,13.501248040158,13.154416374947,13.4300483141716,330612.508319473,0.0,1.0
2015-06-05,14.83,14.91,14.76,14.77,287428,13.198649204716,13.2698489307024,13.136349444478,13.1452494102263,322954.051879563,0.0,1.0
2015-06-08,14.92,14.94,14.8001,14.82,264496,13.2787488964507,13.2965488279473,13.1720383071287,13.1897492389678,297187.660582603,0.0,1.0
2015-06-09,14.8,15.01,14.78,14.97,318502,13.1719493074712,13.3588485881853,13.1541493759746,13.3232487251921,357868.792990745,0.0,1.0
2015-06-10,15.31,15.38,14.89,14.89,494216,13.625847560634,13.6881473208721,13.2520489992058,13.2520489992058,555301.013484107,0.0,1.0
2015-06-11,15.26,15.43,15.12,15.41,270752,13.5813477318926,13.7326471496135,13.4567482114165,13.7148472181169,304216.901117827,0.0,1.0
2015-06-12,15.27,15.35,15.07,15.14,224709,13.5902476976409,13.6614474236272,13.412248382675,13.4745481429131,252482.994154377,0.0,1.0
2015-06-15,15.11,15.23,14.94,15.11,321672,13.4478482456682,13.5546478346477,13.2965488279473,13.4478482456682,361430.60445121,0.0,1.0
2015-06-16,15.07,15.16,14.955,15.05,378766,13.412248382675,13.4923480744097,13.3098987765697,13.3944484511785,425581.413133774,0.0,1.0
2015-06-17,15.07,15.24,15.06,15.14,215328,13.412248382675,13.563547800396,13.4033484169268,13.4745481429131,241942.504151031,0.0,1.0
2015-06-18,15.27,15.33,15.09,15.16,185453,13.5902476976409,13.6436474921306,13.4300483141716,13.4923480744097,208374.959235774,0.0,1.0
2015-06-19,15.4,15.54,15.24,15.31,430221,13.7059472523687,13.8305467728447,13.563547800396,13.625847560634,483396.242376095,0.0,1.0
2015-06-22,15.36,15.52,15.35,15.51,200409,13.6703473893755,13.8127468413482,13.6614474236272,13.8038468755999,225179.518290254,0.0,1.0
2015-06-23,15.44,15.48,15.22,15.34,150376,13.7415471153618,13.777146978355,13.5457478688994,13.6525474578789,168962.448005904,0.0,1.0
2015-06-24,15.29,15.5399,15.28,15.42,154282,13.6080476291375,13.8304577731873,13.5991476633892,13.7237471838652,173351.228941099,0.0,1.0
2015-06-25,15.16,15.35,15.12,15.35,179072,13.4923480744097,13.6614474236272,13.4567482114165,13.6614474236272,201205.268721825,0.0,1.0
2015-06-26,15.35,15.42,15.13,15.21,586049,13.6614474236272,13.7237471838652,13.4656481771648,13.5368479031511,658484.556654067,0.0,1.0
2015-06-29,14.85,15.35,14.8,15.17,245524,13.2164491362126,13.6614474236272,13.1719493074712,13.501248040158,275870.724611651,0.0,1.0
2015-06-30,14.91,15.07,14.87,15.0,257542,13.2698489307024,13.412248382675,13.2342490677092,13.349948622437,289374.147366178,0.0,1.0
2015-07-01,14.85,15.05,14.82,15.0,295301,13.2164491362126,13.3944484511785,13.1897492389678,13.349948622437,331800.153339572,0.0,1.0
2015-07-02,14.72,14.91,14.68,14.91,211770,13.1007495814848,13.2698489307024,13.0651497184917,13.2698489307024,237944.735956605,0.0,1.0
2015-07-06,14.66,14.73,14.53,14.53,187025,13.0473497869951,13.1096495472331,12.9316502322673,12.9316502322673,210141.258168219,0.0,1.0
2015-07-07,14.63,14.73,14.49,14.66,296112,13.0206498897502,13.1096495472331,12.8960503692741,13.0473497869951,332711.392801539,0.0,1.0
2015-07-08,14.55,14.72,14.44,14.57,336249,12.9494501637639,13.1007495814848,12.8515505405327,12.9672500952605,377809.319170194,0.0,1.0
2015-07-09,14.55,14.76,14.53,14.76,279779,12.9494501637639,13.136349444478,12.9316502322673,13.136349444478,314359.636781426,0.0,1.0
2015-07-10,14.82,14.95,14.63,14.63,204003,13.1897492389678,13.3054487936955,13.0206498897502,13.0206498897502,229217.736078552,0.0,1.0
2015-07-13,15.0,15.02,14.845,14.91,190020,13.349948622437,13.3677485539336,13.2119991533385,13.2698489307024,213506.439658469,0.0,1.0
2015-07-14,14.98,15.04,14.87,15.0,193904,13.3321486909404,13.3855484854302,13.2342490677092,13.349948622437,217870.501397409,0.0,1.0
2015-07-15,14.76,15.0,14.7,15.0,157752,13.136349444478,13.349948622437,13.0829496499883,13.349948622437,177250.120350504,0.0,1.0
2015-07-16,14.81,14.93,14.73,14.85,180661,13.1808492732195,13.287648862199,13.1096495472331,13.2164491362126,202990.668851376,0.0,1.0
2015-07-17,14.91,14.93,14.76,14.77,177869,13.2698489307024,13.287648862199,13.136349444478,13.1452494102263,199853.578126576,0.0,1.0
2015-07-20,14.88,14.9675,14.81,14.92,180824,13.2431490334575,13.3210237337551,13.1808492732195,13.2787488964507,203173.815623634,0.0,1.0
2015-07-21,14.68,14.98,14.65,14.85,306806,13.0651497184917,13.3321486909404,13.0384498212468,13.2164491362126,344727.169381412,0.0,1.0
2015-07-22,14.59,14.67,14.49,14.59,239719,12.9850500267571,13.0562497527434,12.8960503692741,12.9850500267571,269348.227599664,0.0,1.0
2015-07-23,14.54,14.86,14.49,14.57,216957,12.9405501980156,13.2253491019609,12.8960503692741,12.9672500952605,243772.848273773,0.0,1.0
2015-07-24,14.25,14.54,14.23,14.48,259273,12.6824511913152,12.9405501980156,12.6646512598186,12.8871504035259,291319.09867156,0.0,1.0
2015-07-27,13.99,14.335,13.91,14.14,419420,12.4510520818596,12.7581009001756,12.3798523558732,12.5845515680839,471260.240614434,0.0,1.0
2015-07-28,15.19,15.49,13.0586,13.3,682491,13.5190479716545,13.7860469441033,11.6221092720637,11.8369544452275,766846.771439576,0.0,1.0
2015-07-29,14.8,15.1399,14.68,15.12,328035,13.1719493074712,13.4744591432556,13.0651497184917,13.4567482114165,368580.070168222,0.0,1.0
2015-07-30,15.11,15.15,14.7,14.71,341378,13.4478482456682,13.4834481086614,13.0829496499883,13.0918496157366,383572.262697236,0.0,1.0
2015-07-31,14.96,15.19,14.89,15.18,1849295,13.3143487594438,13.5190479716545,13.2520489992058,13.5101480059062,2077867.54724876,0.0,1.0
2015-08-03,14.55,15.0,14.45,14.98,360783,12.9494501637639,13.349948622437,12.860450506281,13.3321486909404,405375.717394491,0.0,1.0
2015-08-04,14.35,14.72,14.34,14.55,599396,12.8248506432878,13.1555262347872,12.8159134651392,13.0035942062605,670677.019112243,0.06,1.0
2015-08-05,14.33,14.54,14.24,14.41,270443,12.8069762869906,12.9946570281118,12.7265416836529,12.8784737121796,302604.463626336,0.0,1.0
2015-08-06,14.36,14.45,14.25,14.38,342249,12.8337878214364,12.9142224247741,12.7354788618015,12.8516621777337,382949.734589732,0.0,1.0
2015-08-07,14.22,14.38,14.2,14.26,219991,12.7086673273556,12.8516621777337,12.6907929710583,12.7444160399501,246152.64051065,0.0,1.0
2015-08-10,14.4,14.45,14.299,14.34,313096,12.869536534031,12.9142224247741,12.7792710347298,12.8159134651392,350329.818644046,0.0,1.0
2015-08-11,14.45,14.48,14.15,14.15,288203,12.9142224247741,12.94103395922,12.6461070803152,12.6461070803152,322476.507916647,0.0,1.0
2015-08-12,14.5,14.52,14.03,14.34,291589,12.9589083155173,12.9767826718146,12.5388609425316,12.8159134651392,326265.175820192,0.0,1.0
2015-08-13,14.59,14.71,14.36,14.47,231494,13.039342918855,13.1465890566386,12.8337878214364,12.9320967810714,259023.593521427,0.0,1.0
2015-08-14,14.83,14.83,14.54,14.55,265625,13.2538351944222,13.2538351944222,12.9946570281118,13.0035942062605,297213.500259743,0.0,1.0
2015-08-17,14.96,15.05,14.69,14.73,191068,13.3700185103544,13.4504531136921,13.1287147003413,13.1644634129359,213790.076489897,0.0,1.0
2015-08-18,14.85,14.93,14.72,14.88,214849,13.2717095507194,13.3432069759085,13.1555262347872,13.2985210851653,240399.146606328,0.0,1.0
2015-08-19,14.62,14.82,14.5299,14.78,176717,13.0661544533009,13.2448980162735,12.9856304781817,13.209149303679,197732.435295628,0.0,1.0
2015-08-20,14.28,14.72,14.27,14.55,182913,12.7622903962474,13.1555262347872,12.7533532180988,13.0035942062605,204665.272368981,0.0,1.0
2015-08-21,13.95,14.16,12.9,12.9,415262,12.4673635173425,12.6550442584638,11.5289598117361,11.5289598117361,464645.543698304,0.0,1.0
2015-08-24,13.49,14.47,12.42,12.42,287034,12.0562533225054,12.9320967810714,11.0999752606017,11.0999752606017,321168.48878515,0.0,1.0
2015-08-25,13.4,13.98,13.35,13.98,245907,11.9758187191677,12.4941750517884,11.9311328284246,12.4941750517884,275150.607843286,0.0,1.0
2015-08-26,13.62,13.77,13.41,13.74,329297,12.1724366384376,12.3064943106671,11.9847558973163,12.2796827762212,368457.464451889,0.0,1.0
2015-08-27,13.67,13.83,13.38,13.79,535039,12.2171225291808,12.3601173795589,11.9579443628705,12.3243686669644,598666.593752369,0.0,1.0
2015-08-28,13.99,14.02,13.6,13.72,224697,12.503112229937,12.5299237643829,12.1545622821404,12.261808419924,251418.284679017,0.0,1.0
2015-08-31,14.15,14.24,13.8814,13.95,250538,12.6461070803152,12.7265416836529,12.4060544752429,12.4673635173425,280332.332905696,0.0,1.0
2015-09-01,13.66,13.99,13.63,13.89,276028,12.2081853510322,12.503112229937,12.1813738165863,12.4137404484507,308853.639716504,0.0,1.0
2015-09-02,13.87,13.89,13.61,13.79,195316,12.3958660921534,12.4137404484507,12.163499460289,12.3243686669644,218543.254651228,0.0,1.0
2015-09-03,13.79,14.0,13.74,14.0,155564,12.3243686669644,12.5120494080857,12.2796827762212,12.5120494080857,174063.890651884,0.0,1.0
2015-09-04,13.6,13.78,13.58,13.59,165317,12.1545622821404,12.3154314888158,12.1366879258431,12.1456251039917,184976.731190362,0.0,1.0
2015-09-08,13.69,13.87,13.6,13.87,284787,12.2349968854781,12.3958660921534,12.1545622821404,12.3958660921534,318654.272370716,0.0,1.0
2015-09-09,13.63,13.87,13.6,13.86,236745,12.1813738165863,12.3958660921534,12.1545622821404,12.3869289140048,264899.049859738,0.0,1.0
2015-09-10,13.72,13.82,13.6,13.6,198037,12.261808419924,12.3511802014103,12.1545622821404,12.1545622821404,221587.839815299,0.0,1.0
2015-09-11,13.67,13.78,13.59,13.66,199898,12.2171225291808,12.3154314888158,12.1456251039917,12.2081853510322,223670.152564413,0.0,1.0
2015-09-14,13.54,13.71,13.525,13.71,183417,12.1009392132486,12.2528712417753,12.0875334460256,12.2528712417753,205229.208761003,0.0,1.0
2015-09-15,13.76,13.7901,13.56,13.6,235476,12.2975571325185,12.3244580387459,12.1188135695458,12.1545622821404,263479.138586968,0.0,1.0
2015-09-16,13.83,13.91,13.75,13.8,281527,12.3601173795589,12.431614804748,12.2886199543699,12.333305845113,315006.588565177,0.0,1.0
2015-09-17,13.76,14.11,13.72,13.83,313999,12.2975571325185,12.6103583677206,12.261808419924,12.3601173795589,351340.204679752,0.0,1.0
2015-09-18,13.28,13.61,13.28,13.57,420264,11.8685725813841,12.163499460289,11.8685725813841,12.1277507476945,470242.388604842,0.0,1.0
2015-09-21,13.49,13.54,13.3,13.42,251490,12.0562533225054,12.1009392132486,11.8864469376814,11.993693075465,281397.546090628,0.0,1.0
2015-09-22,13.22,13.43,13.21,13.37,380537,11.8149495124923,12.0026302536136,11.8060123343437,11.9490071847218,425790.997640819,0.0,1.0
2015-09-23,13.13,13.38,13.05,13.27,241499,11.7345149091546,11.9579443628705,11.6630174839656,11.8596354032355,270218.402255918,0.0,1.0
2015-09-24,13.25,13.28,12.84,13.0,252518,11.8417610469382,11.8685725813841,11.4753367428443,11.6183315932224,282547.797302928,0.0,1.0
2015-09-25,13.28,13.39,13.2,13.32,265919,11.8685725813841,11.9668815410191,11.7970751561951,11.9043212939787,297542.463155091,0.0,1.0
2015-09-28,13.57,13.72,13.16,13.16,487417,12.1277507476945,12.261808419924,11.7613264436005,11.7613264436005,545381.318234742,0.0,1.0
2015-09-29,13.63,13.76,13.44,13.58,356727,12.1813738165863,12.2975571325185,12.0115674317622,12.1366879258431,399149.478803416,0.0,1.0
2015-09-30,13.71,13.87,13.63,13.77,297075,12.2528712417753,12.3958660921534,12.1813738165863,12.3064943106671,332403.578690498,0.0,1.0
2015-10-01,13.47,13.78,13.27,13.78,317089,12.0383789662081,12.3154314888158,11.8596354032355,12.3154314888158,354797.671845129,0.0,1.0
2015-10-02,13.69,13.69,13.27,13.31,174254,12.2349968854781,12.2349968854781,11.8596354032355,11.89538411583,194976.531856042,0.0,1.0
2015-10-05,14.3,14.3,13.76,13.82,184620,12.7801647525447,12.7801647525447,12.2975571325185,12.3511802014103,206575.271220532,0.0,1.0
2015-10-06,14.25,14.45,14.15,14.27,322293,12.7354788618015,12.9142224247741,12.6461070803152,12.7533532180988,360620.538877039,0.0,1.0
2015-10-07,14.69,14.73,14.37,14.37,280409,13.1287147003413,13.1644634129359,12.8427249995851,12.8427249995851,313755.634425731,0.0,1.0
2015-10-08,15.08,15.09,14.59,14.67,270530,13.477264648138,13.4862018262866,13.039342918855,13.1108403440441,302701.809789246,0.0,1.0
2015-10-09,14.89,15.18,14.81,15.11,207870,13.307458263314,13.5666364296243,13.2359608381249,13.5040761825839,232590.194066797,0.0,1.0
2015-10-12,14.85,14.98,14.77,14.98,122288,13.2717095507194,13.3878928666517,13.2002121255304,13.3878928666517,136830.661721463,0.0,1.0
2015-10-13,14.63,14.9699,14.62,14.71,143583,13.0750916314495,13.3788663167216,13.0661544533009,13.1465890566386,160658.093205816,0.0,1.0
2015-10-14,14.45,14.7,14.33,14.66,138013,12.9142224247741,13.13765187849,12.8069762869906,13.1019031658954,154425.70093684,0.0,1.0
2015-10-15,14.7,14.73,14.25,14.52,235873,13.13765187849,13.1644634129359,12.7354788618015,12.9767826718146,263923.350387826,0.0,1.0
2015-10-16,14.4,14.72,14.26,14.72,218650,12.869536534031,13.1555262347872,12.7444160399501,13.1555262347872,244652.166896161,0.0,1.0
2015-10-19,14.35,14.46,14.1385,14.27,183132,12.8248506432878,12.9231596029228,12.6358293254442,12.7533532180988,204910.316158372,0.0,1.0
2015-10-20,14.58,14.63,14.22,14.35,157957,13.0304057407064,13.0750916314495,12.7086673273556,12.8248506432878,176741.469592577,0.0,1.0
2015-10-21,14.41,14.691,14.41,14.63,188411,12.8784737121796,13.1296084181562,12.8784737121796,13.0750916314495,210817.10229624,0.0,1.0
2015-10-22,14.97,15.08,14.5,14.5,156709,13.378955688503,13.477264648138,12.9589083155173,12.9589083155173,175345.055669475,0.0,1.0
2015-10-23,14.95,15.1,14.7301,15.1,195867,13.3610813322058,13.4951390044353,13.1645527847173,13.4951390044353,219159.780349648,0.0,1.0
2015-10-26,14.83,15.02,14.73,14.9,193861,13.2538351944222,13.4236415792462,13.1644634129359,13.3163954414626,216915.223995686,0.0,1.0
2015-10-27,14.49,14.78,14.38,14.74,264584,12.9499711373687,13.209149303679,12.8516621777337,13.1734005910845,296048.703069078,0.0,1.0
2015-10-28,15.08,15.2,14.58,14.58,329149,13.477264648138,13.5845107859216,13.0304057407064,13.0304057407064,368291.864082803,0.0,1.0
2015-10-29,15.26,15.33,14.98,15.08,276397,13.6381338548134,13.7006941018538,13.3878928666517,13.477264648138,309266.521717806,0.0,1.0
2015-10-30,15.06,15.27,14.96,15.2,217585,13.4593902918407,13.647071032962,13.3700185103544,13.5845107859216,243460.515591592,0.0,1.0
2015-11-02,15.6,15.75,15.0,15.07,386778,13.9419979118669,14.0760555840964,13.4057672229489,13.4683274699894,432774.186177744,0.0,1.0
2015-11-03,16.44,16.52,15.485,15.75,474703,14.692720876352,14.7642183015411,13.8392203631576,14.0760555840964,531155.351393135,0.0,1.0
2015-11-04,16.79,16.88,16.27,16.49,313455,15.0055221115542,15.0859567148919,14.5407888478253,14.7374067670952,350731.51143122,0.0,1.0
2015-11-05,16.79,16.87,16.54,16.79,280942,15.0055221115542,15.0770195367432,14.7820926578384,15.0055221115542,314352.019538721,0.0,1.0
2015-11-06,17.13,17.23,16.75,16.79,293205,15.3093861686077,15.398757950094,14.9697733989596,15.0055221115542,328073.352823184,0.0,1.0
2015-11-09,16.78,17.18,16.61,17.1,244282,14.9965849334055,15.3540720593508,14.8446529048788,15.2825746341618,273332.36054758,0.0,1.0
2015-11-10,16.88,16.93,16.65,16.69,166682,15.0859567148919,15.130642605635,14.8804016174733,14.9161503300679,186504.058918756,0.0,1.0
2015-11-11,16.81,16.985,16.72,16.95,171031,15.0233964678514,15.1797970854525,14.9429618645137,15.1485169619323,191370.248142774,0.0,1.0
2015-11-12,16.59,16.76,16.51,16.63,262083,14.8267785485815,14.9787105771083,14.7552811233925,14.8625272611761,293250.28061581,0.0,1.0
2015-11-13,16.4,16.67,16.23,16.38,220693,14.7195324107979,14.9618661760977,14.5669518919055,14.7015817615165,245888.598835172,0.07,1.0
2015-11-16,16.54,16.585,16.29,16.42,198378,14.8451869557682,14.8855759166514,14.6208038397499,14.7374830600794,221025.988407986,0.0,1.0
2015-11-17,16.46,16.67,16.35,16.58,270066,14.7733843586423,14.9618661760977,14.6746557875943,14.8810882543311,300898.308206511,0.0,1.0
2015-11-18,16.61,16.7,16.33,16.55,274918,14.9080142282533,14.9887921500198,14.6567051383128,14.8541622804089,306304.24079861,0.0,1.0
2015-11-19,16.82,16.83,16.5,16.6,164879,15.0964960457086,15.1054713703493,14.8092856572052,14.8990389036125,183702.547372795,0.0,1.0
2015-11-20,16.75,16.95,16.57,16.92,242926,15.0336687732235,15.2131752660381,14.8721129296904,15.1862492921159,270659.847664552,0.0,1.0
2015-11-23,16.83,16.99,16.73,16.73,143833,15.1054713703493,15.249076564601,15.015718123942,15.015718123942,160253.813379941,0.0,1.0
2015-11-24,16.98,17.0,16.65,16.8,177999,15.2401012399603,15.2580518892418,14.9439155268162,15.0785453964272,198320.403021671,0.0,1.0
2015-11-25,16.86,17.0,16.68,17.0,176670,15.1323973442715,15.2580518892418,14.9708415007384,15.2580518892418,196839.676637727,0.0,1.0
2015-11-27,16.95,17.01,16.83,16.89,64614,15.2131752660381,15.2670272138825,15.1054713703493,15.1593233181937,71990.7107390619,0.0,1.0
2015-11-30,16.86,17.1,16.81,17.02,212779,15.1323973442715,15.3478051356491,15.0875207210679,15.2760025385232,237071.090481117,0.0,1.0
2015-12-01,16.97,17.0299,16.805,16.88,212383,15.2311259153196,15.2848881099175,15.0830330587475,15.150347993553,236629.880813665,0.0,1.0
2015-12-02,16.8,17.0683,16.78,16.93,145323,15.0785453964272,15.3193533565379,15.0605947471457,15.1952246167566,161913.920462015,0.0,1.0
2015-12-03,16.45,16.89,16.33,16.89,136700,14.7644090340016,15.1593233181937,14.6567051383128,15.1593233181937,152306.468536691,0.0,1.0
2015-12-04,16.69,16.77,16.4,16.46,138928,14.9798168253791,15.051619422505,14.7195324107979,14.7733843586423,154788.829999016,0.0,1.0
2015-12-07,16.52,16.65,16.4,16.62,167947,14.8272363064867,14.9439155268162,14.7195324107979,14.916989552894,187120.808129712,0.0,1.0
2015-12-08,16.3,16.52,16.21,16.32,138586,14.6297791643906,14.8272363064867,14.5490012426241,14.6477298136721,154407.785286217,0.0,1.0
2015-12-09,15.93,16.42,15.83,16.29,168314,14.2976921526836,14.7374830600794,14.2079389062763,14.6208038397499,187529.706988183,0.0,1.0
2015-12-10,16.09,16.2,15.86,15.99,211196,14.4412973469353,14.5400259179833,14.2348648801985,14.351544100528,235307.36597714,0.0,1.0
2015-12-11,15.74,16.05,15.18,15.62,215061,14.1271609845097,14.4053960483724,13.6245428046288,14.019457088821,239613.616898093,0.0,1.0
2015-12-14,15.84,15.85,15.4,15.71,244900,14.216914230917,14.2258895555578,13.8219999467249,14.1002350105875,272859.211006845,0.0,1.0
2015-12-15,15.77,16.03,15.645,15.97,147445,14.1540869584319,14.3874453990909,14.0418954004228,14.3335934512465,164278.180346689,0.0,1.0
2015-12-16,15.89,15.9,15.57,15.84,189147,14.2617908541207,14.2707661787614,13.9745804656173,14.216914230917,210741.123659908,0.0,1.0
2015-12-17,15.74,15.98,15.59,15.94,213589,14.1271609845097,14.3425687758873,13.9925311148988,14.3066674773243,237973.564800902,0.0,1.0
2015-12-18,15.65,15.86,15.53,15.73,590913,14.0463830627431,14.2348648801985,13.9386791670544,14.118185659869,658375.071268633,0.0,1.0
2015-12-21,15.56,15.85,15.4,15.76,193379,13.9656051409766,14.2258895555578,13.8219999467249,14.1451116337912,215456.273439332,0.0,1.0
2015-12-22,15.79,15.96,15.42,15.61,154870,14.1720376077134,14.3246181266058,13.8399505960063,14.0104817641802,172550.861611392,0.0,1.0
2015-12-23,16.32,16.35,15.79,15.86,137088,14.6477298136721,14.6746557875943,14.1720376077134,14.2348648801985,152738.764877527,0.0,1.0
2015-12-24,16.59,16.65,16.33,16.48,135791,14.8900635789718,14.9439155268162,14.6567051383128,14.7913350079238,151293.691800043,0.0,1.0
2015-12-28,16.11,16.56,16.01,16.56,129735,14.4592479962167,14.8631376050496,14.3694947498094,14.8631376050496,144546.303552361,0.0,1.0
2015-12-29,16.26,16.315,15.9201,16.24,138493,14.5938778658277,14.6432421513517,14.2888065812893,14.5759272165462,154304.167864316,0.0,1.0
2015-12-30,16.06,16.32,16.02,16.21,153697,14.4143713730131,14.6477298136721,14.3784700744502,14.5490012426241,171243.945096443,0.0,1.0
2015-12-31,15.85,16.1,15.77,16.0,353562,14.2258895555578,14.450272671576,14.1540869584319,14.3605194251687,393926.698089023,0.0,1.0
2016-01-04,15.25,15.64,15.15,15.61,249486,13.6873700771139,14.0374077381024,13.5976168307066,14.0104817641802,277968.77548899,0.0,1.0
2016-01-05,15.31,15.39,15.12,15.34,93256,13.7412220249583,13.8130246220842,13.5706908567844,13.7681479988805,103902.648353019,0.0,1.0
2016-01-06,15.09,15.17,14.96,15.01,222930,13.5437648828622,13.6155674799881,13.4270856625327,13.4719622857364,248380.987789939,0.0,1.0
2016-01-07,14.47,15.0,14.46,14.82,198593,12.987294755137,13.4629869610957,12.9783194304962,13.3014311175625,221265.534060768,0.0,1.0
2016-01-08,14.22,14.54,14.185,14.5,213412,12.7629116391187,13.0501220276221,12.7314980028761,13.0142207290591,237776.357449541,0.0,1.0
2016-01-11,14.38,14.4301,14.13,14.36,149634,12.9065168333704,12.9514832098204,12.6821337173521,12.8885661840889,166717.089341764,0.0,1.0
2016-01-12,14.4,14.75,14.21,14.73,219303,12.9244674826518,13.2386038450774,12.753936314478,13.2206531957959,244339.908335787,0.0,1.0
2016-01-13,14.16,14.62,14.13,14.52,227534,12.7090596912743,13.1219246247479,12.6821337173521,13.0321713783406,253510.607256968,0.0,1.0
2016-01-14,14.37,14.5,14.07,14.21,295490,12.8975415087297,13.0142207290591,12.6282817695077,12.753936314478,329224.860189515,0.0,1.0
2016-01-15,14.1,14.21,13.76,13.94,254293,12.6552077434299,12.753936314478,12.3500467056451,12.5116025491782,283324.57061888,0.0,1.0
2016-01-19,13.98,14.27,13.82,14.2,178448,12.5475038477412,12.8077882623223,12.4038986534895,12.7449609898372,198820.663477947,0.0,1.0
2016-01-20,14.13,14.2,13.48,13.75,253461,12.6821337173521,12.7449609898372,12.0987376157046,12.3410713810044,282397.584650902,0.0,1.0
2016-01-21,13.9,14.16,13.83,14.12,170281,12.4757012506153,12.7090596912743,12.4128739781302,12.6731583927114,189721.271169688,0.0,1.0
2016-01-22,14.21,14.4,14.0,14.13,131827,12.753936314478,12.9244674826518,12.5654544970226,12.6821337173521,146877.138462226,0.0,1.0
2016-01-25,13.89,14.18,13.83,14.06,153258,12.4667259259746,12.7270103405558,12.4128739781302,12.619306444867,170754.826298436,0.0,1.0
2016-01-26,14.43,14.43,14.02,14.02,147095,12.951393456574,12.951393456574,12.5834051463041,12.5834051463041,163888.222307276,0.0,1.0
2016-01-27,14.01,14.35,13.94,14.33,213691,12.5744298216634,12.8795908594482,12.5116025491782,12.8616402101667,238087.209715245,0.0,1.0
2016-01-28,14.17,14.2789,14.06,14.25,95106,12.718035015915,12.8157763012526,12.619306444867,12.7898376130409,105963.855132777,0.0,1.0
2016-01-29,14.79,14.81,14.27,14.29,298622,13.2745051436403,13.2924557929218,12.8077882623223,12.8257389116038,332714.427559355,0.0,1.0
2016-02-01,14.36,14.62,14.17,14.62,201064,12.8885661840889,13.1219246247479,12.718035015915,13.1219246247479,224018.637819029,0.0,1.0
2016-02-02,14.17,14.3,13.93,14.3,260393,12.718035015915,12.8347142362445,12.5026272245375,12.8347142362445,290120.982162946,0.0,1.0
2016-02-03,14.12,14.41,13.94,14.41,174543,12.6731583927114,12.9334428072926,12.5116025491782,12.9334428072926,194469.845923918,0.0,1.0
2016-02-04,14.3,14.47,14.08,14.08,141359,12.8347142362445,12.987294755137,12.6372570941485,12.6372570941485,157497.3671242,0.0,1.0
2016-02-05,13.99,14.3,13.98,14.17,260520,12.5564791723819,12.8347142362445,12.5475038477412,12.718035015915,290262.481222961,0.0,1.0
2016-02-08,14.14,14.19,13.475,13.78,175330,12.6911090419929,12.7359856651965,12.0942499533843,12.3679973549266,195346.694429685,0.0,1.0
2016-02-09,14.06,14.26,13.89,13.93,107415,12.619306444867,12.7988129376816,12.4667259259746,12.5026272245375,119678.12229604,0.0,1.0
2016-02-10,14.07,14.44,13.94,14.1,159432,12.6282817695077,12.9603687812148,12.5116025491782,12.6552077434299,177633.686113693,0.0,1.0
2016-02-11,14.05,14.26,13.48,13.8,152498,12.6103311202263,12.7988129376816,12.0987376157046,12.385948004208,169908.060269995,0.0,1.0
2016-02-12,14.31,14.43,14.05,14.17,186524,12.8436895608853,12.951393456574,12.6103311202263,12.718035015915,207818.66669596,0.0,1.0
2016-02-16,14.53,14.67,14.36,14.46,98696,13.0411467029813,13.1668012479516,12.8885661840889,12.9783194304962,109963.710451334,0.0,1.0
2016-02-17,14.52,14.735,14.45,14.68,220851,13.0321713783406,13.2251408581163,12.9693441058555,13.1757765725923,246064.637035821,0.0,1.0
2016-02-18,14.49,14.68,14.3401,14.61,162443,13.0052454044184,13.1757765725923,12.8707052880539,13.1129493001072,180988.439418477,0.0,1.0
2016-02-19,14.77,14.8,14.31,14.4,252269,13.2565544943589,13.2834804682811,12.8436895608853,12.9244674826518,281069.498985241,0.0,1.0
2016-02-22,14.89,15.0,14.72,14.87,216657,13.3642583900476,13.4629869610957,13.2116778711552,13.3463077407662,241391.82555782,0.0,1.0
2016-02-23,14.93,15.31,14.82,14.82,241230,13.4001596886106,13.7412220249583,13.3014311175625,13.3014311175625,268770.222422135,0.0,1.0
2016-02-24,15.06,15.06,14.54,14.75,151558,13.5168389089401,13.5168389089401,13.0501220276221,13.2386038450774,168860.744392712,0.0,1.0
2016-02-25,15.02,15.12,14.83,15.07,89036,13.4809376103771,13.5706908567844,13.3104064422033,13.5258142335808,99200.8685635176,0.0,1.0
2016-02-26,15.12,15.16,14.97,15.04,140837,13.6335181292695,13.669585637548,13.4982649732252,13.5613831127126,156192.658403286,0.07,1.0
2016-02-29,11.86,14.5,11.58,14.26,1542736,10.6940162045725,13.0744717509529,10.4415436466231,12.858066701282,1710942.70010333,0.0,1.0
2016-03-01,11.35,12.04,11.21,11.81,1065713,10.2341554740218,10.8563199918257,10.1079191950471,10.6489318192244,1181909.20400847,0.0,1.0
2016-03-02,11.6,11.67,11.16,11.4,829433,10.4595774007623,10.5226955402497,10.062834809699,10.2792398593699,919867.259579606,0.0,1.0
2016-03-03,11.79,11.9,11.56,11.6,690302,10.6308980650852,10.730083712851,10.4235098924839,10.4595774007623,765566.608782527,0.0,1.0
2016-03-04,12.25,12.26,11.79,11.79,671506,11.0456744102878,11.0546912873574,10.6308980650852,10.6308980650852,744721.254171539,0.0,1.0
2016-03-07,13.06,13.11,12.211,12.24,535518,11.7760414529273,11.8211258382754,11.0105085897163,11.0366575332182,593906.289134322,0.0,1.0
2016-03-08,12.59,12.861,12.195,12.85,443498,11.352248230655,11.5966055992418,10.9960815864049,11.5866870344652,491853.217666809,0.0,1.0
2016-03-09,12.74,12.97,12.55,12.63,411212,11.4875013866993,11.6948895593007,11.3161807223765,11.3883157389335,456047.029170829,0.0,1.0
2016-03-10,12.66,12.84,12.45,12.79,339468,11.4153663701424,11.5776701573956,11.2260119516803,11.5325857720475,376480.678819106,0.0,1.0
2016-03-11,12.62,12.76,12.53,12.73,366431,11.3792988618639,11.5055351408386,11.2981469682373,11.4784845096297,406383.493054909,0.0,1.0
2016-03-14,12.94,13.0,12.54,12.54,366351,11.6678389280918,11.7219401905095,11.3071638453069,11.3071638453069,406294.770541137,0.0,1.0
2016-03-15,12.9,13.01,12.6852,12.79,297601,11.6317714198133,11.7309570675792,11.4380889003578,11.5325857720475,330048.860267375,0.0,1.0
2016-03-16,12.77,12.93,12.4901,12.78,434516,11.5145520179082,11.6588220510222,11.2621696287295,11.5235688949778,481891.897432934,0.0,1.0
2016-03-17,13.11,13.145,12.59,12.69,520296,11.8211258382754,11.8526849080191,11.352248230655,11.4424170013512,577024.612826145,0.0,1.0
2016-03-18,13.08,13.23,13.0,13.17,374456,11.7940752070665,11.9293283631109,11.7219401905095,11.8752271006931,415283.470217775,0.0,1.0
2016-03-21,13.08,13.12,12.92,13.08,183862,11.7940752070665,11.830142715345,11.6498051739525,11.7940752070665,203908.735341884,0.0,1.0
2016-03-22,13.03,13.11,12.8761,13.04,147161,11.7489908217184,11.8211258382754,11.6102210836169,11.758007698788,163206.17311705,0.0,1.0
2016-03-23,12.63,12.99,12.62,12.99,321448,11.3883157389335,11.7129233134399,11.3792988618639,11.7129233134399,356495.932591715,0.0,1.0
2016-03-24,12.79,12.79,12.205,12.61,311706,11.5325857720475,11.5325857720475,11.0050984634745,11.3702819847942,345691.748476994,0.0,1.0
2016-03-28,12.73,12.89,12.51,12.7,219537,11.4784845096297,11.6227545427437,11.280113214098,11.4514338784208,243473.431327578,0.0,1.0
2016-03-29,13.02,13.08,12.57,12.66,320517,11.7399739446488,11.7940752070665,11.3342144765158,11.4153663701424,355463.42433768,0.0,1.0
2016-03-30,13.2,13.27,13.0,13.0,224977,11.902277731902,11.9653958713893,11.7219401905095,11.7219401905095,249506.562264149,0.0,1.0
2016-03-31,13.26,13.29,13.14,13.19,463472,11.9563789943197,11.9834296255286,11.8481764694842,11.8932608548324,514005.01129311,0.0,1.0
2016-04-01,13.37,13.405,13.05,13.15,233830,12.0555646420856,12.0871237118292,11.7670245758576,11.8571933465539,259324.817444565,0.0,1.0
2016-04-04,12.92,13.36,12.9,13.36,248712,11.6498051739525,12.0465477650159,11.6317714198133,12.0465477650159,275829.423069209,0.0,1.0
2016-04-05,12.87,13.0,12.75,12.79,240704,11.6047207886044,11.7219401905095,11.496518263769,11.5325857720475,266948.29944052,0.0,1.0
2016-04-06,12.79,12.92,12.6,12.87,270530,11.5325857720475,11.6498051739525,11.3612651077246,11.6047207886044,300026.270637976,0.0,1.0
2016-04-07,12.65,12.76,12.58,12.68,260900,11.4063494930727,11.5055351408386,11.3432313535854,11.4334001242816,289346.298042541,0.0,1.0
2016-04-08,12.82,12.99,12.75,12.78,191232,11.5596364032563,11.7129233134399,11.496518263769,11.5235688949778,212082.296923232,0.0,1.0
2016-04-11,12.83,13.06,12.83,12.9,220513,11.5686532803259,11.7760414529273,11.5686532803259,11.6317714198133,244555.845995611,0.0,1.0
2016-04-12,13.09,13.17,12.83,12.83,271914,11.8030920841361,11.8752271006931,11.5686532803259,11.5686532803259,301561.170126253,0.0,1.0
2016-04-13,13.45,13.49,12.92,13.1,445764,12.1276996586426,12.163767166921,11.6498051739525,11.8121089612058,494366.28286943,0.0,1.0
2016-04-14,13.35,13.47,13.2,13.45,251812,12.0375308879463,12.1457334127818,11.902277731902,12.1276996586426,279267.420477916,0.0,1.0
2016-04-15,13.61,13.72,13.2,13.3,445311,12.2719696917565,12.3711553395224,11.902277731902,11.9924465025982,493863.891635193,0.0,1.0
2016-04-18,13.44,13.66,13.38,13.61,189127,12.1186827815729,12.3170540771046,12.0645815191552,12.2719696917565,209747.785779577,0.0,1.0
2016-04-19,13.83,13.94,13.42,13.42,281696,12.4703409872882,12.5695266350541,12.1006490274337,12.1006490274337,312409.715497859,0.0,1.0
2016-04-20,13.84,13.97,13.63,13.79,362730,12.4793578643578,12.5965772662629,12.2900034458958,12.4342734790097,402278.967761483,0.0,1.0
2016-04-21,13.74,13.99,13.71,13.87,246607,12.3891890936616,12.6146110204022,12.3621384624527,12.5064084955667,273494.911925553,0.0,1.0
2016-04-22,13.81,13.87,13.71,13.71,164915,12.452307233149,12.5064084955667,12.3621384624527,12.3621384624527,182895.916986146,0.0,1.0
2016-04-25,13.63,13.79,13.57,13.73,159612,12.2900034458958,12.4342734790097,12.235902183478,12.380172216592,177014.723354411,0.0,1.0
2016-04-26,13.94,13.98,13.7,13.74,145735,12.5695266350541,12.6055941433326,12.3531215853831,12.3891890936616,161624.694309044,0.0,1.0
2016-04-27,13.88,14.03,13.75,13.95,188945,12.5154253726363,12.6506785286807,12.3982059707312,12.5785435121237,209545.942060743,0.0,1.0
2016-04-28,13.69,13.83,13.67,13.76,217179,12.3441047083135,12.4703409872882,12.3260709541743,12.4072228478009,240858.335234116,0.0,1.0
2016-04-29,13.69,13.78,13.54,13.64,187160,12.3441047083135,12.4252566019401,12.2088515522692,12.2990203229654,207566.32097218,0.0,1.0
2016-05-02,13.88,13.88,13.64,13.82,243553,12.5154253726363,12.5154253726363,12.2990203229654,12.4613241102186,270107.929962265,0.0,1.0
2016-05-03,12.26,14.11,12.0701,13.93,891170,11.0546912873574,12.7228135452377,10.8834607918053,12.5605097579844,988335.532489734,0.0,1.0
2016-05-04,12.76,12.99,12.13,12.17,502636,11.5055351408386,11.7129233134399,10.9374718854524,10.9735393937308,557439.117910732,0.0,1.0
2016-05-05,12.66,12.88,12.48,12.66,356623,11.4153663701424,11.6137376656741,11.2530625828892,11.4153663701424,395506.112866326,0.0,1.0
2016-05-06,13.0,13.02,12.6,12.6,463422,11.7219401905095,11.7399739446488,11.3612651077246,11.3612651077246,513949.559722002,0.0,1.0
2016-05-09,12.91,13.13,12.83,12.92,304534,11.6407882968829,11.8391595924146,11.5686532803259,11.6498051739525,337737.775117237,0.0,1.0
2016-05-10,13.06,13.16,12.95,13.0,193374,11.7760414529273,11.8662102236235,11.6768558051614,11.7219401905095,214457.842229506,0.0,1.0
2016-05-11,12.95,13.06,12.89,13.05,271018,11.6768558051614,11.7760414529273,11.6227545427437,11.7670245758576,300567.477971994,0.0,1.0
2016-05-12,12.9,13.22,12.86,12.95,392141,11.6317714198133,11.9203114860412,11.5957039115348,11.6768558051614,434896.690918742,0.0,1.0
2016-05-13,12.93,13.07,12.81,12.82,348500,11.7219401905095,11.8488598832142,11.613151882477,11.622217574813,384416.310505346,0.07,1.0
2016-05-16,13.1,13.33,12.98,12.98,342034,11.8760569602223,12.0845678839514,11.7672686521898,11.7672686521898,377283.926391351,0.0,1.0
2016-05-17,12.7,13.11,12.4201,13.11,456290,11.5134292667804,11.8851226525584,11.2596805382945,11.8851226525584,503315.11713195,0.0,1.0
2016-05-18,12.74,13.02,12.59,12.59,461142,11.5496920361246,11.803531421534,11.4137066510839,11.4137066510839,508667.162866733,0.0,1.0
2016-05-19,12.54,12.76,12.51,12.6,314461,11.3683781894037,11.5678234207967,11.3411811123955,11.42277234342,346869.260883275,0.0,1.0
2016-05-20,12.71,12.78,12.46,12.56,339900,11.5224949591165,11.5859548054688,11.2958526507153,11.3865095740758,374929.996960593,0.0,1.0
2016-05-23,12.7,12.83,12.695,12.71,196395,11.5134292667804,11.6312832671491,11.5088964206124,11.5224949591165,216635.412630409,0.0,1.0
2016-05-24,12.91,12.93,12.67,12.7,281685,11.7038088058374,11.7219401905095,11.4862321897723,11.5134292667804,310715.375680627,0.0,1.0
2016-05-25,12.98,13.05,12.9007,12.98,142404,11.7672686521898,11.8307284985421,11.6953777119649,11.7672686521898,157080.115584514,0.0,1.0
2016-05-26,12.92,13.04,12.88,13.01,172828,11.7128744981735,11.8216628062061,11.6766117288293,11.7944657291979,190639.604338645,0.0,1.0
2016-05-27,12.86,13.01,12.83,12.9,204833,11.6584803441572,11.7944657291979,11.6312832671491,11.6947431135014,225943.03050141,0.0,1.0
2016-05-31,13.01,13.1,12.87,12.87,335573,11.7944657291979,11.8760569602223,11.6675460364932,11.6675460364932,370157.057575927,0.0,1.0
2016-06-01,13.03,13.05,12.68,12.96,257730,11.81259711387,11.8307284985421,11.4952978821083,11.7491372675177,284291.580219635,0.0,1.0
2016-06-02,13.52,13.55,12.91,13.02,944578,12.2568160383363,12.2840131153445,11.7038088058374,11.803531421534,1041925.93900866,0.0,1.0
2016-06-03,13.41,13.524,13.18,13.51,343813,12.1570934226398,12.2604423152708,11.9485824989107,12.2477503460003,379246.269623456,0.0,1.0
2016-06-06,13.45,13.49,13.35,13.4,269427,12.193356191984,12.2296189613282,12.1026992686235,12.1480277303038,297194.069700212,0.0,1.0
2016-06-07,13.48,13.53,13.37,13.44,172689,12.2205532689921,12.2658817306724,12.1208306532956,12.184290499648,190486.27903833,0.0,1.0
2016-06-08,13.63,13.67,13.41,13.5,327556,12.3565386540329,12.3928014233771,12.1570934226398,12.2386846536642,361313.82784473,0.0,1.0
2016-06-09,13.5,13.55,13.38,13.52,308956,12.2386846536642,12.2840131153445,12.1298963456317,12.2568160383363,340796.917154921,0.0,1.0
2016-06-10,13.28,13.41,13.18,13.3,247585,12.0392394222712,12.1570934226398,11.9485824989107,12.0573708069433,273101.039415971,0.0,1.0
2016-06-13,13.11,13.25,13.07,13.25,319105,11.8851226525584,12.0120423452631,11.8488598832142,12.0120423452631,351991.870197441,0.0,1.0
2016-06-14,13.12,13.17,12.96,13.09,719801,11.8941883448944,11.9395168065747,11.7491372675177,11.8669912678863,793983.485561145,0.0,1.0
2016-06-15,13.23,13.42,13.11,13.21,457846,11.993910960591,12.1661591149759,11.8851226525584,11.9757795759189,505031.478047718,0.0,1.0
2016-06-16,13.2,13.21,12.9,13.1,256060,11.9667138835828,11.9757795759189,11.6947431135014,11.8760569602223,282449.47049641,0.0,1.0
2016-06-17,13.18,13.34,13.01,13.23,579651,11.9485824989107,12.0936335762875,11.7944657291979,11.993910960591,639389.666573126,0.0,1.0
2016-06-20,13.41,13.47,13.23,13.33,257969,12.1570934226398,12.2114875766561,11.993910960591,12.0845678839514,284555.211491402,0.0,1.0
2016-06-21,13.15,13.43,13.11,13.43,183215,11.9213854219026,12.1752248073119,11.8851226525584,12.1752248073119,202097.085593219,0.0,1.0
2016-06-22,13.08,13.19,13.03,13.13,195032,11.8579255755502,11.9576481912468,11.81259711387,11.9032540372305,215131.942239538,0.0,1.0
2016-06-23,13.3,13.35,13.14,13.18,170741,12.0573708069433,12.1026992686235,11.9123197295665,11.9485824989107,188337.518714471,0.0,1.0
2016-06-24,12.69,13.05,12.55,12.8,485997,11.5043635744444,11.8307284985421,11.3774438817397,11.6040861901409,536083.712070778,0.0,1.0
2016-06-27,12.47,12.73,12.23,12.65,363583,11.3049183430513,11.5406263437886,11.0873417269862,11.4681008051002,401053.760179241,0.0,1.0
2016-06-28,12.33,12.64,12.3,12.63,297339,11.1779986503467,11.4590351127642,11.1508015733385,11.4499694204281,327982.672451503,0.0,1.0
2016-06-29,12.55,12.58,12.4,12.4,176522,11.3774438817397,11.4046409587479,11.241458496699,11.241458496699,194714.306924031,0.0,1.0
2016-06-30,12.88,12.88,12.5,12.61,263069,11.6766117288293,11.6766117288293,11.3321154200595,11.431838035756,290180.816035382,0.0,1.0
2016-07-01,12.96,13.05,12.79,12.8,169796,11.7491372675177,11.8307284985421,11.5950204978049,11.6040861901409,187295.127284263,0.0,1.0
2016-07-05,12.85,12.88,12.71,12.82,185062,11.6494146518212,11.6766117288293,11.5224949591165,11.622217574813,204134.436885911,0.0,1.0
2016-07-06,12.91,12.95,12.71,12.83,202267,11.7038088058374,11.7400715751816,11.5224949591165,11.6312832671491,223112.579273988,0.0,1.0
2016-07-07,12.89,13.1,12.75,12.92,162693,11.6856774211653,11.8760569602223,11.5587577284607,11.7128744981735,179460.094132127,0.0,1.0
2016-07-08,13.34,13.34,13.07,13.07,183917,12.0936335762875,12.0936335762875,11.8488598832142,11.8488598832142,202871.433512802,0.0,1.0
2016-07-11,13.52,13.58,13.4,13.42,137722,12.2568160383363,12.3112101923526,12.1480277303038,12.1661591149759,151915.590001198,0.0,1.0
2016-07-12,13.75,13.82,13.57,13.64,196653,12.4653269620654,12.5287868084178,12.3021445000166,12.3656043463689,216920.002036752,0.0,1.0
2016-07-13,13.58,13.79,13.52,13.79,203089,12.3112101923526,12.5015897314096,12.2568160383363,12.5015897314096,224019.294359312,0.0,1.0
2016-07-14,13.65,13.72,13.6,13.6,134694,12.374670038705,12.4381298850573,12.3293415770247,12.3293415770247,148575.525185672,0.0,1.0
2016-07-15,13.72,13.74,13.51,13.7,130107,12.4381298850573,12.4562612697294,12.2477503460003,12.4199985003852,143515.790275234,0.0,1.0
2016-07-18,13.65,13.79,13.61,13.72,200841,12.374670038705,12.5015897314096,12.3384072693608,12.4381298850573,221539.616121101,0.0,1.0
2016-07-19,13.39,13.68,13.37,13.57,187395,12.1389620379677,12.4018671157131,12.1208306532956,12.3021445000166,206707.875199855,0.0,1.0
2016-07-20,13.54,13.59,13.32,13.41,160388,12.2749474230084,12.3202758846887,12.0755021916154,12.1570934226398,176917.541490191,0.0,1.0
2016-07-21,13.52,13.78,13.45,13.57,130751,12.2568160383363,12.4925240390736,12.193356191984,12.3021445000166,144226.160731376,0.0,1.0
2016-07-22,13.69,13.71,13.43,13.48,105620,12.4109328080491,12.4290641927212,12.1752248073119,12.2205532689921,116505.167046125,0.0,1.0
2016-07-25,13.73,13.73,13.5,13.69,180222,12.4471955773933,12.4471955773933,12.2386846536642,12.4109328080491,198795.627867703,0.0,1.0
2016-07-26,13.86,13.86,13.72,13.75,120892,12.565049577762,12.565049577762,12.4381298850573,12.4653269620654,133351.09500606,0.0,1.0
2016-07-27,13.91,13.99,13.765,13.92,173448,12.6103780394422,12.6829035781306,12.4789255005695,12.6194437317782,191323.501361639,0.0,1.0
2016-07-28,13.29,13.58,12.75,13.58,337513,12.0483051146072,12.3112101923526,11.5587577284607,12.3112101923526,372296.993422069,0.0,1.0
2016-07-29,13.15,13.25,12.82,13.24,497823,11.9213854219026,12.0120423452631,11.622217574813,12.002976652927,549128.496254526,0.0,1.0
2016-08-01,12.98,13.13,12.82,13.12,281731,11.7672686521898,11.9032540372305,11.622217574813,11.8941883448944,310766.116427493,0.0,1.0
2016-08-02,12.71,12.98,12.57,12.97,409279,11.5224949591165,11.7672686521898,11.3955752664118,11.7582029598537,451459.176893306,0.0,1.0
2016-08-03,12.65,12.73,12.56,12.73,357292,11.4681008051002,11.5406263437886,11.3865095740758,11.5406263437886,394114.411515282,0.0,1.0
2016-08-04,12.61,12.76,12.51,12.68,345279,11.431838035756,11.5678234207967,11.3411811123955,11.4952978821083,380863.355164922,0.0,1.0
2016-08-05,13.02,13.04,12.59,12.63,386429,11.803531421534,11.8216628062061,11.4137066510839,11.4499694204281,426254.262416842,0.0,1.0
2016-08-08,12.86,13.06,12.58,13.0,350898,11.6584803441572,11.8397941908782,11.4046409587479,11.7854000368619,387061.447700731,0.0,1.0
2016-08-09,12.99,13.03,12.84,12.88,229132,11.7763343445258,11.81259711387,11.6403489594851,11.6766117288293,252746.278504192,0.0,1.0
2016-08-10,12.86,13.0479,12.82,12.98,205389,11.6584803441572,11.8288247031515,11.622217574813,11.7672686521898,226556.331702675,0.0,1.0
2016-08-11,12.79,12.935,12.67,12.88,435381,11.5950204978049,11.7264730366776,11.4862321897723,11.6766117288293,480251.241561341,0.0,1.0
2016-08-12,12.64,12.77,12.5,12.69,258011,11.5224949591165,11.6410016319555,11.3948723883668,11.56807444867,283034.104295244,0.07,1.0
2016-08-15,12.82,12.86,12.6,12.61,293563,11.686581121509,11.7230447131517,11.4860313674737,11.4951472653844,322034.102263952,0.0,1.0
2016-08-16,12.71,12.83,12.67,12.83,158504,11.5863062444913,11.6956970194197,11.5498426528486,11.6956970194197,173876.453590016,0.0,1.0
2016-08-17,12.6,12.72,12.535,12.67,204570,11.4860313674737,11.595422142402,11.4267780310542,11.5498426528486,224410.14807771,0.0,1.0
2016-08-18,12.54,12.67,12.495,12.59,317649,11.4313359800095,11.5498426528486,11.3903144394114,11.476915469563,348456.074335127,0.0,1.0
2016-08-19,12.56,12.58,12.46,12.55,341703,11.4495677758309,11.4677995716523,11.358408796724,11.4404518779202,374842.942897776,0.0,1.0
2016-08-22,12.46,12.53,12.29,12.53,481415,11.358408796724,11.4222200820989,11.2034385322422,11.4222200820989,528104.86110784,0.0,1.0
2016-08-23,12.78,12.81,12.41,12.5,514576,11.6501175298662,11.6774652235983,11.3128293071705,11.3948723883668,564481.968799119,0.0,1.0
2016-08-24,13.27,13.28,12.74,12.74,713078,12.0967965274902,12.1059124254009,11.6136539382234,11.6136539382234,782235.614073212,0.0,1.0
2016-08-25,13.28,13.305,13.08,13.25,314714,12.1059124254009,12.1287021701776,11.923594467187,12.0785647316688,345236.424412809,0.0,1.0
2016-08-26,13.1,13.33,12.99,13.28,894165,11.9418262630084,12.1514919149543,11.8415513859908,12.1059124254009,980885.271818475,0.0,1.0
2016-08-29,13.12,13.2,13.0,13.1,341428,11.9600580588298,12.0329852421153,11.8506672839014,11.9418262630084,374541.272121407,0.0,1.0
2016-08-30,13.1,13.19,13.09,13.13,112077,11.9418262630084,12.0238693442046,11.9327103650977,11.9691739567405,122946.747646798,0.0,1.0
2016-08-31,13.11,13.14,13.0,13.12,309047,11.9509421609191,11.9782898546512,11.8506672839014,11.9600580588298,339019.812450369,0.0,1.0
2016-09-01,13.11,13.2,13.01,13.16,190070,11.9509421609191,12.0329852421153,11.8597831818121,11.9965216504725,208503.870778366,0.0,1.0
2016-09-02,13.24,13.24,13.11,13.23,157677,12.0694488337581,12.0694488337581,11.9509421609191,12.0603329358474,172969.247291632,0.0,1.0
2016-09-06,13.15,13.27,12.96,13.27,215387,11.9874057525618,12.0967965274902,11.8142036922587,12.0967965274902,236276.230943022,0.0,1.0
2016-09-07,13.15,13.18,13.08,13.12,137876,11.9874057525618,12.0147534462939,11.923594467187,11.9600580588298,151247.854408577,0.0,1.0
2016-09-08,13.15,13.16,13.06,13.13,226318,11.9874057525618,11.9965216504725,11.9053626713656,11.9691739567405,248267.370057445,0.0,1.0
2016-09-09,13.04,13.11,13.02,13.08,471626,11.8871308755442,11.9509421609191,11.8688990797228,11.923594467187,517366.478453822,0.0,1.0
2016-09-12,13.1,13.13,12.98,13.02,294737,11.9418262630084,11.9691739567405,11.8324354880801,11.8688990797228,323321.962232879,0.0,1.0
2016-09-13,13.18,13.27,12.93,12.97,575210,12.0147534462939,12.0967965274902,11.7868559985266,11.8233195901694,630996.535541771,0.0,1.0
2016-09-14,13.11,13.22,12.96,13.22,468549,11.9509421609191,12.0512170379367,11.8142036922587,12.0512170379367,513991.056712435,0.0,1.0
2016-09-15,13.11,13.15,13.02,13.09,343592,11.9509421609191,11.9874057525618,11.8688990797228,11.9327103650977,376915.146885254,0.0,1.0
2016-09-16,13.0,13.13,12.97,13.1,516386,11.8506672839014,11.9691739567405,11.8233195901694,11.9418262630084,566467.510999936,0.0,1.0
2016-09-19,13.11,13.18,13.05,13.11,219209,11.9509421609191,12.0147534462939,11.8962467734549,11.9509421609191,240468.906242199,0.0,1.0
2016-09-20,13.16,13.27,13.08,13.22,275059,11.9965216504725,12.0967965274902,11.923594467187,12.0512170379367,301735.498460708,0.0,1.0
2016-09-21,13.25,13.32,13.11,13.26,172626,12.0785647316688,12.1423760170436,11.9509421609191,12.0876806295795,189368.070694935,0.0,1.0
2016-09-22,13.53,13.54,13.25,13.34,254770,12.3338098731682,12.3429257710789,12.0785647316688,12.160607812865,279478.77707268,0.0,1.0
2016-09-23,13.18,13.48,13.11,13.39,203198,12.0147534462939,12.2882303836147,11.9509421609191,12.2061873024185,222905.0851498,0.0,1.0
2016-09-26,13.14,13.23,13.0,13.08,237167,11.9782898546512,12.0603329358474,11.8506672839014,11.923594467187,260168.556431276,0.0,1.0
2016-09-27,13.17,13.19,13.05,13.15,196969,12.0056375483832,12.0238693442046,11.8962467734549,11.9874057525618,216071.967818931,0.0,1.0
2016-09-28,13.33,13.33,13.15,13.21,193542,12.1514919149543,12.1514919149543,11.9874057525618,12.042101140026,212312.601453079,0.0,1.0
2016-09-29,13.14,13.35,13.13,13.35,309104,11.9782898546512,12.1697237107757,11.9691739567405,12.1697237107757,339082.340574924,0.0,1.0
2016-09-30,13.26,13.3,13.17,13.21,234012,12.0876806295795,12.1241442212223,12.0056375483832,12.042101140026,256707.569887867,0.0,1.0
2016-10-03,13.15,13.25,13.14,13.25,206671,11.9874057525618,12.0785647316688,11.9782898546512,12.0785647316688,226714.912809154,0.0,1.0
2016-10-04,13.02,13.239,13.02,13.19,261200,11.8688990797228,12.068537243967,11.8688990797228,12.0238693442046,286532.388316459,0.0,1.0
2016-10-05,13.3,13.345,13.02,13.11,338326,12.1241442212223,12.1651657618204,11.8688990797228,11.9509421609191,371138.425763988,0.0,1.0
2016-10-06,13.44,13.44,13.14,13.22,380520,12.251766791972,12.251766791972,11.9782898546512,12.0512170379367,417424.595720438,0.0,1.0
2016-10-07,13.16,13.46,13.09,13.46,245382,11.9965216504725,12.2699985877933,11.9327103650977,12.2699985877933,269180.285259837,0.0,1.0
2016-10-10,13.13,13.3,13.06,13.24,184755,11.9691739567405,12.1241442212223,11.9053626713656,12.0694488337581,202673.397409675,0.0,1.0
2016-10-11,13.1,13.12,13.02,13.12,314060,11.9418262630084,11.9600580588298,11.8688990797228,11.9600580588298,344518.996457377,0.0,1.0
2016-10-12,13.12,13.23,12.9,13.06,178787,11.9600580588298,12.0603329358474,11.7595083047945,11.9053626713656,196126.593070193,0.0,1.0
2016-10-13,12.98,13.0601,12.95,13.06,203018,11.8324354880801,11.9054538303447,11.805087794348,11.9053626713656,222707.627914359,0.0,1.0
2016-10-14,13.0,13.053,12.83,13.01,228623,11.8506672839014,11.8989815428281,11.6956970194197,11.8597831818121,250795.91965572,0.0,1.0
2016-10-17,13.02,13.04,12.87,12.94,204783,11.8688990797228,11.8871308755442,11.7321606110624,11.7959718964373,224643.805806315,0.0,1.0
2016-10-18,12.99,13.19,12.78,13.19,490534,11.8415513859908,12.0238693442046,11.6501175298662,12.0238693442046,538108.264052164,0.0,1.0
2016-10-19,13.0,13.16,12.87,13.06,380398,11.8506672839014,11.9965216504725,11.7321606110624,11.9053626713656,417290.763594198,0.0,1.0
2016-10-20,12.87,13.12,12.84,12.92,334071,11.7321606110624,11.9600580588298,11.7048129173304,11.7777401006159,366470.756115114,0.0,1.0
2016-10-21,12.66,12.8,12.63,12.8,221510,11.5407267549379,11.6683493256876,11.5133790612058,11.6683493256876,242993.067901909,0.0,1.0
2016-10-24,12.75,12.9,12.68,12.78,185370,11.6227698361341,11.7595083047945,11.5589585507593,11.6501175298662,203348.042964096,0.0,1.0
2016-10-25,12.36,12.69,12.35,12.66,193793,11.2672498176171,11.56807444867,11.2581339197064,11.5407267549379,212587.944598052,0.0,1.0
2016-10-26,12.22,12.46,12.22,12.34,239650,11.1396272468674,11.358408796724,11.1396272468674,11.2490180217957,262892.369295708,0.0,1.0
2016-10-27,12.22,12.43,12.16,12.32,252707,11.1396272468674,11.3310611029919,11.0849318594032,11.2307862259743,277215.697757607,0.0,1.0
2016-10-28,12.14,12.31,12.13,12.19,201172,11.0667000635818,11.2216703280636,11.0575841656711,11.1122795531353,220682.594266457,0.0,1.0
2016-10-31,12.28,12.31,12.07,12.21,210735,11.1943226343315,11.2216703280636,11.002888778207,11.1305113489567,231173.058391535,0.0,1.0
2016-11-01,11.81,12.605,11.795,12.22,416197,10.7658754325289,11.4905893164291,10.7522015856629,11.1396272468674,456561.716769316,0.0,1.0
2016-11-02,12.24,12.25,11.675,11.68,814158,11.1578590426887,11.1669749405994,10.6428108107346,10.6473687596899,893118.821619266,0.0,1.0
2016-11-03,12.22,12.32,12.01,12.32,599000,11.1396272468674,11.2307862259743,10.9481933907428,11.2307862259743,657093.800159104,0.0,1.0
2016-11-04,12.3,12.45,12.1,12.24,359821,11.2125544301529,11.3492928988133,11.030236471939,11.1578590426887,394718.110629466,0.0,1.0
2016-11-07,12.67,12.68,12.45,12.5,311489,11.5498426528486,11.5589585507593,11.3492928988133,11.3948723883668,341698.648944506,0.0,1.0
2016-11-08,12.82,12.88,12.62,12.72,207617,11.686581121509,11.7412765089731,11.5042631632951,11.595422142402,227752.660279854,0.0,1.0
2016-11-09,13.29,13.3,12.71,12.79,246553,12.1150283233116,12.1241442212223,11.5863062444913,11.6592334277769,270464.854274837,0.0,1.0
2016-11-10,14.2,14.23,13.23,13.32,580611,13.0083863185595,13.0358688248663,12.1197852813058,12.2022328002262,633796.998190086,0.07,1.0
2016-11-11,14.94,14.97,14.24,14.25,713033,13.6862881407943,13.7137706471011,13.0450296603019,13.0541904957375,778349.316513934,0.0,1.0
2016-11-14,15.24,15.36,15.01,15.04,650738,13.9611132038625,14.0710432290897,13.7504139888435,13.7778964951504,710347.876647564,0.0,1.0
2016-11-15,15.24,15.3,15.08,15.23,140894,13.9611132038625,14.0160782164761,13.8145398368928,13.9519523684269,153800.383153254,0.0,1.0
2016-11-16,15.24,15.31,15.08,15.24,112649,13.9611132038625,14.0252390519117,13.8145398368928,13.9611132038625,122968.042371079,0.0,1.0
2016-11-17,15.72,15.835,15.24,15.42,724906,14.4008333047715,14.506182912281,13.9611132038625,14.1260082417034,791309.924837771,0.0,1.0
2016-11-18,15.73,15.93,15.52,15.7,624658,14.4099941402071,14.5932108489192,14.2176165960594,14.3825116339003,681878.857437119,0.0,1.0
2016-11-21,15.64,15.84,15.6,15.83,275184,14.3275466212867,14.5107633299988,14.2909032795443,14.5016024945632,300391.816810119,0.0,1.0
2016-11-22,15.93,15.987,15.64,15.71,364637,14.5932108489192,14.6454276109022,14.3275466212867,14.3916724693359,398039.024457061,0.0,1.0
2016-11-23,16.1,16.21,15.89,15.94,201192,14.7489450513245,14.8497142411162,14.5565675071768,14.6023716843548,219621.890835447,0.0,1.0
2016-11-25,16.25,16.36,16.03,16.21,151845,14.8863575828586,14.9871267726503,14.6848192032753,14.8497142411162,165754.533052549,0.0,1.0
2016-11-28,16.0,16.28,15.94,16.19,168773,14.6573366969685,14.9138400891654,14.6023716843548,14.831392570245,184233.197055404,0.0,1.0
2016-11-29,15.97,16.15,15.84,16.05,670362,14.6298541906616,14.7947492285025,14.5107633299988,14.7031408741465,731769.503679234,0.0,1.0
2016-11-30,15.8,16.11,15.77,16.11,286630,14.4741199882564,14.7581058867601,14.4466374819495,14.7581058867601,312886.310440594,0.0,1.0
2016-12-01,16.02,16.09,15.85,15.94,386202,14.6756583678397,14.7397842158889,14.5199241654344,14.6023716843548,421579.453877049,0.0,1.0
2016-12-02,15.9,16.1575,15.86,16.09,184166,14.5657283426124,14.8016198550792,14.52908500087,14.7397842158889,201036.249689853,0.0,1.0
2016-12-05,15.99,16.22,15.95,16.07,335116,14.6481758615329,14.8588750765518,14.6115325197904,14.7214625450177,365813.797612288,0.0,1.0
2016-12-06,16.23,16.275,15.86,16.09,316513,14.8680359119874,14.9092596714476,14.52908500087,14.7397842158889,345506.697751401,0.0,1.0
2016-12-07,16.32,16.425,16.2,16.24,228348,14.9504834309078,15.0466722029817,14.8405534056806,14.877196747423,249265.475409026,0.0,1.0
2016-12-08,16.56,16.65,16.16,16.4,302769,15.1703434813624,15.2527910002828,14.8039100639382,15.0237701143927,330503.699284053,0.0,1.0
2016-12-09,16.32,16.62,16.295,16.62,351359,14.9504834309078,15.225308493976,14.9275813423188,15.225308493976,383544.713219472,0.0,1.0
2016-12-12,15.78,16.3,15.71,16.29,612442,14.4557983173851,14.9321617600366,14.3916724693359,14.923000924601,668543.829113699,0.0,1.0
2016-12-13,15.67,15.87,15.45,15.83,478947,14.3550291275935,14.5382458363056,14.1534907480102,14.5016024945632,522820.22023721,0.0,1.0
2016-12-14,15.6,15.78,15.57,15.66,230642,14.2909032795443,14.4557983173851,14.2634207732374,14.3458682921579,251769.613831907,0.0,1.0
2016-12-15,15.7,15.91,15.49,15.66,252078,14.3825116339003,14.574889178048,14.1901340897526,14.3458682921579,275169.226400741,0.0,1.0
2016-12-16,15.65,15.91,15.54,15.79,1396760,14.3367074567223,14.574889178048,14.2359382669306,14.4649591528208,1524708.10093502,0.0,1.0
2016-12-19,15.82,15.94,15.59,15.66,194035,14.4924416591276,14.6023716843548,14.2817424441086,14.3458682921579,211809.284605033,0.0,1.0
2016-12-20,15.94,16.02,15.75,15.88,154824,14.6023716843548,14.6756583678397,14.4283158110783,14.5474066717412,169006.419871105,0.0,1.0
2016-12-21,15.78,15.96,15.76,15.94,100822,14.4557983173851,14.620693355226,14.4374766465139,14.6023716843548,110057.647808121,0.0,1.0
2016-12-22,15.77,15.87,15.55,15.8,154645,14.4466374819495,14.5382458363056,14.2450991023662,14.4741199882564,168811.022845082,0.0,1.0
2016-12-23,15.82,15.82,15.6999,15.75,107196,14.4924416591276,14.4924416591276,14.382420025546,14.4283158110783,117015.528500122,0.0,1.0
2016-12-27,15.76,16.0,15.68,15.82,96093,14.4374766465139,14.6573366969685,14.3641899630291,14.4924416591276,104895.454869233,0.0,1.0
2016-12-28,15.78,15.95,15.67,15.82,132612,14.4557983173851,14.6115325197904,14.3550291275935,14.4924416591276,144759.722988341,0.0,1.0
2016-12-29,15.76,15.96,15.6,15.84,103671,14.4374766465139,14.620693355226,14.2909032795443,14.5107633299988,113167.626172023,0.0,1.0
2016-12-30,15.61,15.75,15.54,15.74,163245,14.3000641149799,14.4283158110783,14.2359382669306,14.4191549756427,178198.812922146,0.0,1.0
2017-01-03,15.87,16.08,15.57,15.84,310495,14.5382458363056,14.7306233804533,14.2634207732374,14.5107633299988,338937.42790445,0.0,1.0
2017-01-04,16.14,16.23,15.84,15.96,297685,14.7855883930669,14.8680359119874,14.5107633299988,14.620693355226,324953.987103614,0.0,1.0
2017-01-05,15.73,16.19,15.62,16.1,159815,14.4099941402071,14.831392570245,14.3092249504155,14.7489450513245,174454.612926294,0.0,1.0
2017-01-06,15.91,15.97,15.695,15.85,207809,14.574889178048,14.6298541906616,14.3779312161825,14.5199241654344,226845.031177301,0.0,1.0
2017-01-09,15.86,15.97,15.77,15.81,382543,14.52908500087,14.6298541906616,14.4466374819495,14.483280823692,417585.276680307,0.0,1.0
2017-01-10,15.98,16.02,15.81,15.91,243008,14.6390150260973,14.6756583678397,14.483280823692,14.574889178048,265268.382679928,0.0,1.0
2017-01-11,16.04,16.06,15.67,16.01,379838,14.6939800387109,14.7123017095821,14.3550291275935,14.6664975324041,414632.489220021,0.0,1.0
2017-01-12,15.76,16.0,15.31,16.0,218185,14.4374766465139,14.6573366969685,14.0252390519117,14.6573366969685,238171.50906563,0.0,1.0
2017-01-13,15.9,15.98,15.79,15.83,105754,14.5657283426124,14.6390150260973,14.4649591528208,14.5016024945632,115441.436256968,0.0,1.0
2017-01-17,15.75,15.92,15.54,15.92,263164,14.4283158110783,14.5840500134836,14.2359382669306,14.5840500134836,287270.742772176,0.0,1.0
2017-01-18,15.86,15.88,15.7,15.87,234378,14.52908500087,14.5474066717412,14.3825116339003,14.5382458363056,255847.844497944,0.0,1.0
2017-01-19,15.69,16.01,15.55,15.97,143149,14.3733507984647,14.6664975324041,14.2450991023662,14.6298541906616,156261.94903974,0.0,1.0
2017-01-20,15.61,15.87,15.53,15.71,163230,14.3000641149799,14.5382458363056,14.226777431495,14.3916724693359,178182.438869686,0.0,1.0
2017-01-23,15.44,15.65,15.29,15.58,108898,14.1443299125746,14.3367074567223,14.0069173810405,14.272581608673,118873.437652583,0.0,1.0
2017-01-24,15.81,15.85,15.47,15.56,178137,14.483280823692,14.5199241654344,14.1718124188814,14.2542599378018,194454.972204431,0.0,1.0
2017-01-25,15.95,16.03,15.83,15.94,233859,14.6115325197904,14.6848192032753,14.5016024945632,14.6023716843548,255281.302282829,0.0,1.0
2017-01-26,15.71,15.98,15.6,15.98,126093,14.3916724693359,14.6390150260973,14.2909032795443,14.6390150260973,137643.559789226,0.0,1.0
2017-01-27,15.8,15.81,15.64,15.78,118222,14.4741199882564,14.483280823692,14.3275466212867,14.4557983173851,129051.548661717,0.0,1.0
2017-01-30,15.48,15.67,15.23,15.67,188362,14.180973254317,14.3550291275935,13.9519523684269,14.3550291275935,205616.617964663,0.0,1.0
2017-01-31,15.54,15.585,15.26,15.48,185541,14.2359382669306,14.2771620263908,13.9794348747337,14.180973254317,202537.204498687,0.0,1.0
2017-02-01,15.69,16.09,15.6,15.83,250514,14.3733507984647,14.7397842158889,14.2909032795443,14.5016024945632,273461.958530912,0.0,1.0
2017-02-02,15.88,15.89,15.54,15.64,291289,14.5474066717412,14.5565675071768,14.2359382669306,14.3275466212867,317972.09113467,0.0,1.0
2017-02-03,15.81,16.11,15.67,16.11,170046,14.483280823692,14.7581058867601,14.3550291275935,14.7581058867601,185622.808307509,0.0,1.0
2017-02-06,15.47,15.75,15.42,15.72,136855,14.1718124188814,14.4283158110783,14.1260082417034,14.4008333047715,149391.396627525,0.0,1.0
2017-02-07,15.22,15.5,15.11,15.5,232400,13.9427915329913,14.1992949251882,13.8420223431996,14.1992949251882,253688.652780218,0.0,1.0
2017-02-08,15.05,15.24,14.94,15.17,355539,13.787057330586,13.9611132038625,13.6862881407943,13.8969873558132,388107.615838323,0.0,1.0
2017-02-09,15.14,15.21,15.03,15.06,335839,13.8695048495064,13.9336306975556,13.7687356597148,13.7962181660216,366603.026940861,0.0,1.0
2017-02-10,15.27,15.31,15.18,15.22,264557,13.9885957101693,14.0252390519117,13.9061481912488,13.9427915329913,288791.34644396,0.0,1.0
2017-02-13,15.61,15.95,15.37,15.4,608074,14.3000641149799,14.6115325197904,14.0802040645253,14.1076865708321,663775.705037344,0.0,1.0
2017-02-14,15.33,15.58,15.23,15.53,278776,14.0435607227829,14.272581608673,13.9519523684269,14.226777431495,304312.856572541,0.0,1.0
2017-02-15,15.61,15.64,15.3,15.32,229483,14.3000641149799,14.3275466212867,14.0160782164761,14.0343998873473,250504.445378498,0.0,1.0
2017-02-16,15.48,15.58,15.32,15.58,268018,14.180973254317,14.272581608673,14.0343998873473,14.272581608673,292569.386148231,0.0,1.0
2017-02-17,15.28,15.41,15.2,15.41,228762,13.9977565456049,14.1168474062678,13.92446986212,14.1168474062678,249717.399256921,0.0,1.0
2017-02-21,15.47,15.47,15.21,15.23,249241,14.1718124188814,14.1718124188814,13.9336306975556,13.9519523684269,272072.347278806,0.0,1.0
2017-02-22,15.39,15.5,15.3,15.46,116107,14.0985257353965,14.1992949251882,14.0160782164761,14.1626515834458,126742.807264858,0.0,1.0
2017-02-23,15.21,15.5,15.11,15.5,121843,13.9336306975556,14.1992949251882,13.8420223431996,14.1992949251882,133004.244925561,0.0,1.0
2017-02-24,15.24,15.27,15.05,15.05,103662,13.9611132038625,13.9885957101693,13.787057330586,13.787057330586,113157.801740547,0.0,1.0
2017-02-27,15.41,15.505,15.19,15.22,195911,14.1168474062678,14.203875342906,13.9153090266844,13.9427915329913,213857.13276603,0.0,1.0
2017-02-28,14.88,15.04,14.25,14.5,506969,13.6313231281807,13.7778964951504,13.0541904957375,13.2832113816277,553409.133439478,0.0,1.0
2017-03-01,15.44,15.5,14.98,15.07,348611,14.1443299125746,14.1992949251882,13.7229314825367,13.8053790014572,380544.986808799,0.0,1.0
2017-03-02,15.18,15.6099,15.08,15.38,392901,13.9061481912488,14.2999725066255,13.8145398368928,14.0893648999609,428892.105705685,0.0,1.0
2017-03-03,15.1,15.35,14.9,15.22,205885,13.832861507764,14.0618823936541,13.6496447990519,13.9427915329913,224744.786048431,0.0,1.0
2017-03-06,14.75,15.013,14.67,14.93,258213,13.5122322675178,13.7531622394742,13.438945584033,13.6771273053587,281866.213856879,0.0,1.0
2017-03-07,14.69,14.86,14.6,14.75,312626,13.4572672549042,13.6130014573095,13.3748197359837,13.5122322675178,341263.634957266,0.0,1.0
2017-03-08,14.22,14.67,14.21,14.67,147935,13.09083383748,13.5051007310711,13.0816279065113,13.5051007310711,160695.317511184,0.07,1.0
2017-03-09,13.91,14.26,13.89,14.26,151452,12.8054499774505,13.1276575613547,12.7870381155131,13.1276575613547,164515.680722641,0.0,1.0
2017-03-10,14.09,14.16,13.88,14.07,151052,12.971156734887,13.0355982516678,12.7778321845444,12.9527448729496,164081.178224892,0.0,1.0
2017-03-13,14.15,14.3,14.02,14.05,178660,13.0263923206991,13.1644812852295,12.9067152181061,12.9343330110122,194070.540619517,0.0,1.0
2017-03-14,14.3,14.33,14.0,14.06,181240,13.1644812852295,13.1920990781356,12.8883033561687,12.9435389419809,196873.081729997,0.0,1.0
2017-03-15,14.38,14.52,14.26,14.39,167409,13.238128732979,13.3670117665407,13.1276575613547,13.2473346639477,181849.071614087,0.0,1.0
2017-03-16,14.24,14.49,14.23,14.49,231190,13.1092456994173,13.3393939736346,13.1000397684487,13.3393939736346,251131.581136383,0.0,1.0
2017-03-17,14.4,14.45,14.1987,14.27,452060,13.2565405949164,13.3025702497599,13.0712252045166,13.1368634923234,491052.997830846,0.0,1.0
2017-03-20,14.17,14.42,14.14,14.42,164580,13.0448041826365,13.2749524568538,13.0171863897304,13.2749524568538,178776.052698758,0.0,1.0
2017-03-21,13.62,14.22,13.57,14.22,229087,12.5384779793584,13.09083383748,12.492448324515,13.09083383748,248847.184254469,0.0,1.0
2017-03-22,13.62,13.78,13.49,13.62,187702,12.5384779793584,12.6857728748575,12.4188008767654,12.5384779793584,203892.46958113,0.0,1.0
2017-03-23,13.74,13.78,13.54,13.61,123812,12.6489491509827,12.6857728748575,12.4648305316089,12.5292720483898,134491.558128197,0.0,1.0
2017-03-24,13.75,13.88,13.59,13.76,164787,12.6581550819514,12.7778321845444,12.5108601864524,12.6673610129201,179000.907741343,0.0,1.0
2017-03-27,13.67,13.72,13.45,13.58,256809,12.5845076342019,12.6305372890454,12.3819771528907,12.5016542554837,278960.379860951,0.0,1.0
2017-03-28,13.74,13.78,13.53,13.63,173841,12.6489491509827,12.6857728748575,12.4556246006402,12.5476839103271,188835.871777888,0.0,1.0
2017-03-29,13.63,13.68,13.5,13.64,125425,12.5476839103271,12.5937135651706,12.4280068077341,12.5568898412958,136243.689450369,0.0,1.0
2017-03-30,13.78,13.8161,13.63,13.63,172117,12.6857728748575,12.7190062856545,12.5476839103271,12.5476839103271,186963.16601259,0.0,1.0
2017-03-31,13.81,13.87,13.66,13.81,308081,12.7133906677636,12.7686262535757,12.5753017032332,12.7133906677636,334654.910022396,0.0,1.0
2017-04-03,13.42,13.89,13.38,13.89,168029,12.3543593599846,12.7870381155131,12.3175356361098,12.7870381155131,182522.550485597,0.0,1.0
2017-04-04,13.39,13.57,13.29,13.43,145102,12.3267415670785,12.492448324515,12.2346822573916,12.3635652909533,157617.953570879,0.0,1.0
2017-04-05,13.3,13.6,13.17,13.45,202637,12.2438881883603,12.5200661174211,12.1242110857673,12.3819771528907,220115.706590826,0.0,1.0
2017-04-06,13.43,13.46,13.285,13.31,133067,12.3635652909533,12.3911830838594,12.2300792919073,12.253094119329,144544.85966986,0.0,1.0
2017-04-07,13.54,13.56,13.26,13.4,219003,12.4648305316089,12.4832423935463,12.2070644644855,12.3359474980472,237893.37628622,0.0,1.0
2017-04-10,13.47,13.69,13.38,13.5,177195,12.4003890148281,12.6029194961393,12.3175356361098,12.4280068077341,192479.175221511,0.0,1.0
2017-04-11,13.73,13.77,13.36,13.42,168980,12.6397432200141,12.6765669438888,12.2991237741725,12.3543593599846,183555.580173994,0.0,1.0
2017-04-12,13.41,13.71,13.29,13.71,112394,12.3451534290159,12.6213313580767,12.2346822573916,12.6213313580767,122088.684329956,0.0,1.0
2017-04-13,13.15,13.5,13.11,13.34,111385,12.1057992238299,12.4280068077341,12.0689754999552,12.2807119122351,120992.651779385,0.0,1.0
2017-04-17,13.33,13.34,13.07,13.16,172097,12.2715059812664,12.2807119122351,12.0321517760804,12.1150051547986,186941.440887702,0.0,1.0
2017-04-18,13.3,13.37,13.16,13.27,100262,12.2438881883603,12.3083297051411,12.1150051547986,12.2162703954542,108910.223573234,0.0,1.0
2017-04-19,13.44,13.52,13.27,13.37,291360,12.372771221922,12.4464186696715,12.2162703954542,12.3083297051411,316491.619360251,0.0,1.0
2017-04-20,13.34,13.64,13.26,13.31,429027,12.2807119122351,12.5568898412958,12.2070644644855,12.253094119329,466033.257754222,0.0,1.0
2017-04-21,13.52,13.63,13.24,13.34,642600,12.4464186696715,12.5476839103271,12.1886526025481,12.2807119122351,698028.262633504,0.0,1.0
2017-04-24,13.9,14.03,13.7,13.8,215900,12.7962440464818,12.9159211490748,12.612125427108,12.7041847367949,234522.723159934,0.0,1.0
2017-04-25,14.21,14.3301,14.028,14.08,314951,13.0816279065113,13.1921911374453,12.9140799628811,12.9619508039183,342117.490421232,0.0,1.0
2017-04-26,14.4,14.56,14.22,14.23,294739,13.2565405949164,13.4038354904155,13.09083383748,13.1000397684487,320162.079209985,0.0,1.0
2017-04-27,15.38,15.79,14.76,15.0,600436,14.1587218298482,14.5361649995646,13.5879541097893,13.8088964530379,652227.354345799,0.0,1.0
2017-04-28,15.61,15.91,15.6,15.73,412702,14.3704582421281,14.6466361711889,14.3612523111595,14.4809294137524,448300.12456485,0.0,1.0
2017-05-01,15.71,15.8,15.54,15.68,220082,14.4625175518151,14.5453709305333,14.3060167253473,14.434899758909,239065.446773897,0.0,1.0
2017-05-02,15.85,15.88,15.63,15.76,241243,14.5914005853767,14.6190183782828,14.3888701040655,14.5085472066585,262051.715161056,0.0,1.0
2017-05-03,15.9,15.94,15.5,15.78,325301,14.6374302402202,14.674253964095,14.2691930014725,14.5269590685959,353360.242550484,0.0,1.0
2017-05-04,15.91,15.99,15.72,15.96,193378,14.6466361711889,14.7202836189384,14.4717234827838,14.6926658260324,210058.060024185,0.0,1.0
2017-05-05,15.94,15.98,15.7599,15.98,151237,14.674253964095,14.7110776879697,14.5084551473488,14.7110776879697,164282.135630101,0.0,1.0
2017-05-08,16.24,16.25,15.99,16.0,230798,14.9504318931557,14.9596378241244,14.7202836189384,14.7294895499071,250705.768688589,0.0,1.0
2017-05-09,17.07,17.18,16.7,16.96,714440,15.7145241635572,15.8157894042128,15.3739047177156,15.6132589229016,776064.911229191,0.0,1.0
2017-05-10,17.02,17.19,16.96,16.98,327782,15.7329360254946,15.8900805098855,15.6774732662977,15.6959608526967,354596.855345989,0.07,1.0
2017-05-11,16.91,16.975,16.62,16.94,262575,15.6312543003004,15.6913389560969,15.3631842975158,15.6589856798988,284055.46763542,0.0,1.0
2017-05-12,16.6,16.92,16.58,16.87,203951,15.3446967111169,15.6404980934999,15.326209124718,15.5942791275025,220635.615270728,0.0,1.0
2017-05-15,16.64,16.99,16.57,16.64,222743,15.3816718839148,15.7052046458961,15.3169653315185,15.3816718839148,240964.932029006,0.0,1.0
2017-05-16,16.71,16.78,16.48,16.65,163244,15.446378436311,15.5110849887073,15.2337711927233,15.3909156771142,176598.498557276,0.0,1.0
2017-05-17,16.14,16.48,16.11,16.44,205414,14.9194822239414,15.2337711927233,14.891750844343,15.1967960199254,222218.298881699,0.0,1.0
2017-05-18,16.08,16.2,15.94,15.99,235578,14.8640194647446,14.9749449831382,14.734606359952,14.7808253259493,254849.924610556,0.0,1.0
2017-05-19,16.11,16.31,16.08,16.08,154216,14.891750844343,15.0766267083323,14.8640194647446,14.8640194647446,166831.945146582,0.0,1.0
2017-05-22,16.16,16.28,16.01,16.19,102750,14.9379698103403,15.0488953287339,14.7993129123483,14.9657011899387,111155.667140967,0.0,1.0
2017-05-23,16.12,16.28,16.02,16.18,152950,14.9009946375424,15.0488953287339,14.8085567055478,14.9564573967392,165462.377510569,0.0,1.0
2017-05-24,15.92,16.26,15.87,16.09,192343,14.7161187735531,15.030407742335,14.6698998075557,14.873263257944,208077.999852992,0.0,1.0
2017-05-25,15.99,16.11,15.8399,16.01,174549,14.7808253259493,14.891750844343,14.6420759900253,14.7993129123483,188828.326460231,0.0,1.0
2017-05-26,15.98,16.07,15.82,15.99,121488,14.7715815327499,14.8547756715451,14.6236808415584,14.7808253259493,131426.566322353,0.0,1.0
2017-05-30,15.81,15.92,15.77,15.87,90317,14.6144370483589,14.7161187735531,14.5774618755611,14.6698998075557,97705.5609651652,0.0,1.0
2017-05-31,15.68,15.8,15.47,15.8,161268,14.4942677367658,14.6051932551595,14.300148079577,14.6051932551595,174460.847965835,0.0,1.0
2017-06-01,16.13,16.25,15.75,15.76,331130,14.9102384307419,15.0211639491355,14.5589742891621,14.5682180823616,358218.745113269,0.0,1.0
2017-06-02,16.41,16.59,16.1787,16.18,180385,15.169064640327,15.3354529179174,14.9552557036233,14.9564573967392,195141.751992441,0.0,1.0
2017-06-05,16.41,16.46,16.31,16.46,129709,15.169064640327,15.2152836063243,15.0766267083323,15.2152836063243,140320.10150061,0.0,1.0
2017-06-06,16.41,16.53,16.31,16.31,181582,15.169064640327,15.2799901587206,15.0766267083323,15.0766267083323,196436.674946872,0.0,1.0
2017-06-07,16.36,16.42,16.24,16.4,163261,15.1228456743297,15.1783084335265,15.011920155936,15.1598208471275,176616.889275926,0.0,1.0
2017-06-08,16.77,16.86,16.2,16.4,418887,15.5018411955079,15.5850353343031,14.9749449831382,15.1598208471275,453154.880210979,0.0,1.0
2017-06-09,17.01,17.13,16.74,16.77,282522,15.7236922322951,15.8346177506887,15.4741098159094,15.5018411955079,305634.27145499,0.0,1.0
2017-06-12,17.09,17.12,16.8,17.0,495937,15.7976425778908,15.8253739574892,15.5295725751063,15.7144484390956,536508.107979463,0.0,1.0
2017-06-13,17.31,17.37,16.95,17.14,294464,16.0010060282791,16.0564687874759,15.6682294730983,15.8438615438882,318553.210403871,0.0,1.0
2017-06-14,17.28,17.36,17.02,17.31,372342,15.9732746486807,16.0472249942765,15.7329360254946,16.0010060282791,402802.174351357,0.0,1.0
2017-06-15,17.22,17.37,17.12,17.12,231443,15.9178118894839,16.0564687874759,15.8253739574892,15.8253739574892,250376.652750431,0.0,1.0
2017-06-16,17.1,17.32,17.0,17.28,437390,15.8068863710903,16.0102498214786,15.7144484390956,15.9732746486807,473171.55475219,0.0,1.0
2017-06-19,17.0,17.26,16.9,17.12,189643,15.7144484390956,15.9547870622818,15.6220105071009,15.8253739574892,205157.121008413,0.0,1.0
2017-06-20,16.82,17.0,16.72,16.92,342043,15.5480601615052,15.7144484390956,15.4556222295105,15.6404980934999,370024.50468027,0.0,1.0
2017-06-21,16.58,16.99,16.56,16.89,185614,15.326209124718,15.7052046458961,15.307721538319,15.6127667139015,200798.520688111,0.0,1.0
2017-06-22,16.4,16.67,16.28,16.61,255389,15.1598208471275,15.4094032635132,15.0488953287339,15.3539405043164,276281.602680919,0.0,1.0
2017-06-23,16.54,16.64,16.38,16.4,667343,15.2892339519201,15.3816718839148,15.1413332607286,15.1598208471275,721936.315103204,0.0,1.0
2017-06-26,16.59,16.7,16.39,16.51,264011,15.3354529179174,15.4371346431116,15.1505770539281,15.2615025723217,285608.942457945,0.0,1.0
2017-06-27,16.83,16.86,16.45,16.58,408263,15.5573039547047,15.5850353343031,15.2060398131249,15.326209124718,441661.762861046,0.0,1.0
2017-06-28,17.55,17.56,16.97,16.99,326083,16.2228570650664,16.2321008582658,15.6867170594972,15.7052046458961,352758.865287862,0.0,1.0
2017-06-29,17.39,17.55,17.145,17.55,221246,16.0749563738749,16.2228570650664,15.8484834404879,16.2228570650664,239345.466980733,0.0,1.0
2017-06-30,17.36,17.45,17.24,17.4,176040,16.0472249942765,16.1304191330717,15.9362994758828,16.0842001670743,190441.300666626,0.0,1.0
2017-07-03,17.59,17.71,17.37,17.49,121329,16.2598322378642,16.3707577562578,16.0564687874759,16.1673943058695,131254.559012617,0.0,1.0
2017-07-05,17.52,17.63,17.37,17.45,349345,16.195125685468,16.2968074106621,16.0564687874759,16.1304191330717,377923.859244389,0.0,1.0
2017-07-06,17.38,17.6,17.13,17.33,267850,16.0657125806754,16.2690760310637,15.8346177506887,16.0194936146781,289761.999452146,0.0,1.0
2017-07-07,17.7,17.72,17.36,17.37,180494,16.3615139630584,16.3800015494573,16.0472249942765,16.0564687874759,195259.668953204,0.0,1.0
2017-07-10,17.65,17.805,17.38,17.65,370413,16.315294997061,16.4585737916528,16.0657125806754,16.315294997061,400715.368687952,0.0,1.0
2017-07-11,17.84,17.88,17.405,17.54,293501,16.4909270678509,16.5279022406488,16.0888220636741,16.2136132718669,317511.430282637,0.0,1.0
2017-07-12,17.75,18.06,17.6,17.98,255593,16.4077329290557,16.6942905182392,16.2690760310637,16.6203401726435,276502.291304732,0.0,1.0
2017-07-13,17.77,17.77,17.52,17.74,190316,16.4262205154547,16.4262205154547,16.195125685468,16.3984891358562,205885.177105598,0.0,1.0
2017-07-14,17.87,17.96,17.67,17.69,214317,16.5186584474493,16.6018525862445,16.33378258346,16.3522701698589,231849.626419958,0.0,1.0
2017-07-17,18.05,18.06,17.69,17.81,193449,16.6850467250398,16.6942905182392,16.3522701698589,16.4631956882525,209274.478372291,0.0,1.0
2017-07-18,17.98,18.01,17.755,18.0,210955,16.6203401726435,16.6480715522419,16.4123548256554,16.6388277590424,228212.591354965,0.0,1.0
2017-07-19,18.06,18.08,17.82,17.97,117455,16.6942905182392,16.7127781046382,16.472439481452,16.611096379444,127063.638774134,0.0,1.0
2017-07-20,18.2,18.22,17.91,18.08,183195,16.8237036230318,16.8421912094307,16.5556336202472,16.7127781046382,198181.629604763,0.0,1.0
2017-07-21,18.21,18.43,18.07,18.43,229403,16.8329474162312,17.0363108666195,16.7035343114387,17.0363108666195,248169.766512305,0.0,1.0
2017-07-24,18.26,18.3,18.06,18.13,405044,16.8791663822286,16.9161415550265,16.6942905182392,16.7589970706355,438179.42619412,0.0,1.0
2017-07-25,18.31,18.44,18.0801,18.44,204383,16.9253853482259,17.045554659819,16.7128705425702,17.045554659819,221102.955885862,0.0,1.0
2017-07-26,18.4,18.4,18.12,18.26,433152,17.0085794870211,17.0085794870211,16.749753277436,16.8791663822286,468586.85677318,0.0,1.0
2017-07-27,18.4,18.52,18.22,18.52,202691,17.0085794870211,17.1195050054148,16.8421912094307,17.1195050054148,219272.538476592,0.0,1.0
2017-07-28,18.49,18.49,18.23,18.41,150540,17.0917736258163,17.0917736258163,16.8514350026302,17.0178232802206,162855.222690036,0.0,1.0
2017-07-31,18.5,18.64,18.38,18.59,332576,17.1010174190158,17.2304305238084,16.9900919006222,17.184211557811,359783.038005589,0.0,1.0
2017-08-01,18.56,18.64,18.27,18.55,299337,17.1564801782126,17.2304305238084,16.8884101754281,17.1472363850132,323824.855814848,0.0,1.0
2017-08-02,18.5,18.57,18.4,18.48,351279,17.1010174190158,17.1657239714121,17.0085794870211,17.0825298326169,380016.073942694,0.0,1.0
2017-08-03,18.37,18.53,18.215,18.5,187545,16.9808481074227,17.1287487986142,16.837569312831,17.1010174190158,202887.489965476,0.0,1.0
2017-08-04,18.54,18.6,18.2403,18.37,247571,17.1379925918137,17.1934553510105,16.8609561096256,16.9808481074227,267824.03571539,0.0,1.0
2017-08-07,18.51,18.59,18.33,18.53,249221,17.1102612122153,17.184211557811,16.9438729346249,17.1287487986142,269609.017231522,0.0,1.0
2017-08-08,18.85,20.13,18.28,19.22,841100,17.4245501809972,18.6077557105291,16.8976539686275,17.7665705293775,909907.850435691,0.0,1.0
2017-08-09,18.55,18.89,18.35,18.89,380559,17.1472363850132,17.4615253537951,16.9623605210238,17.4615253537951,411691.382301695,0.0,1.0
2017-08-10,18.31,18.51,18.28,18.39,393520,16.9253853482259,17.1102612122153,16.8976539686275,16.9993356938217,425712.682562661,0.0,1.0
2017-08-11,18.29,18.51,18.15,18.37,377347,16.9716043142233,17.1757460829017,16.8416959159733,17.0458376846518,406660.236841366,0.07,1.0
2017-08-14,18.38,18.5,18.12,18.42,503315,17.0551168559554,17.1664669115982,16.8138584020626,17.0922335411696,542413.73882875,0.0,1.0
2017-08-15,18.6,18.66,18.31,18.43,279981,17.2592586246338,17.3149336524552,16.9901626568304,17.1015127124732,301730.608090386,0.0,1.0
2017-08-16,18.53,18.67,18.38,18.63,444480,17.1943044255089,17.3242128237588,17.0551168559554,17.2870961385445,479008.292291314,0.0,1.0
2017-08-17,18.41,18.48,18.18,18.44,304491,17.0829543698661,17.147908568991,16.869533429884,17.1107918837768,328144.604769786,0.0,1.0
2017-08-18,18.36,18.505,18.14,18.46,372099,17.0365585133482,17.1711064972499,16.8324167446698,17.1293502263839,401004.559380189,0.0,1.0
2017-08-21,18.15,18.36,17.95,18.31,266286,16.8416959159733,17.0365585133482,16.656112489902,16.9901626568304,286971.747032679,0.0,1.0
2017-08-22,18.27,18.32,18.18,18.19,356469,16.9530459716161,16.999441828134,16.869533429884,16.8788126011876,384160.382795161,0.0,1.0
2017-08-23,18.45,18.46,18.1,18.1,263154,17.1200710550803,17.1293502263839,16.7953000594555,16.7953000594555,283596.445621015,0.0,1.0
2017-08-24,18.3,18.49,18.13,18.47,205255,16.9808834855268,17.1571877402946,16.8231375733662,17.1386293976875,221199.709850284,0.0,1.0
2017-08-25,18.3,18.44,18.21,18.36,118075,16.9808834855268,17.1107918837768,16.8973709437947,17.0365585133482,127247.354464311,0.0,1.0
2017-08-28,18.29,18.39,18.25,18.36,141250,16.9716043142233,17.0643960272589,16.934487629009,17.0365585133482,152222.645082227,0.0,1.0
2017-08-29,18.31,18.36,18.08,18.16,147856,16.9901626568304,17.0365585133482,16.7767417168484,16.8509750872769,159341.815301081,0.0,1.0
2017-08-30,18.53,18.56,18.25,18.27,158477,17.1943044255089,17.2221419394196,16.934487629009,16.9530459716161,170787.880528821,0.0,1.0
2017-08-31,18.69,18.95,18.48,18.58,274453,17.3427711663659,17.5840296202587,17.147908568991,17.2407002820267,295773.179545151,0.0,1.0
2017-09-01,18.84,19.13,18.77,18.77,199796,17.4819587359194,17.7510547037229,17.4170045367945,17.4170045367945,215316.641393619,0.0,1.0
2017-09-05,18.7,18.94,18.5,18.85,494920,17.3520503376695,17.5747504489551,17.1664669115982,17.491237907223,533366.594719262,0.0,1.0
2017-09-06,18.47,18.81,18.41,18.79,190489,17.1386293976875,17.4541212220087,17.0829543698661,17.4355628794016,205286.650896059,0.0,1.0
2017-09-07,18.29,18.49,18.01,18.49,326032,16.9716043142233,17.1571877402946,16.7117875177234,17.1571877402946,351358.962275742,0.0,1.0
2017-09-08,18.34,18.475,18.14,18.23,252824,17.0180001707411,17.1432689833393,16.8324167446698,16.9159292864019,272463.985984205,0.0,1.0
2017-09-11,18.44,18.53,18.38,18.45,288090,17.1107918837768,17.1943044255089,17.0551168559554,17.1200710550803,310469.535021159,0.0,1.0
2017-09-12,18.7,18.83,18.47,18.49,577156,17.3520503376695,17.4726795646159,17.1386293976875,17.1571877402946,621990.888106745,0.0,1.0
2017-09-13,19.08,19.13,18.6,18.69,369039,17.704658847205,17.7510547037229,17.2592586246338,17.3427711663659,397706.851104425,0.0,1.0
2017-09-14,19.71,19.73,18.97,19.17,326300,18.2892466393297,18.3078049819369,17.6025879628658,17.7881713889371,351647.781170483,0.0,1.0
2017-09-15,19.98,20.0,19.48,19.51,527928,18.539784264526,18.5583426071332,18.0758256993477,18.1036632132584,568938.736799788,0.0,1.0
2017-09-18,20.37,20.49,19.93,19.98,251914,18.9016719453651,19.0130220010079,18.4933884080082,18.539784264526,271483.294961021,0.0,1.0
2017-09-19,20.45,20.6,20.34,20.41,214307,18.9759053157936,19.1150928853471,18.8738344314544,18.9387886305794,230954.891324863,0.0,1.0
2017-09-20,20.43,20.58,20.32,20.42,214027,18.9573469731865,19.09653454274,18.8552760888473,18.9480678018829,230653.140240806,0.0,1.0
2017-09-21,20.21,20.46,20.21,20.45,183945,18.753205204508,18.9851844870972,18.753205204508,18.9759053157936,198234.296988675,0.0,1.0
2017-09-22,20.29,20.46,20.18,20.24,205502,18.8274385749366,18.9851844870972,18.7253676905973,18.7810427184187,221465.897413719,0.0,1.0
2017-09-25,20.47,20.55,20.31,20.31,278061,18.9944636584008,19.0686970288293,18.8459969175437,18.8459969175437,299661.45779971,0.0,1.0
2017-09-26,20.57,20.74,20.43,20.5,258643,19.0872553714364,19.2450012835971,18.9573469731865,19.0223011723115,278735.020120372,0.0,1.0
2017-09-27,20.91,20.96,20.56,20.63,478404,19.4027471957577,19.4491430522755,19.0779762001329,19.1429303992578,515567.591489683,0.0,1.0
2017-09-28,21.13,21.14,20.75,20.89,218677,19.6068889644362,19.6161681357397,19.2542804549006,19.3841888531506,235664.363601034,0.0,1.0
2017-09-29,21.28,21.4,21.01,21.05,352082,19.7460765339897,19.8574265896325,19.4955389087934,19.5326555940076,379432.589917455,0.0,1.0
2017-10-02,21.6,21.62,21.15,21.31,302343,20.0430100157038,20.0615683583109,19.6254473070433,19.7739140479004,325829.742882094,0.0,1.0
2017-10-03,21.86,21.94,21.58,21.64,318489,20.2842684695965,20.3585018400251,20.0244516730967,20.0801267009181,343230.003607741,0.0,1.0
2017-10-04,21.74,21.94,21.63,21.84,157163,20.1729184139537,20.3585018400251,20.0708475296145,20.2657101269894,169371.805798641,0.0,1.0
2017-10-05,21.65,21.81,21.5091,21.78,121890,20.0894058722216,20.2378726130787,19.9586623485544,20.210035099168,131358.712984585,0.0,1.0
2017-10-06,21.58,21.64,21.39,21.5,150166,20.0244516730967,20.0801267009181,19.8481474183289,19.9502183026681,161831.26174455,0.0,1.0
2017-10-09,21.65,21.79,21.56,21.58,144142,20.0894058722216,20.2193142704716,20.0058933304895,20.0244516730967,155339.302707557,0.0,1.0
2017-10-10,21.62,21.805,21.57,21.79,137202,20.0615683583109,20.2332330274269,20.0151725017931,20.2193142704716,147860.18655272,0.0,1.0
2017-10-11,21.49,21.8,21.47,21.7,153155,19.9409391313646,20.2285934417751,19.9223807887574,20.1358017287395,165052.454566856,0.0,1.0
2017-10-12,21.4,21.63,21.33,21.37,296872,19.8574265896325,20.0708475296145,19.7924723905075,19.8295890757218,319933.742236112,0.0,1.0
2017-10-13,21.44,21.65,21.43,21.46,375775,19.8945432748467,20.0894058722216,19.8852641035432,19.9131016174539,404966.120040877,0.0,1.0
2017-10-16,21.59,21.6599,21.44,21.53,196702,20.0337308444002,20.0985922518122,19.8945432748467,19.9780558165788,211982.291914791,0.0,1.0
2017-10-17,21.39,21.665,21.36,21.6,126960,19.8481474183289,20.103324629177,19.8203099044182,20.0430100157038,136822.562970899,0.0,1.0
2017-10-18,21.51,21.68,21.3766,21.42,229773,19.9594974739717,20.1172433861323,19.8357133287821,19.8759849322396,247622.327989229,0.0,1.0
2017-10-19,21.41,21.48,21.14,21.44,120258,19.866705760936,19.931659960061,19.6161681357397,19.8945432748467,129599.935237511,0.0,1.0
2017-10-20,21.45,21.65,21.35,21.54,416628,19.9038224461503,20.0894058722216,19.8110307331146,19.9873349878824,448992.680887208,0.0,1.0
2017-10-23,21.33,21.57,21.3,21.5,138774,19.7924723905075,20.0151725017931,19.7646348765968,19.9502183026681,149554.30335321,0.0,1.0
2017-10-24,21.44,21.73,21.43,21.45,226790,19.8945432748467,20.1636392426502,19.8852641035432,19.9038224461503,244407.601261581,0.0,1.0
2017-10-25,21.19,21.47,21.07,21.39,132203,19.6625639922576,19.9223807887574,19.5512139366148,19.8481474183289,142472.852019863,0.0,1.0
2017-10-26,21.44,21.55,21.23,21.29,132642,19.8945432748467,19.996614159186,19.6996806774718,19.7553557052932,142945.954612367,0.0,1.0
2017-10-27,21.39,21.45,21.17,21.45,206249,19.8481474183289,19.9038224461503,19.6440056496504,19.9038224461503,222270.926198685,0.0,1.0
2017-10-30,20.83,21.26,20.69,21.26,144640,19.3285138253292,19.7275181913825,19.1986054270792,19.7275181913825,155875.9885642,0.0,1.0
2017-10-31,21.35,21.4,20.86,21.07,160661,19.8110307331146,19.8574265896325,19.3563513392399,19.5512139366148,173141.538984465,0.0,1.0
2017-11-01,21.13,21.62,20.91,21.52,399910,19.6068889644362,20.0615683583109,19.4027471957577,19.9687766452753,430975.98580413,0.0,1.0
2017-11-02,23.06,23.6375,21.25,21.55,921204,21.3977690260245,21.9336411688055,19.718239020079,19.996614159186,992765.377276658,0.0,1.0
2017-11-03,22.12,23.31,22.11,23.31,276146,20.5255269234893,21.6297483086137,20.5162477521857,21.6297483086137,297597.69592125,0.0,1.0
2017-11-06,21.72,22.28,21.69,22.12,279538,20.1543600713466,20.6739936643463,20.1265225574359,20.5255269234893,301253.19476811,0.0,1.0
2017-11-07,21.23,21.87,21.13,21.87,238559,19.6996806774718,20.2935476409001,19.6068889644362,20.2935476409001,257090.845933954,0.0,1.0
2017-11-08,21.0,21.2,20.71,21.18,207891,19.4862597374898,19.6718431635611,19.2171637696864,19.653284820954,224040.480770189,0.0,1.0
2017-11-09,20.71,20.84,20.29,20.73,177928,19.2171637696864,19.3377929966327,18.8274385749366,19.2357221122935,191749.881728782,0.0,1.0
2017-11-10,20.82,20.85,20.59,20.67,157178,19.3192346540256,19.3470721679363,19.1058137140436,19.1800470844721,169387.971035287,0.0,1.0
2017-11-13,20.92,20.95,20.55,20.62,275951,19.4769805661862,19.504911226654,19.1325024204172,19.1976739615086,296395.783750088,0.07,1.0
2017-11-14,20.92,20.97,20.75,20.78,155010,19.4769805661862,19.5235316669658,19.3187068235356,19.3466374840034,166494.451692877,0.0,1.0
2017-11-15,20.4,20.74,20.38,20.69,189210,18.9928491180784,19.3093966033797,18.9742286777665,19.2628455026001,203228.276916387,0.0,1.0
2017-11-16,20.89,20.95,20.48,20.48,393356,19.4490499057185,19.504911226654,19.0673308793257,19.0673308793257,422499.139023955,0.0,1.0
2017-11-17,20.71,20.92,20.62,20.78,660755,19.2814659429119,19.4769805661862,19.1976739615086,19.3466374840034,709709.318291252,0.0,1.0
2017-11-20,20.81,20.9,20.5,20.72,464693,19.3745681444711,19.4583601258744,19.0859513196376,19.2907761630678,499121.38726868,0.0,1.0
2017-11-21,21.01,21.23,20.94,21.0,393485,19.5607725475895,19.7655973910198,19.4956010064981,19.5514623274336,422637.696434887,0.0,1.0
2017-11-22,20.92,21.21,20.89,21.05,159032,19.4769805661862,19.7469769507079,19.4490499057185,19.5980134282132,170814.435466239,0.0,1.0
2017-11-24,20.78,21.02,20.6,20.98,99846,19.3466374840034,19.5700827677455,19.1790535211968,19.5328418871218,107243.436060428,0.0,1.0
2017-11-27,20.89,21.02,20.68,20.76,167013,19.4490499057185,19.5700827677455,19.2535352824441,19.3280170436915,179386.735440181,0.0,1.0
2017-11-28,21.51,21.57,20.88,20.89,258146,20.0262835553856,20.0821448763211,19.4397396855626,19.4490499057185,277271.638776268,0.0,1.0
2017-11-29,21.46,21.59,21.32,21.54,164254,19.979732454606,20.1007653166329,19.8493893724231,20.0542142158533,176423.325387793,0.0,1.0
2017-11-30,21.5,21.61,21.35,21.61,158901,20.0169733352296,20.1193857569448,19.8773200328908,20.1193857569448,170673.729878394,0.0,1.0
2017-12-01,21.0,21.58,20.39,21.52,287421,19.5514623274336,20.091455096477,18.9835388979224,20.0355937755415,308715.578349903,0.0,1.0
2017-12-04,20.99,21.3025,20.79,21.27,254284,19.5421521072777,19.8330964871502,19.3559477041593,19.8028382716435,273123.509156,0.0,1.0
2017-12-05,20.63,21.07,20.6,20.85,154989,19.2069841816645,19.6166338685251,19.1790535211968,19.4118090250948,166471.895835284,0.0,1.0
2017-12-06,20.45,20.75,20.33,20.67,133480,19.039400218858,19.3187068235356,18.9276775769869,19.2442250622882,143369.327217374,0.0,1.0
2017-12-07,20.4,20.545,20.2,20.37,142184,18.9928491180784,19.1278473103392,18.8066447149599,18.9649184576106,152718.193145603,0.0,1.0
2017-12-08,20.26,20.48,20.25,20.48,90898,18.8625060358955,19.0673308793257,18.8531958157396,19.0673308793257,97632.4925487331,0.0,1.0
2017-12-11,19.93,20.28,19.86,19.98,184078,18.5552687707501,18.8811264762073,18.4900972296586,18.6018198715297,197716.054955947,0.0,1.0
2017-12-12,19.8,20.07,19.75,20.0,117792,18.4342359087231,18.685611852933,18.3876848079435,18.6204403118415,126519.02750666,0.0,1.0
2017-12-13,19.76,20.05,19.72,19.86,218793,18.3969950280994,18.6669914126211,18.3597541474757,18.4900972296586,235003.035734725,0.0,1.0
2017-12-14,19.34,19.85,19.19,19.85,206851,18.0059657815508,18.4807870095027,17.8663124792119,18.4807870095027,222176.271383286,0.0,1.0
2017-12-15,19.6,19.86,19.39,19.4,801183,18.2480315056047,18.4900972296586,18.0525168823304,18.0618271024863,860541.412106666,0.0,1.0
2017-12-18,20.46,20.71,19.81,19.81,209741,19.0487104390139,19.2814659429119,18.443546128879,18.443546128879,225280.387023519,0.0,1.0
2017-12-19,19.97,20.48,19.85,20.47,338934,18.5925096513738,19.0673308793257,18.4807870095027,19.0580206591698,364045.097026472,0.0,1.0
2017-12-20,20.39,20.6,20.03,20.12,110439,18.9835388979224,19.1790535211968,18.6483709723093,18.7321629537126,118621.255083606,0.0,1.0
2017-12-21,20.54,20.65,20.31,20.49,123245,19.1231922002613,19.2256046219764,18.9090571366751,19.0766410994816,132376.031861742,0.0,1.0
2017-12-22,20.36,20.54,20.28,20.54,93127,18.9556082374547,19.1231922002613,18.8811264762073,19.1231922002613,100026.635719002,0.0,1.0
2017-12-26,20.26,20.39,20.2,20.37,62100,18.8625060358955,18.9835388979224,18.8066447149599,18.9649184576106,66700.8931690062,0.0,1.0
2017-12-27,20.24,20.43,20.05,20.3,382861,18.8438855955836,19.0207797785461,18.6669914126211,18.8997469165192,411226.580669548,0.0,1.0
2017-12-28,20.24,20.38,20.08,20.27,75685,18.8438855955836,18.9742286777665,18.6949220730889,18.8718162560514,81292.384855012,0.0,1.0
2017-12-29,20.09,20.31,20.06,20.26,146797,18.7042322932448,18.9090571366751,18.6763016327771,18.8625060358955,157672.96319695,0.0,1.0
2018-01-02,19.92,20.45,19.88,20.16,208256,18.5459585505942,19.039400218858,18.5087176699705,18.7694038343363,223685.36566513,0.0,1.0
2018-01-03,19.83,20.08,19.79,19.95,193932,18.4621665691909,18.6949220730889,18.4249256885672,18.5738892110619,208300.122609528,0.0,1.0
2018-01-04,19.85,20.14,19.84,20.0,113530,18.4807870095027,18.7507833940244,18.4714767893468,18.6204403118415,121941.26250366,0.0,1.0
2018-01-05,19.97,20.04,19.67,19.87,127268,18.5925096513738,18.6576811924652,18.3132030466961,18.4994074498146,136697.08972356,0.0,1.0
2018-01-08,19.7,19.89,19.62,19.89,213033,18.3411337071639,18.5180278901264,18.2666519459165,18.5180278901264,228816.286223397,0.0,1.0
2018-01-09,19.29,19.85,19.26,19.79,205786,17.9594146807712,18.4807870095027,17.9314840203034,18.4249256885672,221032.367176765,0.0,1.0
2018-01-10,19.05,19.47,18.97,19.22,188817,17.7359693970291,18.1269986435777,17.6614876357817,17.8942431396797,202806.160152854,0.0,1.0
2018-01-11,19.69,19.69,19.04,19.07,257762,18.331823487008,18.331823487008,17.7266591768731,17.7545898373409,276859.188808847,0.0,1.0
2018-01-12,19.94,19.98,19.51,19.73,234437,18.564578990906,18.6018198715297,18.1642395242014,18.3690643676317,251806.075553339,0.0,1.0
2018-01-16,20.29,20.48,20.1,20.13,445249,18.8904366963632,19.0673308793257,18.7135425134007,18.7414731738685,478236.811314121,0.0,1.0
2018-01-17,20.59,20.69,20.24,20.37,403720,19.1697433010409,19.2628455026001,18.8438855955836,18.9649184576106,433630.991790518,0.0,1.0
2018-01-18,20.49,20.69,20.35,20.59,256702,19.0766410994816,19.2628455026001,18.9462980172988,19.1697433010409,275720.65504461,0.0,1.0
2018-01-19,20.91,20.97,20.52,20.52,180492,19.4676703460303,19.5235316669658,19.1045717599494,19.1045717599494,193864.373749763,0.0,1.0
2018-01-22,20.99,21.0,20.66,20.85,207218,19.5421521072777,19.5514623274336,19.2349148421323,19.4118090250948,222570.461846943,0.0,1.0
2018-01-23,20.88,20.97,20.63,20.9,204710,19.4397396855626,19.5235316669658,19.2069841816645,19.4583601258744,219876.647997218,0.0,1.0
2018-01-24,20.85,21.11,20.78,20.89,275395,19.4118090250948,19.6538747491487,19.3466374840034,19.4490499057185,295798.590568091,0.0,1.0
2018-01-25,21.08,21.08,20.51,20.95,336640,19.625944088681,19.625944088681,19.0952615397935,19.504911226654,361581.13810651,0.0,1.0
2018-01-26,20.88,21.19,20.77,21.17,176283,19.4397396855626,19.7283565103961,19.3373272638474,19.7097360700843,189343.535434974,0.0,1.0
2018-01-29,20.76,20.93,20.71,20.78,173967,19.3280170436915,19.4862907863422,19.2814659429119,19.3466374840034,186855.946568962,0.0,1.0
2018-01-30,20.76,20.85,20.42,20.52,236078,19.3280170436915,19.4118090250948,19.0114695583902,19.1045717599494,253568.654710993,0.0,1.0
2018-01-31,20.34,20.9,20.33,20.9,230842,18.9369877971428,19.4583601258744,18.9276775769869,19.4583601258744,247944.727551043,0.0,1.0
2018-02-01,20.51,20.51,19.97,20.2,207158,19.0952615397935,19.0952615397935,18.5925096513738,18.8066447149599,222506.016539533,0.0,1.0
2018-02-02,19.98,20.32,19.91,20.31,224730,18.6018198715297,18.918367356831,18.5366483304382,18.9090571366751,241379.898902911,0.0,1.0
2018-02-05,19.23,19.91,19.17,19.78,259829,17.9035533598356,18.5366483304382,17.8476920389001,18.4156154684113,279079.329649111,0.0,1.0
2018-02-06,18.87,18.99,18.37,18.88,1148210,17.5683854342225,17.6801080760935,17.1028744264264,17.5776956543784,1233279.10701425,0.0,1.0
2018-02-07,19.22,19.5,18.87,19.0,251169,17.8942431396797,18.1549293040455,17.5683854342225,17.6894182962495,269777.723612981,0.0,1.0
2018-02-08,18.78,19.28,18.61,19.28,266800,17.4845934528192,17.9501044606152,17.3263197101685,17.9501044606152,286566.800281657,0.0,1.0
2018-02-09,19.09,19.24,18.62,18.94,308785,17.7732102776527,17.9128635799916,17.3356299303245,17.6335569753139,331662.404141572,0.0,1.0
2018-02-12,18.96,19.12,18.6,19.12,317943,17.6521774156258,17.8011409381205,17.3170094900126,17.8011409381205,341498.9062292,0.0,1.0
2018-02-13,18.93,18.96,18.75,18.79,156537,17.624246755158,17.6521774156258,17.4566627923514,17.4939036729751,168134.584766453,0.0,1.0
2018-02-14,19.03,19.11,18.68,18.72,172520,17.7173489567172,17.7918307179646,17.39149125126,17.4287321318837,185301.740571932,0.0,1.0
2018-02-15,19.25,19.25,18.85,19.16,441710,17.9221738001475,17.9221738001475,17.5497649939106,17.8383818187442,474435.612265406,0.0,1.0
2018-02-16,19.4,19.53,19.07,19.21,894192,18.0618271024863,18.1828599645133,17.7545898373409,17.8849329195238,960441.305387762,0.0,1.0
2018-02-20,19.42,19.79,19.27,19.32,245198,18.0804475427981,18.4249256885672,17.9407942404593,17.9873453412389,263364.341437263,0.0,1.0
2018-02-21,19.6,19.83,19.35,19.42,196584,18.2480315056047,18.4621665691909,18.0152760017067,18.0804475427981,211148.605197036,0.0,1.0
2018-02-22,19.51,19.73,19.42,19.6,153266,18.1642395242014,18.3690643676317,18.0804475427981,18.2480315056047,164621.241424169,0.0,1.0
2018-02-23,19.57,19.79,19.48,19.6,110906,18.2201008451369,18.4249256885672,18.1363088637337,18.2480315056047,119122.854392944,0.0,1.0
2018-02-26,19.69,19.75,19.25,19.57,188654,18.331823487008,18.3876848079435,17.9221738001475,18.2201008451369,202631.083734391,0.0,1.0
2018-02-27,19.61,20.01,19.61,19.69,186643,18.2573417257606,18.6297505319975,18.2573417257606,18.331823487008,200471.091847711,0.0,1.0
2018-02-28,21.39,22.14,19.91,20.06,723353,19.9145609135145,20.6128274252086,18.5366483304382,18.6763016327771,776945.107511759,0.0,1.0
2018-03-01,21.13,21.84,21.07,21.46,434188,19.6724951894606,20.333520820531,19.6166338685251,19.979732454606,466356.318893148,0.0,1.0
2018-03-02,21.7,21.74,21.01,21.07,338366,20.2683492794395,20.3057102919362,19.6238718138721,19.6799133326171,362266.413449288,0.07,1.0
2018-03-05,21.95,22.05,21.52,21.59,302215,20.5018556075436,20.5952581387853,20.1002247232045,20.1656064950737,323561.894932046,0.0,1.0
2018-03-06,22.17,22.2,21.7,21.98,253357,20.7073411762753,20.7353619356478,20.2683492794395,20.5298763669161,271252.820059554,0.0,1.0
2018-03-07,22.47,22.55,22.0,22.0,207025,20.9875487700003,21.0622707949936,20.5485568731645,20.5485568731645,221648.168682251,0.0,1.0
2018-03-08,22.22,22.83,22.22,22.57,335962,20.7540424418961,21.3237978824702,20.7540424418961,21.0809513012419,359692.607399235,0.0,1.0
2018-03-09,22.83,22.96,22.25,22.38,175565,21.3237978824702,21.4452211730844,20.7820632012686,20.9034864918828,187965.99799396,0.0,1.0
2018-03-12,22.83,23.17,22.71,22.92,191724,21.3237978824702,21.6413664886919,21.2117148449802,21.4078601605877,205266.385665674,0.0,1.0
2018-03-13,22.65,23.16,22.59,22.86,151723,21.1556733262352,21.6320262355677,21.0996318074903,21.3518186418427,162439.923183081,0.0,1.0
2018-03-14,22.33,22.77,22.24,22.77,159838,20.8567852262619,21.2677563637252,20.7727229481445,21.2677563637252,171128.124554203,0.0,1.0
2018-03-15,22.19,22.46,22.08,22.36,365744,20.7260216825236,20.9782085168761,20.6232788981578,20.8848059856344,391578.252899512,0.0,1.0
2018-03-16,22.78,22.93,22.19,22.19,473644,21.2770966168494,21.4172004137119,20.7260216825236,20.7260216825236,507099.747408943,0.0,1.0
2018-03-19,22.26,22.76,21.96,22.76,168505,20.7914034543928,21.2584161106011,20.5111958606678,21.2584161106011,180407.316332823,0.0,1.0
2018-03-20,22.1,22.44,22.08,22.28,194191,20.6419594044061,20.9595280106278,20.6232788981578,20.8100839606411,207907.641707886,0.0,1.0
2018-03-21,22.43,22.58,22.01,22.09,182429,20.9501877575036,21.0902915543661,20.5578971262886,20.632619151282,195314.835235042,0.0,1.0
2018-03-22,22.17,22.8,21.99,22.16,532868,20.7073411762753,21.2957771230977,20.5392166200403,20.6980009231511,570507.02257879,0.0,1.0
2018-03-23,21.78,22.42,21.78,22.2,309028,20.3430713044328,20.9408475043794,20.3430713044328,20.7353619356478,330856.129798522,0.0,1.0
2018-03-26,22.32,22.45,21.75,22.06,220283,20.8474449731378,20.9688682637519,20.3150505450603,20.6045983919095,235842.644810203,0.0,1.0
2018-03-27,21.64,22.4,21.55,22.4,209933,20.2123077606945,20.9221669981311,20.128245482577,20.9221669981311,224761.574669587,0.0,1.0
2018-03-28,21.73,21.95,21.44,21.69,184935,20.296370038812,20.5018556075436,20.0255026982112,20.2590090263153,197997.846034306,0.0,1.0
2018-03-29,22.02,22.19,21.78,21.84,300313,20.5672373794128,20.7260216825236,20.3430713044328,20.3991128231778,321525.547549683,0.0,1.0
2018-04-02,21.81,22.1,21.44,22.02,600715,20.3710920638053,20.6419594044061,20.0255026982112,20.5672373794128,643146.381596227,0.0,1.0
2018-04-03,22.24,22.28,21.8,21.91,318741,20.7727229481445,20.8100839606411,20.3617518106812,20.464494595047,341255.205573961,0.0,1.0
2018-04-04,22.14,22.29,21.83,21.87,452892,20.6793204169028,20.8194242137653,20.3897725700537,20.4271335825503,484881.934118306,0.0,1.0
2018-04-05,22.81,22.94,22.29,22.31,332712,21.3051173762219,21.4265406668361,20.8194242137653,20.8381047200136,356213.044311601,0.0,1.0
2018-04-06,22.47,22.97,21.94,22.75,450217,20.9875487700003,21.4545614262085,20.4925153544195,21.2490758574769,482017.986038484,0.0,1.0
2018-04-09,22.0,22.56,22.0,22.56,226410,20.5485568731645,21.0716110481178,20.5485568731645,21.0716110481178,242402.42420649,0.0,1.0
2018-04-10,22.4,22.57,22.13,22.32,199615,20.9221669981311,21.0809513012419,20.6699801637786,20.8474449731378,213714.764842447,0.0,1.0
2018-04-11,22.26,22.43,22.09,22.28,304086,20.7914034543928,20.9501877575036,20.632619151282,20.8100839606411,325565.052635726,0.0,1.0
2018-04-12,22.23,22.74,22.19,22.34,169644,20.7633826950203,21.2397356043527,20.7260216825236,20.8661254793861,181626.769365689,0.0,1.0
2018-04-13,22.23,22.41,22.06,22.38,89240,20.7633826950203,20.9315072512553,20.6045983919095,20.9034864918828,95543.4492124339,0.0,1.0
2018-04-16,22.41,22.54,22.16,22.4,408494,20.9315072512553,21.0529305418694,20.6980009231511,20.9221669981311,437347.890436844,0.0,1.0
2018-04-17,22.62,22.93,22.48,22.63,359404,21.1276525668627,21.4172004137119,20.9968890231244,21.1369928199869,384790.428291637,0.0,1.0
2018-04-18,23.81,23.98,22.73,22.8,734622,22.2391426886385,22.3979269917493,21.2303953512286,21.2957771230977,786511.875250297,0.0,1.0
2018-04-19,23.81,24.18,23.68,23.81,383946,22.2391426886385,22.5847320542326,22.1177193980243,22.2391426886385,411065.947459851,0.0,1.0
2018-04-20,23.57,23.85,23.44,23.73,449601,22.0149766136585,22.2765037011351,21.8935533230443,22.1644206636451,481358.475004028,0.0,1.0
2018-04-23,22.98,23.69,22.89,23.69,204767,21.4639016793327,22.1270596511485,21.3798394012152,22.1270596511485,219230.675312444,0.0,1.0
2018-04-24,22.2,23.11,21.96,23.11,256239,20.7353619356478,21.5853249699469,20.5111958606678,21.5853249699469,274338.389542188,0.0,1.0
2018-04-25,22.1,22.4,21.85,22.22,235705,20.6419594044061,20.9221669981311,20.408453076302,20.7540424418961,252353.974637122,0.0,1.0
2018-04-26,22.09,22.18,21.76,22.17,146378,20.632619151282,20.7166814293995,20.3243907981845,20.7073411762753,156717.380197419,0.0,1.0
2018-04-27,21.8,22.18,21.71,22.1,141263,20.3617518106812,20.7166814293995,20.2776895325637,20.6419594044061,151241.083214882,0.0,1.0
2018-04-30,21.66,22.04,21.65,21.87,174478,20.2309882669428,20.5859178856611,20.2216480138187,20.4271335825503,186802.217970496,0.0,1.0
2018-05-01,21.47,21.61,20.93,21.53,701320,20.0535234575837,20.184287001322,19.5491497888788,20.1095649763287,750857.595267415,0.0,1.0
2018-05-02,21.7,22.0,21.5,21.5,297130,20.2683492794395,20.5485568731645,20.0815442169562,20.0815442169562,318117.716993394,0.0,1.0
2018-05-03,21.74,21.92,21.33,21.6,364742,20.3057102919362,20.4738348481712,19.9227599138454,20.1749467481979,390505.476833724,0.0,1.0
2018-05-04,21.99,22.07,21.56,21.7,161602,20.5392166200403,20.6139386450336,20.1375857357012,20.2683492794395,173016.72433469,0.0,1.0
2018-05-07,22.2,22.27,21.89,21.99,238188,20.7353619356478,20.800743707517,20.4458140887987,20.5392166200403,255012.360836073,0.0,1.0
2018-05-08,22.9,23.62,22.11,23.26,472291,21.3891796543394,22.0616778792793,20.6512996575303,21.7254287668094,505651.178529691,0.0,1.0
2018-05-09,23.47,23.67,23.09,23.09,459537,21.9215740824168,22.1083791449001,21.5666444636985,21.5666444636985,491996.302339022,0.0,1.0
2018-05-10,23.14,23.55,22.77,23.47,358288,21.6133457293194,21.9962961074102,21.2677563637252,21.9215740824168,383595.599859082,0.0,1.0
2018-05-11,23.21,23.38,22.97,23.16,204944,21.6787275011885,21.8375118042993,21.4545614262085,21.6320262355677,219420.17767137,0.0,1.0
2018-05-14,23.14,23.35,23.04,23.19,213613,21.6880677543127,21.8848911868281,21.5943423102577,21.7349304763402,227913.564084891,0.08,1.0
2018-05-15,23.53,23.57,22.77,23.11,273534,22.0535969861269,22.0910871637489,21.3412836113094,21.6599501210962,291846.043257651,0.0,1.0
2018-05-16,23.73,23.96,23.65,23.67,272796,22.2410478742368,22.4566163955632,22.1660675189929,22.1848126078039,291058.63701227,0.0,1.0
2018-05-17,24.19,24.32,23.75,23.76,189661,22.6721849168895,22.794027994161,22.2597929630478,22.2691655074533,202358.070332351,0.0,1.0
2018-05-18,24.36,24.39,24.15,24.29,175710,22.8315181717829,22.8596358049994,22.6346947392676,22.7659103609445,187473.104845474,0.0,1.0
2018-05-21,24.66,24.86,24.47,24.47,214157,23.1126945039477,23.3001453920576,22.9346161602434,22.9346161602434,228493.982780674,0.0,1.0
2018-05-22,24.2,24.86,24.2,24.67,195768,22.681557461295,23.3001453920576,22.681557461295,23.1220670483532,208873.910360189,0.0,1.0
2018-05-23,24.14,24.34,23.83,24.09,258763,22.6253221948621,22.8127730829719,22.3347733182918,22.5784594728346,276086.181942572,0.0,1.0
2018-05-24,24.16,24.31,23.99,24.09,248039,22.6440672836731,22.7846554497555,22.4847340287797,22.5784594728346,264644.251623507,0.0,1.0
2018-05-25,24.21,24.27,24.09,24.1,89110,22.6909300057005,22.7471652721335,22.5784594728346,22.5878320172401,95075.5698183381,0.0,1.0
2018-05-29,24.08,24.26,23.68,24.01,279929,22.5690869284291,22.737792727728,22.1941851522094,22.5034791175906,298669.163771491,0.0,1.0
2018-05-30,24.36,24.69,24.21,24.24,193795,22.8315181717829,23.1408121371642,22.6909300057005,22.719047638917,206768.825641845,0.0,1.0
2018-05-31,23.89,24.36,23.84,24.3,196845,22.3910085847247,22.8315181717829,22.3441458626973,22.77528290535,210023.011344302,0.0,1.0
2018-06-01,24.11,24.24,23.58,24.08,282466,22.5972045616456,22.719047638917,22.1004597081544,22.5690869284291,301376.006108255,0.0,1.0
2018-06-04,24.16,24.34,24.08,24.23,317679,22.6440672836731,22.8127730829719,22.5690869284291,22.7096750945115,338946.380252718,0.0,1.0
2018-06-05,24.45,24.46,24.04,24.15,181982,22.9158710714324,22.9252436158379,22.5315967508071,22.6346947392676,194164.990985083,0.0,1.0
2018-06-06,24.76,24.82,24.23,24.43,183024,23.2064199480027,23.2626552144356,22.7096750945115,22.8971259826214,195276.748854578,0.0,1.0
2018-06-07,24.25,24.77,24.23,24.77,237908,22.7284201833225,23.2157924924082,22.7096750945115,23.2157924924082,253835.020360691,0.0,1.0
2018-06-08,24.13,24.46,24.12,24.25,197567,22.6159496504566,22.9252436158379,22.6065771060511,22.7284201833225,210793.346451572,0.0,1.0
2018-06-11,24.27,24.35,24.1,24.16,212145,22.7471652721335,22.8221456273774,22.5878320172401,22.6440672836731,226347.287163184,0.0,1.0
2018-06-12,24.02,24.29,23.96,24.25,180546,22.5128516619961,22.7659103609445,22.4566163955632,22.7284201833225,192632.856339599,0.0,1.0
2018-06-13,23.7,24.12,23.65,24.0,187283,22.2129302410203,22.6065771060511,22.1660675189929,22.4941065731852,199820.872430567,0.0,1.0
2018-06-14,23.75,23.86,23.58,23.72,141274,22.2597929630478,22.3628909515082,22.1004597081544,22.2316753298313,150731.747845538,0.0,1.0
2018-06-15,23.86,23.92,22.81,23.58,490393,22.3628909515082,22.4191262179412,21.3787737889314,22.1004597081544,523222.914486862,0.0,1.0
2018-06-18,24.11,24.2,23.57,23.79,292857,22.5972045616456,22.681557461295,22.0910871637489,22.2972831406698,312462.64336538,0.0,1.0
2018-06-19,24.02,24.16,23.78,23.96,206132,22.5128516619961,22.6440672836731,22.2879105962643,22.4566163955632,219931.74007175,0.0,1.0
2018-06-20,24.21,24.27,23.83,24.03,221529,22.6909300057005,22.7471652721335,22.3347733182918,22.5222242064016,236359.509665432,0.0,1.0
2018-06-21,23.74,24.21,23.59,24.14,464206,22.2504204186423,22.6909300057005,22.1098322525599,22.6253221948621,495282.796129407,0.0,1.0
2018-06-22,23.85,24.02,23.67,23.9,1040004,22.3535184071027,22.5128516619961,22.1848126078039,22.4003811291302,1109628.24501572,0.0,1.0
2018-06-25,23.42,23.77,23.14,23.77,297517,21.9504989976665,22.2785380518588,21.6880677543127,22.2785380518588,317434.612340281,0.0,1.0
2018-06-26,23.76,23.9,23.29,23.44,173367,22.2691655074533,22.4003811291302,21.8286559203951,21.9692440864775,184973.250058308,0.0,1.0
2018-06-27,23.44,24.0,23.44,23.84,161015,21.9692440864775,22.4941065731852,21.9692440864775,22.3441458626973,171794.331436423,0.0,1.0
2018-06-28,23.35,23.46,23.14,23.46,122487,21.8848911868281,21.9879891752885,21.6880677543127,21.9879891752885,130687.030864535,0.0,1.0
2018-06-29,23.29,23.63,23.24,23.41,205090,21.8286559203951,22.1473224301819,21.7817931983676,21.941126453261,218819.982202255,0.0,1.0
2018-07-02,23.54,23.54,23.0,23.12,441227,22.0629695305324,22.0629695305324,21.5568521326358,21.6693226655017,470765.440963258,0.0,1.0
2018-07-03,23.44,23.72,23.42,23.66,82841,21.9692440864775,22.2316753298313,21.9504989976665,22.1754400633984,88386.8845171242,0.0,1.0
2018-07-05,23.61,23.64,23.33,23.63,182798,22.1285773413709,22.1566949745874,21.8661460980171,22.1473224301819,195035.619028757,0.0,1.0
2018-07-06,23.72,23.73,23.53,23.57,116034,22.2316753298313,22.2410478742368,22.0535969861269,22.0910871637489,123802.027475043,0.0,1.0
2018-07-09,23.73,23.89,23.68,23.83,159773,22.2410478742368,22.3910085847247,22.1941851522094,22.3347733182918,170469.184340538,0.0,1.0
2018-07-10,23.55,23.84,23.28,23.81,148994,22.0723420749379,22.3441458626973,21.8192833759896,22.3160282294808,158968.571984216,0.0,1.0
2018-07-11,23.36,23.48,23.18,23.39,167063,21.8942637312335,22.0067342640995,21.7255579319347,21.92238136445,178247.221642476,0.0,1.0
2018-07-12,23.37,23.57,23.18,23.57,134226,21.903636275639,22.0910871637489,21.7255579319347,22.0910871637489,143211.911507533,0.0,1.0
2018-07-13,23.65,23.99,23.29,23.34,152002,22.1660675189929,22.4847340287797,21.8286559203951,21.8755186424226,162177.94594913,0.0,1.0
2018-07-16,23.68,23.74,23.56,23.68,156322,22.1941851522094,22.2504204186423,22.0817146193434,22.1941851522094,166787.153239167,0.0,1.0
2018-07-17,23.95,24.01,23.64,23.64,136892,22.4472438511577,22.5034791175906,22.1566949745874,22.1566949745874,146056.389895319,0.0,1.0
2018-07-18,23.87,24.04,23.8,24.0,112801,22.3722634959137,22.5315967508071,22.3066556850753,22.4941065731852,120352.590630438,0.0,1.0
2018-07-19,24.36,24.49,23.82,23.82,286228,22.8315181717829,22.9533612490543,22.3254007738863,22.3254007738863,305389.857456663,0.0,1.0
2018-07-20,24.17,24.39,24.06,24.3,148983,22.6534398280786,22.8596358049994,22.5503418396181,22.77528290535,158956.835576764,0.0,1.0
2018-07-23,23.98,24.37,23.93,24.12,131337,22.4753614843742,22.8408907161884,22.4284987623467,22.6065771060511,140129.50413232,0.0,1.0
2018-07-24,24.06,24.26,23.8,24.13,330951,22.5503418396181,22.737792727728,22.3066556850753,22.6159496504566,353106.889316,0.0,1.0
2018-07-25,23.8,24.06,23.78,24.06,192186,22.3066556850753,22.5503418396181,22.2879105962643,22.5503418396181,205052.109315532,0.0,1.0
2018-07-26,24.17,24.24,23.82,23.86,159993,22.6534398280786,22.719047638917,22.3254007738863,22.3628909515082,170703.912489567,0.0,1.0
2018-07-27,23.78,24.3,23.73,24.25,112927,22.2879105962643,22.77528290535,22.2410478742368,22.7284201833225,120487.025843064,0.0,1.0
2018-07-30,23.34,23.98,23.33,23.78,137213,21.8755186424226,22.4753614843742,21.8661460980171,22.2879105962643,146398.879603676,0.0,1.0
2018-07-31,23.75,23.82,23.34,23.4,210113,22.2597929630478,22.3254007738863,21.8755186424226,21.9317539088555,224179.252623055,0.0,1.0
2018-08-01,23.54,23.77,23.23,23.75,214324,22.0629695305324,22.2785380518588,21.7724206539621,22.2597929630478,228672.16278471,0.0,1.0
2018-08-02,23.74,23.78,23.36,23.39,182255,22.2504204186423,22.2879105962643,21.8942637312335,21.92238136445,194456.267279107,0.0,1.0
2018-08-03,23.61,23.86,23.49,23.84,153841,22.1285773413709,22.3628909515082,22.016106808505,22.3441458626973,164140.059885792,0.0,1.0
2018-08-06,23.83,23.89,23.57,23.61,157876,22.3347733182918,22.3910085847247,22.0910871637489,22.1285773413709,168445.187528222,0.0,1.0
2018-08-07,27.86,28.32,25.99,26.25,1417583,26.1119087137058,26.5430457563585,24.3592429098784,24.6029290644213,1512484.69857242,0.0,1.0
2018-08-08,25.6,26.83,25.4,26.75,549922,23.9937136780642,25.1465366399399,23.8062627899543,25.071556284696,586737.150775895,0.0,1.0
2018-08-09,25.63,26.55,25.6,25.65,281547,24.0218313112806,24.8841053965861,23.9937136780642,24.0405764000916,300395.482612991,0.0,1.0
2018-08-10,25.2,25.8,25.12,25.5,410163,23.6188119018444,24.181164566174,23.5438315466005,23.8999882340092,437621.826320267,0.0,1.0
2018-08-13,25.29,25.61,25.11,25.25,227035,23.7781451567378,24.0790153208405,23.6089056894301,23.740536386225,241470.270794988,0.08,1.0
2018-08-14,26.15,26.18,25.19,25.37,244870,24.5867337227637,24.6149403006483,23.6841232304557,23.8533626977635,260439.250377997,0.0,1.0
2018-08-15,25.94,26.2,25.69,26.0,222979,24.3892876775713,24.6337446859047,24.1542328618661,24.4457008333406,237156.383428086,0.0,1.0
2018-08-16,26.17,26.3,25.98,26.19,135265,24.6055381080201,24.7277666121868,24.4268964480841,24.6243424932765,143865.378373749,0.0,1.0
2018-08-17,26.36,26.39,25.96,26.09,135757,24.784179767956,24.8123863458407,24.4080920628277,24.5303205669944,144388.660569142,0.0,1.0
2018-08-20,26.11,26.5,26.09,26.39,463339,24.5491249522508,24.915810464751,24.5303205669944,24.8123863458407,492798.880348312,0.0,1.0
2018-08-21,26.3,26.55,26.2,26.3,357815,24.7277666121868,24.962821427892,24.6337446859047,24.7277666121868,380565.485253412,0.0,1.0
2018-08-22,26.47,26.51,26.08,26.26,253624,24.8876038868663,24.9252126573792,24.5209183743662,24.690157841674,269749.844561887,0.0,1.0
2018-08-23,26.04,26.53,26.02,26.48,145113,24.4833096038534,24.9440170426356,24.464505218597,24.8970060794945,154339.5309352,0.0,1.0
2018-08-24,26.05,26.16,25.94,26.06,360280,24.4927117964816,24.5961359153919,24.3892876775713,24.5021139891098,383187.214138869,0.0,1.0
2018-08-27,26.16,26.3,26.08,26.25,297537,24.5961359153919,24.7277666121868,24.5209183743662,24.6807556490458,316454.907664141,0.0,1.0
2018-08-28,26.06,26.21,25.95,26.2,255686,24.5021139891098,24.6431468785329,24.3986898701995,24.6337446859047,271942.950023068,0.0,1.0
2018-08-29,26.12,26.3,25.95,26.06,231260,24.5585271448791,24.7277666121868,24.3986898701995,24.5021139891098,245963.903468843,0.0,1.0
2018-08-30,25.99,26.19,25.95,26.08,197485,24.4362986407124,24.6243424932765,24.3986898701995,24.5209183743662,210041.431620446,0.0,1.0
2018-08-31,26.03,26.13,25.87,25.87,249059,24.4739074112252,24.5679293375073,24.3234723291739,24.3234723291739,264894.594110726,0.0,1.0
2018-09-04,25.72,26.06,25.57,26.03,321134,24.1824394397507,24.5021139891098,24.0414065503276,24.4739074112252,341552.244990762,0.0,1.0
2018-09-05,26.55,26.61,25.45,25.7,343558,24.962821427892,25.0192345836612,23.9285802387891,24.1636350544943,365402.000985682,0.0,1.0
2018-09-06,26.51,26.67,26.26,26.62,294291,24.9252126573792,25.0756477394305,24.690157841674,25.0286367762895,313002.521472582,0.0,1.0
2018-09-07,26.25,26.45,26.12,26.43,172065,24.6807556490458,24.8687995016099,24.5585271448791,24.8499951163535,183005.184858456,0.0,1.0
2018-09-10,26.49,26.81,26.33,26.42,152704,24.9064082721227,25.2072784362254,24.7559731900714,24.8405929237253,162413.179604369,0.0,1.0
2018-09-11,26.08,26.39,26.03,26.39,125386,24.5209183743662,24.8123863458407,24.4739074112252,24.8123863458407,133358.254779661,0.0,1.0
2018-09-12,26.14,26.2,25.72,26.03,177247,24.5773315301355,24.6337446859047,24.1824394397507,24.4739074112252,188516.665217253,0.0,1.0
2018-09-13,26.16,26.35,26.07,26.28,180335,24.5961359153919,24.7747775753278,24.511516181738,24.7089622269304,191801.005500535,0.0,1.0
2018-09-14,26.46,26.65,25.99,26.14,268480,24.8782016942381,25.0568433541741,24.4362986407124,24.5773315301355,285550.414266692,0.0,1.0
2018-09-17,26.5,26.56,26.19,26.47,306256,24.915810464751,24.9722236205202,24.6243424932765,24.8876038868663,325728.276488601,0.0,1.0
2018-09-18,26.92,27.16,26.45,26.46,248255,25.3107025551357,25.5363551782127,24.8687995016099,24.8782016942381,264039.474425572,0.0,1.0
2018-09-19,26.66,26.94,26.51,26.92,254142,25.0662455468023,25.3295069403921,24.9252126573792,25.3107025551357,270300.779881427,0.0,1.0
2018-09-20,26.78,27.01,26.67,26.67,148428,25.1790718583408,25.3953222887896,25.0756477394305,25.0756477394305,157865.304263917,0.0,1.0
2018-09-21,26.76,27.03,26.71,26.83,465784,25.1602674730844,25.414126674046,25.1132565099433,25.2260828214818,495399.337599808,0.0,1.0
2018-09-24,26.73,26.75,26.4,26.7,157412,25.1320608951997,25.1508652804562,24.8217885384689,25.1038543173151,167420.522238336,0.0,1.0
2018-09-25,26.84,27.02,26.62,26.76,158825,25.23548501411,25.4047244814178,25.0286367762895,25.1602674730844,168923.363177545,0.0,1.0
2018-09-26,26.53,27.01,26.52,26.78,208641,24.9440170426356,25.3953222887896,24.9346148500074,25.1790718583408,221906.749042821,0.0,1.0
2018-09-27,26.53,26.73,26.47,26.6,163906,24.9440170426356,25.1320608951997,24.8876038868663,25.009832391033,174327.421784849,0.0,1.0
2018-09-28,26.78,27.07,26.5,26.5,282610,25.1790718583408,25.4517354445588,24.915810464751,24.915810464751,300578.823658781,0.0,1.0
2018-10-01,26.15,27.13,26.12,27.03,328956,24.5867337227637,25.5081486003281,24.5585271448791,25.414126674046,349871.581032158,0.0,1.0
2018-10-02,26.42,26.54,26.14,26.18,237503,24.8405929237253,24.9534192352638,24.5773315301355,24.6149403006483,252603.84400917,0.0,1.0
2018-10-03,26.92,26.97,26.24,26.51,219642,25.3107025551357,25.3577135182767,24.6713534564176,24.9252126573792,233607.211302014,0.0,1.0
2018-10-04,26.39,26.9,26.3,26.9,220324,24.8123863458407,25.2918981698793,24.7277666121868,25.2918981698793,234332.574020018,0.0,1.0
2018-10-05,25.88,26.64,25.75,26.39,430210,24.3328745218021,25.0474411615459,24.2106460176354,24.8123863458407,457563.482276792,0.0,1.0
2018-10-08,25.95,26.01,25.4,25.89,219147,24.3986898701995,24.4551030259688,23.8815692756481,24.3422767144303,233080.738361527,0.0,1.0
2018-10-09,25.84,26.04,25.61,25.92,267871,24.2952657512892,24.4833096038534,24.0790153208405,24.3704832923149,284902.693012638,0.0,1.0
2018-10-10,25.11,25.8,25.0,25.76,337795,23.6089056894301,24.2576569807764,23.5054815705198,24.2200482102636,359272.579660373,0.0,1.0
2018-10-11,24.1,25.01,24.04,24.92,280195,22.6592842339811,23.514883763148,22.6028710782118,23.4302640294941,298010.273858222,0.0,1.0
2018-10-12,23.77,24.52,23.41,24.5,234734,22.3490118772502,23.0541763243658,22.0105329426347,23.0353719391094,249658.786287536,0.0,1.0
2018-10-15,23.86,23.98,23.62,23.7,204723,22.4336316109041,22.5464579224426,22.2079789878271,22.2831965288527,217739.635950238,0.0,1.0
2018-10-16,24.38,24.46,23.66,24.03,198946,22.9225456275709,22.9977631685965,22.2455877583399,22.5934688855836,211595.324481157,0.0,1.0
2018-10-17,23.96,24.32,23.76,24.32,566057,22.5276535371862,22.8661324718016,22.339609684622,22.8661324718016,602047.865198749,0.0,1.0
2018-10-18,23.26,23.94,23.14,23.8,190278,21.8695000532116,22.5088491519297,21.7566737416731,22.3772184551348,202376.198323292,0.0,1.0
2018-10-19,23.17,23.48,23.08,23.2,197041,21.7848803195577,22.0763482910322,21.7002605859039,21.8130868974423,209569.201346555,0.0,1.0
2018-10-22,23.51,23.75,23.31,23.31,241819,22.1045548689168,22.3302074919938,21.9165110163526,21.9165110163526,257194.26261754,0.0,1.0
2018-10-23,22.65,23.03,22.45,23.03,326569,21.2959663028909,21.6532496227628,21.1079224503268,21.6532496227628,347332.811519142,0.0,1.0
2018-10-24,21.66,22.76,21.64,22.63,209897,20.3651492326983,21.3993904218012,20.3463448474419,21.2771619176345,223242.607655452,0.0,1.0
2018-10-25,21.99,22.12,21.72,21.82,340703,20.6754215894292,20.7976500935959,20.4215623884676,20.5155843147497,362365.475238023,0.0,1.0
2018-10-26,21.86,22.1,21.5,21.76,178686,20.5531930852625,20.7788457083395,20.214714150647,20.4591711589804,190047.159280609,0.0,1.0
2018-10-29,21.75,22.47,21.47,22.19,204961,20.4497689663522,21.1267268355832,20.1865075727624,20.8634654419934,217992.768394351,0.0,1.0
2018-10-30,22.08,22.21,21.67,21.67,227808,20.7600413230831,20.8822698272498,20.3745514253265,20.3745514253265,242292.419447506,0.0,1.0
2018-10-31,21.99,22.44,21.96,22.39,210930,20.6754215894292,21.0985202576985,20.6472150115446,21.0515092945575,224341.287549438,0.0,1.0
2018-11-01,22.32,22.63,22.04,22.17,240824,20.9856939461601,21.2771619176345,20.7224325525702,20.8446610567369,256135.998828075,0.0,1.0
2018-11-02,22.47,22.83,22.36,22.36,291374,21.1267268355832,21.4652057701987,21.0233027166729,21.0233027166729,309900.05365965,0.0,1.0
2018-11-05,22.56,22.73,22.23,22.45,263406,21.211346569237,21.3711838439166,20.9010742125062,21.1079224503268,280153.800731273,0.0,1.0
2018-11-06,23.79,24.52,22.4,23.56,593682,22.3678162625066,23.0541763243658,21.0609114871857,22.1515658320578,631429.30960473,0.0,1.0
2018-11-07,24.36,24.45,23.53,24.0,258393,22.9037412423145,22.9883609759683,22.1233592541732,22.565262307699,274822.065679429,0.0,1.0
2018-11-08,23.51,24.35,23.44,24.35,261914,22.1045548689168,22.8943390496863,22.0387395205193,22.8943390496863,278566.936837925,0.0,1.0
2018-11-09,22.79,23.4,22.79,23.28,334474,21.5028145407115,22.0783615731746,21.5028145407115,21.9651392061327,354496.033324751,0.08,1.0
2018-11-12,23.25,23.55,22.66,22.78,567906,21.9368336143722,22.219889531977,21.3801569764161,21.493379343458,601901.565745995,0.0,1.0
2018-11-13,23.21,23.73,23.0,23.4,392238,21.8990928253582,22.3897230825399,21.7009536830349,22.0783615731746,415717.858844735,0.0,1.0
2018-11-14,23.93,24.31,23.42,23.42,849742,22.5784270276097,22.9369645232425,22.0972319676816,22.0972319676816,900608.622342667,0.0,1.0
2018-11-15,24.13,24.16,23.47,23.75,558077,22.7671309726796,22.7954365644401,22.144407953949,22.4085934770469,591484.189472955,0.0,1.0
2018-11-16,24.38,24.54,24.07,24.1,431833,23.0030109040169,23.1539740600728,22.7105197891586,22.7388253809191,457683.065226976,0.0,1.0
2018-11-19,23.76,24.53,23.65,24.4,333492,22.4180286743004,23.1445388628193,22.3142415045119,23.0218812985239,353455.249572575,0.0,1.0
2018-11-20,23.23,23.78,23.1,23.6,504286,21.9179632198652,22.4368990688073,21.7953056555698,22.2670655182445,534473.192718135,0.0,1.0
2018-11-21,23.42,23.8,23.37,23.41,257563,22.0972319676816,22.4557694633143,22.0500559814141,22.0877967704281,272981.044359869,0.0,1.0
2018-11-23,23.22,23.71,23.21,23.27,100585,21.9085280226117,22.3708526880329,21.8990928253582,21.9557040088792,106606.144310081,0.0,1.0
2018-11-26,23.64,23.75,23.35,23.49,177092,22.3048063072584,22.4085934770469,22.0311855869071,22.163278348456,187692.94932804,0.0,1.0
2018-11-27,22.97,23.77,22.96,23.53,139633,21.6726480912744,22.4274638715538,21.6632128940209,22.20101913747,147991.606585967,0.0,1.0
2018-11-28,23.52,23.55,22.73,23.08,336577,22.1915839402165,22.219889531977,21.4462033571905,21.7764352610628,356724.921543512,0.0,1.0
2018-11-29,23.31,23.56,23.05,23.43,202495,21.9934447978931,22.2293247292305,21.7481296693023,22.1066671649351,214616.60478272,0.0,1.0
2018-11-30,23.46,23.54,23.12,23.19,244720,22.1349727566955,22.2104543347235,21.8141760500768,21.8802224308512,259369.246264981,0.0,1.0
2018-12-03,23.5,24.05,23.24,23.92,258448,22.1727135457095,22.6916493946517,21.9273984171187,22.5689918303562,273919.021570332,0.0,1.0
2018-12-04,22.4,23.41,22.31,23.41,460232,21.1348418478252,22.0877967704281,21.0499250725438,22.0877967704281,487782.065000918,0.0,1.0
2018-12-06,21.99,22.03,21.34,22.03,424125,20.747998760432,20.785739549446,20.1347109389549,20.785739549446,449513.654675281,0.0,1.0
2018-12-07,21.16,22.11,21.0,22.08,353063,19.9648773883921,20.8612211274739,19.8139142323362,20.8329155357135,374197.794189493,0.0,1.0
2018-12-10,20.94,21.16,20.59,21.13,362259,19.7573030488152,19.9648773883921,19.4270711449429,19.9365717966316,383944.278288271,0.0,1.0
2018-12-11,21.08,21.5,21.01,21.33,232994,19.8893958103641,20.2856740950108,19.8233494295897,20.1252757417014,246941.313191659,0.0,1.0
2018-12-12,21.21,21.62,21.16,21.28,257025,20.0120533746595,20.3988964620528,19.9648773883921,20.078099755434,272410.839004808,0.0,1.0
2018-12-13,20.8,21.36,20.71,21.28,231519,19.6252102872663,20.1535813334619,19.5402935119849,20.078099755434,245378.017840888,0.0,1.0
2018-12-14,20.57,20.72,20.33,20.57,302465,19.408200750436,19.5497287092384,19.1817560163521,19.408200750436,320570.934421123,0.0,1.0
2018-12-17,20.09,20.72,19.96,20.56,666540,18.9553112822683,19.5497287092384,18.8326537179729,19.3987655531825,706439.920748037,0.0,1.0
2018-12-18,20.81,21.09,20.32,20.36,411460,19.6346454845198,19.8988310076176,19.1723208190986,19.2100616081126,436090.51188374,0.0,1.0
2018-12-19,19.99,20.94,19.92,20.81,287157,18.8609593097333,19.7573030488152,18.7949129289589,19.6346454845198,304346.578333251,0.0,1.0
2018-12-20,19.76,20.02,19.54,19.87,252536,18.643949772903,18.8892649014938,18.4363754333261,18.7477369426914,267653.121832188,0.0,1.0
2018-12-21,19.58,20.01,19.43,19.82,675376,18.4741162223401,18.8798297042403,18.3325882635377,18.7005609564239,715804.854795102,0.0,1.0
2018-12-24,18.67,19.58,18.59,19.46,223232,17.6155132722722,18.4741162223401,17.5400316942443,18.3608938552982,236594.947622688,0.0,1.0
2018-12-26,19.6,19.62,18.67,18.75,170165,18.4929866168471,18.5118570113541,17.6155132722722,17.6909948503002,180351.290416314,0.0,1.0
2018-12-27,19.69,19.69,19.06,19.31,284196,18.5779033921285,18.5779033921285,17.9834859651584,18.2193658964958,301208.329157905,0.0,1.0
2018-12-28,19.65,20.28,19.35,19.77,203243,18.5401626031146,19.1345800300846,18.2571066855098,18.6533849701565,215409.38100128,0.0,1.0
2018-12-31,19.9,19.9,19.41,19.78,223885,18.7760425344519,18.7760425344519,18.3137178690307,18.66282016741,237287.037022046,0.0,1.0
2019-01-02,19.94,20.18,19.48,19.49,325678,18.8137833234659,19.0402280575497,18.3797642498052,18.3891994470587,345173.493727877,0.0,1.0
2019-01-03,19.41,19.89,19.38,19.8,265303,18.3137178690307,18.7666073371984,18.2854122772702,18.681690561917,281184.370471715,0.0,1.0
2019-01-04,19.65,19.87,19.48,19.69,580955,18.5401626031146,18.7477369426914,18.3797642498052,18.5779033921285,615731.695259363,0.0,1.0
2019-01-07,20.36,20.47,19.55,19.65,466944,19.2100616081126,19.313848777901,18.4458106305796,18.5401626031146,494895.853742869,0.0,1.0
2019-01-08,20.74,20.74,20.4,20.4,273890,19.5685991037453,19.5685991037453,19.2478023971266,19.2478023971266,290285.399066344,0.0,1.0
2019-01-09,21.32,21.47,20.85,20.96,235349,20.115840544448,20.2573685032504,19.6723862735338,19.7761734433222,249437.28644662,0.0,1.0
2019-01-10,21.63,21.68,21.11,21.11,271439,20.4083316593063,20.4555076455737,19.9177014021246,19.9177014021246,287687.679130925,0.0,1.0
2019-01-11,22.0,22.08,21.47,21.47,292820,20.7574339576855,20.8329155357135,20.2573685032504,20.2573685032504,310348.572618959,0.0,1.0
2019-01-14,21.54,21.91,21.47,21.85,229135,20.3234148840248,20.6725171824041,20.2573685032504,20.6159059988831,242851.308609539,0.0,1.0
2019-01-15,21.5,21.83,21.22,21.56,146379,20.2856740950108,20.5970356043761,20.021488571913,20.3422852785318,155141.430610582,0.0,1.0
2019-01-16,21.71,21.83,21.53,21.53,202635,20.4838132373342,20.5970356043761,20.3139796867713,20.3139796867713,214764.985358386,0.0,1.0
2019-01-17,21.83,21.97,21.54,21.64,304134,20.5970356043761,20.729128365925,20.3234148840248,20.4177668565597,322339.842855319,0.0,1.0
2019-01-18,21.91,22.26,21.81,22.02,477654,20.6725171824041,21.0027490862763,20.5781652098691,20.7763043521925,506246.967781353,0.0,1.0
2019-01-22,21.63,21.82,21.55,21.77,236628,20.4083316593063,20.5876004071226,20.3328500812783,20.5404244208552,250792.848991458,0.0,1.0
2019-01-23,21.54,21.86,21.52,21.68,169673,20.3234148840248,20.6253411961366,20.3045444895178,20.4555076455737,179829.838678972,0.0,1.0
2019-01-24,21.67,21.79,21.52,21.52,150749,20.4460724483202,20.5592948153621,20.3045444895178,20.3045444895178,159773.024293885,0.0,1.0
2019-01-25,21.8,22.01,21.76,21.94,95171,20.5687300126156,20.766869154939,20.5309892236017,20.7008227741645,100868.055476808,0.0,1.0
2019-01-28,21.39,21.51,21.14,21.4,166289,20.1818869252224,20.2951092922643,19.9460069938851,20.1913221224759,176243.268192863,0.0,1.0
2019-01-29,21.45,21.54,21.39,21.54,153946,20.2384981087434,20.3234148840248,20.1818869252224,20.3234148840248,163161.400725354,0.0,1.0
2019-01-30,21.59,21.66,21.26,21.54,183952,20.3705908702923,20.4366372510667,20.059229360927,20.3234148840248,194963.597535696,0.0,1.0
2019-01-31,21.98,22.0,21.54,21.57,223223,20.7385635631785,20.7574339576855,20.3234148840248,20.3517204757853,236585.408871395,0.0,1.0
2019-02-01,21.62,22.07,21.48,21.97,139941,20.3988964620528,20.82348033846,20.2668037005039,20.729128365925,148318.043852434,0.0,1.0
2019-02-04,21.8,21.87,21.49,21.65,259364,20.5687300126156,20.6347763933901,20.2762388977573,20.4272020538132,274889.854479693,0.0,1.0
2019-02-05,21.62,22.04,21.61,21.82,119295,20.3988964620528,20.7951747466995,20.3894612647993,20.5876004071226,126436.148386649,0.0,1.0
2019-02-06,21.62,21.71,21.45,21.54,103751,20.3988964620528,20.4838132373342,20.2384981087434,20.3234148840248,109961.665042653,0.0,1.0
2019-02-07,21.3,21.47,21.01,21.39,202419,20.096970149941,20.2573685032504,19.8233494295897,20.1818869252224,214536.055327358,0.0,1.0
2019-02-08,20.98,21.34,20.92,21.2,115167,19.7950438378292,20.1347109389549,19.7384326543082,20.002618177406,122061.041126998,0.0,1.0
2019-02-11,21.29,21.3,20.91,21.02,200346,20.0875349526875,20.096970149941,19.7289974570547,19.8327846268432,212338.962946239,0.0,1.0
2019-02-12,21.75,21.8,21.45,21.45,145492,20.5215540263482,20.5687300126156,20.2384981087434,20.2384981087434,154201.333677609,0.0,1.0
2019-02-13,21.84,22.04,21.68,21.86,121344,20.6064708016296,20.7951747466995,20.4555076455737,20.6253411961366,128607.804097654,0.0,1.0
2019-02-14,21.89,22.16,21.69,21.69,327432,20.6536467878971,20.9083971137414,20.4649428428272,20.4649428428272,347032.490368728,0.0,1.0
2019-02-15,22.63,22.65,22.03,22.03,305618,21.3518513846556,21.3707217791626,20.785739549446,20.785739549446,323912.676957383,0.0,1.0
2019-02-19,22.71,22.74,22.36,22.48,473741,21.4273329626835,21.455638554444,21.0971010588113,21.2103234258532,502099.730691477,0.0,1.0
2019-02-20,22.86,22.96,22.7,22.71,552109,21.5688609214859,21.6632128940209,21.41789776543,21.4273329626835,585158.937504545,0.0,1.0
2019-02-21,22.82,22.97,22.57,22.81,512907,21.531120132472,21.6726480912744,21.2952402011346,21.5216849352185,543610.256595424,0.0,1.0
2019-02-22,23.1,23.23,22.83,22.93,246685,21.7953056555698,21.9179632198652,21.5405553297255,21.6349073022604,261451.873630585,0.0,1.0
2019-02-25,23.06,23.49,22.96,23.32,220762,21.7575648665558,22.163278348456,21.6632128940209,22.0028799951466,233977.090323429,0.0,1.0
2019-02-26,22.89,23.11,22.66,22.99,404902,21.5971665132464,21.8047408528233,21.3801569764161,21.6915184857814,429139.941775021,0.0,1.0
2019-02-27,22.93,22.98,22.56,22.81,242206,21.6349073022604,21.6820832885279,21.2858050038811,21.5216849352185,256704.755070513,0.0,1.0
2019-02-28,24.58,24.9,23.9,24.74,600028,23.1917148490868,23.4936411611986,22.5501214358493,23.3426780051427,635946.428971411,0.0,1.0
2019-03-01,24.54,24.78,23.66,24.78,413502,23.1539740600728,23.3804187941567,22.3236767017654,23.3804187941567,438254.748565961,0.0,1.0
2019-03-04,24.97,25.07,24.59,24.73,649518,23.5596875419731,23.654039514508,23.2011500463403,23.3332428078892,688398.962469505,0.0,1.0
2019-03-05,24.85,25.03,24.71,24.97,402826,23.4464651749311,23.616298725494,23.3143724133822,23.5596875419731,426939.669810139,0.0,1.0
2019-03-06,24.41,25.06,24.33,24.94,736496,23.0313164957774,23.6446043172545,22.9558349177495,23.5313819502126,780583.574686062,0.0,1.0
2019-03-07,24.3,24.44,24.08,24.39,231208,22.927529325989,23.0596220875379,22.7199549864121,23.0124461012704,245048.400990657,0.0,1.0
2019-03-08,24.0,24.26,23.92,24.14,194271,22.6444734083842,22.889788536975,22.5689918303562,22.7765661699331,205900.30582357,0.0,1.0
2019-03-11,24.36,24.4,23.95,24.07,284264,22.98414050951,23.0218812985239,22.5972974221167,22.7105197891586,301280.399723228,0.0,1.0
2019-03-12,24.36,24.42,23.94,24.35,229054,22.98414050951,23.0407516930309,22.5878622248632,22.9747053122565,242765.459847903,0.0,1.0
2019-03-13,24.67,24.78,24.45,24.48,297173,23.2766316243683,23.3804187941567,23.0690572847914,23.0973628765519,314962.14866093,0.0,1.0
2019-03-14,24.69,24.76,24.41,24.67,253414,23.2955020188752,23.3615483996497,23.0313164957774,23.2766316243683,268583.680013868,0.0,1.0
2019-03-15,25.21,25.24,24.7,24.85,821273,23.8616138540848,23.8900092692226,23.3788917967432,23.5208688724319,867681.978956159,0.08,1.0
2019-03-18,25.7,25.72,25.14,25.23,303612,24.325405634668,24.3443359114265,23.7953578854301,23.8805441308433,320768.68592397,0.0,1.0
2019-03-19,25.59,25.91,25.47,25.91,365037,24.2212891124963,24.5241735406322,24.1077074519453,24.5241735406322,385664.726043859,0.0,1.0
2019-03-20,25.52,25.92,25.21,25.52,278220,24.1550331438415,24.5336386790115,23.8616138540848,24.1550331438415,293941.819815314,0.0,1.0
2019-03-21,25.58,25.84,25.43,25.43,266890,24.211823974117,24.4579175719775,24.0698468984283,24.0698468984283,281971.577494462,0.0,1.0
2019-03-22,24.53,25.48,24.49,25.33,237507,23.217984444296,24.1171725903245,23.180123890779,23.9751955146358,250928.18560447,0.0,1.0
2019-03-25,24.73,24.97,24.35,24.61,293058,23.4072872118809,23.6344505329829,23.0476119534695,23.2937055513299,309618.294268695,0.0,1.0
2019-03-26,24.91,25.07,24.77,24.88,251785,23.5776597027074,23.7291019167754,23.4451477653979,23.5492642875696,266013.015247641,0.0,1.0
2019-03-27,25.36,25.46,24.88,24.9,239300,24.0035909297736,24.098242313566,23.5492642875696,23.5681945643281,252822.505505731,0.0,1.0
2019-03-28,25.75,25.79,25.28,25.4,295602,24.3727313265642,24.4105918800812,23.9278698227396,24.0414514832906,312306.052120791,0.0,1.0
2019-03-29,25.99,26.08,25.62,25.9,383554,24.5998946476662,24.6850808930794,24.249684527634,24.514708402253,405228.095598601,0.0,1.0
2019-04-01,26.29,26.38,26.02,26.19,206347,24.8838487990437,24.9690350444569,24.6282900628039,24.7891974152512,218007.377950652,0.0,1.0
2019-04-02,25.87,26.45,25.73,26.31,245432,24.4863129871152,25.0352910131116,24.3538010498057,24.9027790758021,259301.016177529,0.0,1.0
2019-04-03,26.16,26.35,26.09,26.11,176496,24.7608020001134,24.9406396293191,24.6945460314587,24.7134763082172,186469.5400407,0.0,1.0
2019-04-04,26.32,26.49,26.12,26.19,115197,24.9122442141814,25.0731515666286,24.7229414465964,24.7891974152512,121706.620003108,0.0,1.0
2019-04-05,26.51,26.6,26.25,26.33,161428,25.0920818433871,25.1772680888003,24.8459882455267,24.9217093525606,170550.068611698,0.0,1.0
2019-04-08,26.55,26.56,26.26,26.35,124165,25.1299423969041,25.1394075352834,24.8554533839059,24.9406396293191,131181.389035182,0.0,1.0
2019-04-09,26.43,26.72,26.28,26.42,182965,25.0163607363531,25.2908497493513,24.8743836606644,25.0068955979739,193304.094107213,0.0,1.0
2019-04-10,26.77,26.95,26.4,26.43,327001,25.3381754412476,25.508547932074,24.9879653212154,25.0163607363531,345479.365327537,0.0,1.0
2019-04-11,26.88,26.99,26.75,26.79,125645,25.4422919634193,25.546408485591,25.3192451644891,25.3571057180061,132745.02174788,0.0,1.0
2019-04-12,26.95,27.1,26.75,27.09,118937,25.508547932074,25.6505250077628,25.3192451644891,25.6410598693835,125657.962128438,0.0,1.0
2019-04-15,26.82,27.04,26.6,27.04,120824,25.3855011331438,25.5937341774873,25.1772680888003,25.5937341774873,127651.593837127,0.0,1.0
2019-04-16,27.05,27.205,26.87,26.93,279881,25.6031993158665,25.7499089607449,25.4328268250401,25.4896176553155,295696.68058274,0.0,1.0
2019-04-17,27.33,27.39,27.0,27.2,265529,25.8682231904855,25.925014020761,25.5558736239703,25.7451763915552,280533.669303933,0.0,1.0
2019-04-18,27.77,27.87,27.36,27.36,376293,26.2846892791724,26.3793406629649,25.8966186056232,25.8966186056232,397556.786729077,0.0,1.0
2019-04-22,27.84,27.88,27.64,27.75,260270,26.3509452478271,26.3888058013441,26.1616424802422,26.2657590024139,274977.49063091,0.0,1.0
2019-04-23,28.39,28.45,27.92,28.0,326357,26.8715278586858,26.9283186889613,26.4266663548611,26.5023874618951,344798.973795796,0.0,1.0
2019-04-24,28.73,28.99,28.39,28.44,450080,27.1933425635802,27.4394361614407,26.8715278586858,26.918853550582,475513.386034349,0.0,1.0
2019-04-25,28.18,28.64,28.13,28.64,282991,26.6727599527216,27.108156318167,26.6254342608253,27.108156318167,298982.422296583,0.0,1.0
2019-04-26,28.6,28.61,28.28,28.3,230596,27.07029576465,27.0797609030292,26.7674113365141,26.7863416132726,243626.654741327,0.0,1.0
2019-04-29,28.85,29.0,28.48,28.66,255364,27.3069242241312,27.4489012998199,26.956714104099,27.1270865949255,269794.259490036,0.0,1.0
2019-04-30,28.77,28.96,28.63,28.96,509970,27.2312031170972,27.4110407463029,27.0986911797877,27.4110407463029,538787.685469109,0.0,1.0
2019-05-01,28.51,29.0,28.33,29.0,711314,26.9851095192368,27.4489012998199,26.8147370284103,27.4489012998199,751509.35094569,0.0,1.0
2019-05-02,27.16,28.29,26.95,28.0,758205,25.7073158380383,26.7768764748933,25.508547932074,26.5023874618951,801050.095223454,0.0,1.0
2019-05-03,27.47,27.63,27.03,27.32,339534,26.0007351277949,26.1521773418629,25.584269039108,25.8587580521062,358720.587481752,0.0,1.0
2019-05-06,27.29,27.37,26.62,26.94,350749,25.8303626369685,25.9060837440025,25.1961983655588,25.4990827936948,370569.331314792,0.0,1.0
2019-05-07,26.59,27.05,26.33,27.02,272374,25.1678029504211,25.6031993158665,24.9217093525606,25.5748039007288,287765.470600159,0.0,1.0
2019-05-08,26.1,26.63,26.08,26.6,206631,24.7040111698379,25.2056635039381,24.6850808930794,25.1772680888003,218307.426390116,0.0,1.0
2019-05-09,26.21,26.42,25.62,25.81,190906,24.8081276920097,25.0068955979739,24.249684527634,24.4295221568397,201693.828817706,0.0,1.0
2019-05-10,26.08,26.17,25.59,26.06,254907,24.6850808930794,24.7702671384927,24.2212891124963,24.6661506163209,269311.435064561,0.0,1.0
2019-05-13,25.44,25.78,25.2,25.54,247553,24.0793120368076,24.401126741702,23.8521487157056,24.1739634206,261541.870896198,0.0,1.0
2019-05-14,25.42,25.63,25.21,25.47,306521,24.136102867083,24.3354963211384,23.9367094130277,24.183577499001,322826.094291571,0.08,1.0
2019-05-15,25.43,25.56,24.93,25.14,209628,24.1455977934666,24.2690318364533,23.6708514742872,23.8702449283425,220778.962923106,0.0,1.0
2019-05-16,25.44,25.79,25.4,25.52,429425,24.1550927198502,24.4874151432758,24.1171130143159,24.2310521309189,452267.856170239,0.0,1.0
2019-05-17,24.75,25.25,24.65,25.14,238422,23.4999427993826,23.974689118562,23.4049935355467,23.8702449283425,251104.632482554,0.0,1.0
2019-05-20,24.83,24.92,24.39,24.53,470476,23.5759022104513,23.6613565479036,23.1581254495734,23.2910544189436,495502.525236186,0.0,1.0
2019-05-21,25.07,25.2,24.7,25.02,343854,23.8037804436574,23.9272144866441,23.4524681674646,23.7563058117395,362144.987868805,0.0,1.0
2019-05-22,25.16,25.24,24.88,24.96,201085,23.8892347811097,23.9651941921784,23.6233768423692,23.6993362534379,211781.526129109,0.0,1.0
2019-05-23,24.2,24.9,23.89,24.82,259950,22.9777218482852,23.6423666951364,22.6833791303939,23.5664072840677,273777.794053568,0.0,1.0
2019-05-24,24.35,24.52,24.06,24.4,90995,23.120145744039,23.28155949256,22.8447928789149,23.167620375957,95835.3928444104,0.0,1.0
2019-05-28,24.37,24.49,24.26,24.41,205340,23.1391355968062,23.2530747134093,23.0346914065867,23.1771153023406,216262.866824234,0.0,1.0
2019-05-29,24.46,24.52,24.11,24.22,255423,23.2245899342585,23.28155949256,22.8922675108329,22.9967117010524,269009.984576052,0.0,1.0
2019-05-30,24.49,24.85,24.37,24.56,110812,23.2530747134093,23.5948920632185,23.1391355968062,23.3195391980944,116706.539390898,0.0,1.0
2019-05-31,23.89,24.16,23.82,24.11,212355,22.6833791303939,22.9397421427508,22.6169146457088,22.8922675108329,223651.023105388,0.0,1.0
2019-06-03,24.66,24.74,23.98,23.98,371154,23.4144884619303,23.490447872999,22.7688334678462,22.7688334678462,390897.185513206,0.0,1.0
2019-06-04,25.54,25.6,24.99,24.99,250344,24.2500419836861,24.3070115419876,23.7278210325887,23.7278210325887,263660.811981329,0.0,1.0
2019-06-05,25.68,25.81,25.39,25.7,181084,24.3829709530564,24.506404996043,24.1076180879323,24.4019608058235,190716.591876885,0.0,1.0
2019-06-06,25.24,25.74,24.89,25.62,134957,23.9651941921784,24.4399405113579,23.6328717687528,24.3260013947548,142135.909798375,0.0,1.0
2019-06-07,25.62,25.75,25.29,25.36,121046,24.3260013947548,24.4494354377415,24.0126688240964,24.0791333087815,127484.927328364,0.0,1.0
2019-06-10,25.72,26.08,25.67,25.83,175513,24.4209506585907,24.7627680083999,24.3734760266728,24.5253948488102,184849.247808132,0.0,1.0
2019-06-11,25.4,26.14,25.34,26.01,279949,24.1171130143159,24.8197375667014,24.0601434560143,24.6963035237148,294840.621917685,0.0,1.0
2019-06-12,25.48,25.48,25.14,25.38,243641,24.1930724253846,24.1930724253846,23.8702449283425,24.0981231615487,256601.252244683,0.0,1.0
2019-06-13,25.79,26.0,25.49,25.65,145709,24.4874151432758,24.6868085973312,24.2025673517682,24.3544861739056,153459.852255247,0.0,1.0
2019-06-14,25.59,25.81,25.41,25.72,106964,24.297516615604,24.506404996043,24.1266079406995,24.4209506585907,112653.848675307,0.0,1.0
2019-06-17,25.45,25.72,25.42,25.63,148077,24.1645876462338,24.4209506585907,24.136102867083,24.3354963211384,155953.815772534,0.0,1.0
2019-06-18,26.1,26.35,25.65,25.65,373858,24.7817578611671,25.0191310207568,24.3544861739056,24.3544861739056,393745.022232271,0.0,1.0
2019-06-19,26.52,26.567,25.96,26.19,199261,25.1805447692778,25.2251709232807,24.6488288917968,24.8672121986194,209860.500176604,0.0,1.0
2019-06-20,26.45,26.79,26.26,26.79,288286,25.1140802845927,25.4369077816347,24.9336766833045,25.4369077816347,303621.100736784,0.0,1.0
2019-06-21,25.98,26.51,25.95,26.28,323119,24.667818744564,25.1710498428942,24.6393339654133,24.9526665360717,340307.009181747,0.0,1.0
2019-06-24,25.75,26.13,25.71,25.98,138305,24.4494354377415,24.8102426403178,24.4114557322071,24.667818744564,145662.003487512,0.0,1.0
2019-06-25,25.77,25.95,25.44,25.72,286439,24.4684252905087,24.6393339654133,24.1550927198502,24.4209506585907,301675.851321061,0.0,1.0
2019-06-26,26.47,26.47,25.54,25.85,288771,25.1330701373599,25.1330701373599,24.2500419836861,24.5443847015774,304131.899852444,0.0,1.0
2019-06-27,26.82,27.15,26.42,26.54,347022,25.4653925607855,25.7787251314439,25.0855955054419,25.199534622045,365481.506628418,0.0,1.0
2019-06-28,26.75,27.24,26.72,26.79,723523,25.3989280761004,25.8641794688962,25.3704432969496,25.4369077816347,762010.120742526,0.0,1.0
2019-07-01,27.11,27.47,26.75,27.14,487123,25.7407454259096,26.0825627757188,25.3989280761004,25.7692302050603,513035.046634954,0.0,1.0
2019-07-02,26.93,27.14,26.45,27.14,157796,25.569836751005,25.7692302050603,25.1140802845927,25.7692302050603,166189.808772752,0.0,1.0
2019-07-03,26.76,27.07,26.5,27.07,74258,25.408423002484,25.7027657203752,25.1615549165106,25.7027657203752,78208.0839808803,0.0,1.0
2019-07-05,26.72,26.76,26.32,26.68,76323,25.3704432969496,25.408423002484,24.990646241606,25.3324635914152,80382.9297001365,0.0,1.0
2019-07-08,26.41,26.84,26.27,26.72,154278,25.0761005790583,25.4843824135527,24.9431716096881,25.3704432969496,162484.67209462,0.0,1.0
2019-07-09,26.15,26.33,26.07,26.28,192178,24.829232493085,25.0001411679896,24.7532730820163,24.9526665360717,202400.726699853,0.0,1.0
2019-07-10,26.24,26.4,26.05,26.2,203567,24.9146868305373,25.0666056526748,24.7342832292491,24.876707125003,214395.553768428,0.0,1.0
2019-07-11,26.11,26.37,25.93,26.37,129899,24.7912527875507,25.038120873524,24.6203441126461,25.038120873524,136808.854278763,0.0,1.0
2019-07-12,26.76,26.82,26.19,26.24,205684,25.408423002484,25.4653925607855,24.8672121986194,24.9146868305373,216625.165578435,0.0,1.0
2019-07-15,26.81,27.0,26.55,27.0,148542,25.4558976344019,25.6363012356901,25.2090295484286,25.6363012356901,156443.551007137,0.0,1.0
2019-07-16,27.04,27.12,26.61,26.67,162709,25.6742809412244,25.7502403522932,25.2659991067301,25.3229686650317,171364.151154692,0.0,1.0
2019-07-17,27.1,27.21,26.82,26.92,243505,25.731250499526,25.8356946897455,25.4653925607855,25.5603418246214,256458.017853488,0.0,1.0
2019-07-18,27.66,27.8,27.09,27.12,292982,26.262966377007,26.3958953463772,25.7217555731424,25.7502403522932,308566.900009242,0.0,1.0
2019-07-19,27.95,28.34,27.6,27.62,485682,26.538319242131,26.908621371091,26.2059968187054,26.2249866714726,511517.394004714,0.0,1.0
2019-07-22,28.06,28.22,27.83,27.97,434474,26.6427634323505,26.7946822544879,26.424380125528,26.5573090948982,457585.432943374,0.0,1.0
2019-07-23,28.24,28.5,27.95,28.19,284000,26.8136721072551,27.0605401932284,26.538319242131,26.7661974753372,299107.111026018,0.0,1.0
2019-07-24,28.5,28.53,28.02,28.07,389296,27.0605401932284,27.0890249723792,26.6047837268162,26.6522583587341,410004.232021073,0.0,1.0
2019-07-25,28.14,28.49,27.95,28.49,286858,26.7187228434192,27.0510452668448,26.538319242131,27.0510452668448,302117.139629231,0.0,1.0
2019-07-26,28.45,28.53,27.96,28.13,226651,27.0130655613105,27.0890249723792,26.5478141685146,26.7092279170356,238707.485285767,0.0,1.0
2019-07-29,28.28,28.42,28.07,28.41,220351,26.8516518127895,26.9845807821597,26.6522583587341,26.9750858557761,232072.362752444,0.0,1.0
2019-07-30,28.88,29.0,27.7,27.93,460014,27.4213473958048,27.5352865124079,26.3009460825413,26.5193293893639,484484.009054657,0.0,1.0
2019-07-31,31.15,32.8,30.71,30.71,886872,29.5766956848795,31.1433585381717,29.1589189240016,29.1589189240016,934048.31609108,0.0,1.0
2019-08-01,31.23,31.72,31.06,31.28,647397,29.6526550959482,30.1179064887441,29.4912413474272,29.7001297278661,681834.670270814,0.0,1.0
2019-08-02,30.05,31.08,29.79,30.84,314654,28.5322537826847,29.5102312001944,28.2853856967114,29.2823529669882,331391.721523876,0.0,1.0
2019-08-05,29.37,29.55,29.02,29.42,368929,27.8865987886007,28.0575074635053,27.554276365175,27.9340734205186,388553.828745485,0.0,1.0
2019-08-06,29.84,29.86,29.17,29.47,338168,28.3328603286293,28.3518501813965,27.6967002609289,27.9815480524366,356156.526483967,0.0,1.0
2019-08-07,29.49,29.71,29.03,29.46,369429,28.0005379052037,28.2094262856427,27.5637712915586,27.972053126053,389080.42577194,0.0,1.0
2019-08-08,30.57,30.59,29.48,29.59,447248,29.0259899546313,29.0449798073985,27.9910429788201,28.0954871690396,471038.933775228,0.0,1.0
2019-08-09,30.13,30.58,30.06,30.58,374601,28.6082131937534,29.0354848810149,28.5417487090683,29.0354848810149,394527.545413583,0.0,1.0
2019-08-12,30.34,30.59,30.06,30.18,237426,28.8076066478088,29.0449798073985,28.5417487090683,28.6556878256714,250055.651205857,0.0,1.0
2019-08-13,30.81,30.9,29.96,30.25,263847,29.3298275989062,29.4155038236352,28.5206632542431,28.7967310894811,277162.422540225,0.08,1.0
2019-08-14,29.77,30.54,29.56,30.32,305395,28.3397912242596,29.0727989247191,28.1398800332251,28.8633681531592,320807.202779156,0.0,1.0
2019-08-15,29.76,30.0,29.53,29.95,242907,28.3302716437341,28.5587415763449,28.1113212916488,28.5111436737176,255165.654989363,0.0,1.0
2019-08-16,30.34,30.45,29.67,29.96,278261,28.8824073142101,28.98712269999,28.2445954190051,28.5206632542431,292303.846011005,0.0,1.0
2019-08-19,30.76,30.98,30.51,30.68,408703,29.2822296962789,29.4916604678388,29.0442401831427,29.2060730520754,429328.791229227,0.0,1.0
2019-08-20,30.18,30.66,30.02,30.55,229482,28.7300940258029,29.1870338910245,28.5777807373958,29.0823185052445,241063.142841784,0.0,1.0
2019-08-21,30.04,30.53,29.99,30.52,472510,28.5968198984467,29.0632793441936,28.5492219958194,29.0537597636682,496355.904272104,0.0,1.0
2019-08-22,30.26,30.58,30.05,30.16,253972,28.8062506700065,29.1108772468209,28.6063394789721,28.711054864752,266789.066305041,0.0,1.0
2019-08-23,29.0,30.14,28.94,30.1,440505,27.6067835238,28.6920157037011,27.5496660406474,28.6539373815994,462735.725405565,0.0,1.0
2019-08-26,29.2,29.37,28.86,29.26,264980,27.797175134309,27.9590080032416,27.4735093964438,27.8542926174617,278352.601032829,0.0,1.0
2019-08-27,28.99,29.78,28.95,29.48,273341,27.5972639432746,28.349310804785,27.5591856211728,28.0637233890216,287135.551056361,0.0,1.0
2019-08-28,28.89,29.12,28.41,29.0,315549,27.5020681380201,27.7210184901054,27.0451282727986,27.6067835238,331473.639155062,0.0,1.0
2019-08-29,29.31,29.46,29.1,29.27,352688,27.9018905200889,28.0446842279707,27.7019793290545,27.8638121979871,370486.912797444,0.0,1.0
2019-08-30,29.71,29.84,29.4,29.46,268378,28.2826737411069,28.4064282879377,27.987566744818,28.0446842279707,281922.086044187,0.0,1.0
2019-09-03,29.5,29.58,28.91,29.38,366542,28.0827625500725,28.158919194276,27.521107299071,27.9685275837671,385040.075053873,0.0,1.0
2019-09-04,29.81,29.95,29.66,29.82,244652,28.3778695463613,28.5111436737176,28.2350758384796,28.3873891268868,256998.718951936,0.0,1.0
2019-09-05,30.57,31.04,30.1,30.15,540104,29.1013576662954,29.5487779509915,28.6539373815994,28.7015352842266,567361.133777022,0.0,1.0
2019-09-06,30.67,30.98,30.4,30.65,341975,29.1965534715499,29.4916604678388,28.9395247973628,29.177514310499,359233.265673643,0.0,1.0
2019-09-09,31.71,31.77,30.62,30.8,478300,30.1865898461965,30.2437073293492,29.1489555689227,29.3203080183807,502438.105041899,0.0,1.0
2019-09-10,30.98,31.69,30.82,31.69,605560,29.4916604678388,30.1675506851456,29.3393471794316,30.1675506851456,636120.466002869,0.0,1.0
2019-09-11,32.19,32.21,30.97,31.22,777639,30.643529711418,30.6625688724689,29.4821408873134,29.7201304004496,816883.682974446,0.0,1.0
2019-09-12,32.37,32.57,31.87,32.19,542819,30.8148821608761,31.0052737713851,30.3389031346037,30.643529711418,570213.150200164,0.0,1.0
2019-09-13,33.41,33.58,32.42,32.56,690737,31.8049185355227,31.9667514044554,30.8624800635034,30.9957541908596,725596.047171914,0.0,1.0
2019-09-16,33.4,34.12,33.21,33.34,644992,31.7953989549973,32.4808087528296,31.6145269250138,31.7382814718446,677542.459224721,0.0,1.0
2019-09-17,32.95,33.48,32.68,33.23,520023,31.3670178313521,31.8715555992009,31.109989157165,31.6335660860647,546266.716910314,0.0,1.0
2019-09-18,32.4,32.9,32.08,32.88,387837,30.8434409024525,31.3194199287249,30.5388143256381,31.300380767674,407409.758195974,0.0,1.0
2019-09-19,31.94,32.74,31.84,32.35,284542,30.4055401982818,31.1671066403177,30.3103443930274,30.7958429998252,298901.82580981,0.0,1.0
2019-09-20,31.7,32.21,31.67,31.98,703850,30.1770702656711,30.6625688724689,30.1485115240947,30.4436185203836,739370.813785783,0.0,1.0
2019-09-23,32.07,32.41,31.36,31.44,333387,30.5292947451127,30.8529604829779,29.8534045278058,29.9295611720094,350211.859765008,0.0,1.0
2019-09-24,31.6,32.48,31.37,32.22,432624,30.0818744604166,30.919597546656,29.8629241083313,30.6720884529944,454456.999280047,0.0,1.0
2019-09-25,32.54,32.75,31.6,31.6,548863,30.9767150298087,31.1766262208431,30.0818744604166,30.0818744604166,576562.169449324,0.0,1.0
2019-09-26,32.56,32.68,32.23,32.55,305867,30.9957541908596,31.109989157165,30.6816080335198,30.9862346103342,321303.022945537,0.0,1.0
2019-09-27,32.82,33.31,32.76,32.82,373711,31.2432632845213,31.7097227302683,31.1861458013686,31.2432632845213,392570.869064004,0.0,1.0
2019-09-30,32.74,33.1,32.63,32.85,573542,31.1671066403177,31.5098115392338,31.0623912545378,31.2718220260976,602486.631072424,0.0,1.0
2019-10-01,32.04,33.35,31.7,33.02,340200,30.5007360035363,31.74780105237,30.1770702656711,31.4336548950303,357368.687717445,0.0,1.0
2019-10-02,32.08,32.35,31.69,31.81,479323,30.5388143256381,30.7958429998252,30.1675506851456,30.281785651451,503512.732224541,0.0,1.0
2019-10-03,31.78,32.14,31.4,31.92,274725,30.2532269098747,30.5959318087908,29.8914828499076,30.3865010372309,288589.396628968,0.0,1.0
2019-10-04,32.17,32.17,31.54,31.75,621141,30.6244905503671,30.6244905503671,30.0247569772639,30.2246681682983,652487.783825696,0.0,1.0
2019-10-07,31.84,32.18,31.48,31.92,356172,30.3103443930274,30.6340101308926,29.9676394941112,30.3865010372309,374146.737923861,0.0,1.0
2019-10-08,30.82,31.64,30.77,31.55,364506,29.3393471794316,30.1199527825184,29.2917492768044,30.0342765577894,382901.325353131,0.0,1.0
2019-10-09,30.69,31.1,30.47,31.1,263014,29.2155926326008,29.6058954341442,29.0061618610409,29.6058954341442,276287.38398388,0.0,1.0
2019-10-10,30.94,31.29,30.71,30.85,213608,29.453582145737,29.7867674641277,29.2346317936517,29.367905921008,224388.038347878,0.0,1.0
2019-10-11,32.09,32.33,31.46,31.46,403835,30.5483339061636,30.7768038387743,29.9486003330603,29.9486003330603,424215.120530201,0.0,1.0
2019-10-14,31.79,32.2,31.52,31.88,271802,30.2627464904001,30.6530492919435,30.005717816213,30.3484227151291,285518.883183354,0.0,1.0
2019-10-15,32.5,32.5,31.67,31.92,177304,30.9386367077069,30.9386367077069,30.1485115240947,30.3865010372309,186251.90419475,0.0,1.0
2019-10-16,32.49,32.72,32.13,32.34,520024,30.9291171271815,31.1480674792668,30.5864122282654,30.7863234192998,546267.767376768,0.0,1.0
2019-10-17,33.34,33.43,32.66,32.67,435231,31.7382814718446,31.8239576965736,31.0909499961141,31.1004695766396,457195.565326135,0.0,1.0
2019-10-18,33.31,33.44,32.9,33.07,703860,31.7097227302683,31.8334772770991,31.3194199287249,31.4812527976575,739381.318450325,0.0,1.0
2019-10-21,33.39,34.0,33.28,33.6,316035,31.7858793744718,32.3665737865242,31.6811639886919,31.9857905655063,331984.165851801,0.0,1.0
2019-10-22,33.55,33.83,33.21,33.41,272958,31.938192662879,32.2047409175916,31.6145269250138,31.8049185355227,286733.222404404,0.0,1.0
2019-10-23,33.49,33.68,33.27,33.47,223427,31.8810751797263,32.0619472097098,31.6716444081665,31.8620360186754,234702.568461627,0.0,1.0
2019-10-24,33.5,33.71,33.0,33.55,353566,31.8905947602518,32.0905059512862,31.4146157339794,31.938192662879,371409.222344227,0.0,1.0
2019-10-25,34.01,34.04,33.38,33.5,434005,32.3760933670496,32.404652108626,31.7763597939464,31.8905947602518,455907.693453292,0.0,1.0
2019-10-28,34.9,35.75,34.18,34.18,725114,33.2233360338145,34.0325003784776,32.5379262359823,32.5379262359823,761707.932467806,0.0,1.0
2019-10-29,34.0,35.2,33.95,34.84,718714,32.3665737865242,33.508923449578,32.3189758838969,33.1662185506618,754984.947160951,0.0,1.0
2019-10-30,33.99,34.18,33.5,34.0,443068,32.3570542059987,32.5379262359823,31.8905947602518,32.3665737865242,465428.070927669,0.0,1.0
2019-10-31,32.44,34.22,30.37,33.89,1040561,30.8815192245542,32.576004558084,28.9109660557865,32.2618584007443,1093074.42404454,0.0,1.0
2019-11-01,32.71,33.11,32.14,32.42,577704,31.1385478987414,31.5193311197593,30.5959318087908,30.8624800635034,606858.672454787,0.0,1.0
2019-11-04,31.57,33.08,31.51,32.92,648288,30.0533157188402,31.4907723781829,29.9961982356876,31.3384590897758,681004.796657752,0.0,1.0
2019-11-05,32.58,32.76,31.69,31.7,526018,31.0147933519105,31.1861458013686,30.1675506851456,30.1770702656711,552564.263303219,0.0,1.0
2019-11-06,32.45,32.7,32.34,32.5,378058,30.8910388050797,31.1290283182159,30.7863234192998,30.9386367077069,397137.246740393,0.0,1.0
2019-11-07,32.89,32.98,32.56,32.77,491075,31.3099003481994,31.3955765729285,30.9957541908596,31.195665381894,515857.813994252,0.0,1.0
2019-11-08,33.2,33.24,32.66,32.73,579075,31.6050073444883,31.6430856665901,31.0909499961141,31.1575870597922,608298.861963491,0.0,1.0
2019-11-11,33.45,33.77,32.99,33.14,500170,31.8429968576245,32.1476234344389,31.4050961534539,31.5478898613356,525411.806395164,0.0,1.0
2019-11-12,33.4,33.75,32.8,33.41,353193,31.8715555992009,32.2055389662584,31.2990126842452,31.8810979811168,370130.857381049,0.08,1.0
2019-11-13,32.65,33.24,32.24,33.05,385599,31.1558769555062,31.718877488546,30.7646392969532,31.5375722321434,404090.931800108,0.0,1.0
2019-11-14,32.7,32.92,32.51,32.51,298180,31.2035888650859,31.4135212672363,31.0222836086832,31.0222836086832,312479.633101112,0.0,1.0
2019-11-15,32.96,33.51,32.58,32.99,328357,31.4516907949,31.9765218002761,31.0890802820947,31.4803179406478,344103.812751298,0.0,1.0
2019-11-18,32.95,33.09,32.58,32.83,278839,31.4421484129841,31.5757417598071,31.0890802820947,31.3276398299929,292211.108774167,0.0,1.0
2019-11-19,33.0,33.27,32.9,33.01,365394,31.4898603225637,31.7475046342938,31.3944365034044,31.4994027044797,382916.973161674,0.0,1.0
2019-11-20,32.86,33.04,32.44,32.81,392898,31.3562669757407,31.5280298502274,30.9554869352717,31.3085550661611,411739.965410695,0.0,1.0
2019-11-21,32.16,32.93,32.16,32.92,283004,30.6883002416257,31.4230636491522,30.6883002416257,31.4135212672363,296575.847092855,0.0,1.0
2019-11-22,32.05,32.43,31.9,32.43,216747,30.5833340405505,30.9459445533558,30.4401983118116,30.9459445533558,227141.401287031,0.0,1.0
2019-11-25,33.14,33.21,32.09,32.22,229137,31.6234536693867,31.6902503427982,30.6215035682143,30.7455545331213,240125.580823294,0.0,1.0
2019-11-26,33.3,33.38,33.04,33.04,235921,31.7761317800416,31.852470835369,31.5280298502274,31.5280298502274,247234.916898677,0.0,1.0
2019-11-27,33.3,33.45,33.07,33.41,116445,31.7761317800416,31.9192675087805,31.5566569959752,31.8810979811168,122029.280556909,0.0,1.0
2019-11-29,32.94,33.27,32.85,33.11,114089,31.4326060310682,31.7475046342938,31.3467245938248,31.5948265236389,119560.295327899,0.0,1.0
2019-12-02,32.36,33.25,32.26,33.03,281524,30.8791478799443,31.7284198704619,30.783724060785,31.5184874683115,295024.87165188,0.0,1.0
2019-12-03,32.16,32.27,31.45,31.95,183145,30.6883002416257,30.793266442701,30.0107911255948,30.4879102213912,191927.971038646,0.0,1.0
2019-12-04,32.44,33.21,32.21,32.32,422282,30.9554869352717,31.6902503427982,30.7360121512054,30.8409783522806,442533.115652305,0.0,1.0
2019-12-05,32.84,32.91,32.44,32.57,223782,31.3371822119089,31.4039788853204,30.9554869352717,31.0795379001788,234513.774413553,0.0,1.0
2019-12-06,33.02,33.6,32.97,33.2,278093,31.5089450863956,32.0624032375194,31.4612331768159,31.6807079608823,291429.333315406,0.0,1.0
2019-12-09,32.42,32.82,32.26,32.82,276661,30.9364021714399,31.318097448077,30.783724060785,31.318097448077,289928.659780625,0.0,1.0
2019-12-10,32.47,32.61,32.21,32.3,220652,30.9841140810195,31.1177074278425,30.7360121512054,30.8218935884487,231233.670947169,0.0,1.0
2019-12-11,32.49,32.67,32.32,32.51,285993,31.0031988448514,31.1749617193381,30.8409783522806,31.0222836086832,299708.188709794,0.0,1.0
2019-12-12,32.58,32.8,32.24,32.5,774485,31.0890802820947,31.2990126842452,30.7646392969532,31.0127412267673,811626.496218108,0.0,1.0
2019-12-13,32.19,33.01,32.12,32.62,433381,30.7169273873735,31.4994027044797,30.650130713962,31.1272498097584,454164.383503231,0.0,1.0
2019-12-16,31.76,32.7,31.63,32.47,444642,30.3066049649886,31.2035888650859,30.1825540000815,30.9841140810195,465965.420287561,0.0,1.0
2019-12-17,32.06,32.16,31.68,31.76,313542,30.5928764224665,30.6883002416257,30.2302659096612,30.3066049649886,328578.338995871,0.0,1.0
2019-12-18,32.31,32.33,31.78,32.13,526399,30.8314359703647,30.8505207341965,30.3256897288205,30.659673095878,551643.18996845,0.0,1.0
2019-12-19,31.55,32.47,31.42,32.31,234418,30.1062149447541,30.9841140810195,29.982163979847,30.8314359703647,245659.838460986,0.0,1.0
2019-12-20,32.37,32.58,31.53,31.66,1344377,30.8886902618602,31.0890802820947,30.0871301809223,30.2111811458293,1408848.45298,0.0,1.0
2019-12-23,32.52,32.71,32.2,32.46,204544,31.0318259905992,31.2131312470018,30.7264697692895,30.9745716991036,214353.189593648,0.0,1.0
2019-12-24,32.6,32.6,32.38,32.52,104147,31.1081650459266,31.1081650459266,30.8982326437762,31.0318259905992,109141.513007518,0.0,1.0
2019-12-26,32.31,32.68,32.19,32.68,253854,30.8314359703647,31.184504101254,30.7169273873735,31.184504101254,266027.918643939,0.0,1.0
2019-12-27,32.43,32.5,32.08,32.37,199828,30.9459445533558,31.0127412267673,30.6119611862983,30.8886902618602,209411.027310112,0.0,1.0
2019-12-30,32.33,32.5,32.12,32.45,170296,30.8505207341965,31.0127412267673,30.650130713962,30.9650293171877,178462.779524405,0.0,1.0
2019-12-31,32.25,32.62,32.22,32.22,248210,30.7741816788691,31.1272498097584,30.7455545331213,30.7455545331213,260113.252840657,0.0,1.0
2020-01-02,32.67,32.68,32.26,32.58,198744,31.1749617193381,31.184504101254,30.783724060785,31.0890802820947,208275.042595236,0.0,1.0
2020-01-03,32.79,32.81,32.12,32.22,328224,31.2894703023292,31.3085550661611,30.650130713962,30.7455545331213,343964.434552887,0.0,1.0
2020-01-06,32.52,32.67,32.33,32.46,185968,31.0318259905992,31.1749617193381,30.8505207341965,30.9745716991036,194886.351896665,0.0,1.0
2020-01-07,32.7,32.8,32.24,32.28,199260,31.2035888650859,31.2990126842452,30.7646392969532,30.8028088246169,208815.788086819,0.0,1.0
2020-01-08,33.06,33.26,32.6,32.69,232489,31.5471146140593,31.7379622523779,31.1081650459266,31.1940464831699,243638.330605824,0.0,1.0
2020-01-09,33.36,33.48,33.0,33.19,305442,31.8333860715372,31.9478946545283,31.4898603225637,31.6711655789664,320089.892325675,0.0,1.0
2020-01-10,32.89,33.64,32.77,33.36,355132,31.3848941214885,32.1005727651832,31.2703855384974,31.8333860715372,372162.844800001,0.0,1.0
2020-01-13,33.16,33.17,32.64,32.94,242101,31.6425384332186,31.6520808151345,31.1463345735903,31.4326060310682,253711.287321123,0.0,1.0
2020-01-14,32.85,33.29,32.8,33.09,168104,31.3467245938248,31.7665893981257,31.2990126842452,31.5757417598071,176165.659141557,0.0,1.0
2020-01-15,33.06,33.1,32.62,32.72,430090,31.5471146140593,31.585284141723,31.1272498097584,31.2226736289177,450715.559059821,0.0,1.0
2020-01-16,34.24,34.27,33.19,33.28,415977,32.6731156801389,32.7017428258866,31.6711655789664,31.7570470162097,435925.750682478,0.0,1.0
2020-01-17,34.83,34.83,33.96,34.37,478263,33.2361162131786,33.2361162131786,32.4059289864929,32.7971666450459,501198.761707149,0.0,1.0
2020-01-21,33.83,34.8,33.75,34.76,250700,32.2818780215858,33.2074890674308,32.2055389662584,33.1693195397671,262722.664224458,0.0,1.0
2020-01-22,33.57,34.13,33.42,33.84,216618,32.0337760917716,32.5681494790636,31.8906403630327,32.2914204035017,227006.214914135,0.0,1.0
2020-01-23,33.38,33.51,32.92,33.43,254813,31.852470835369,31.9765218002761,31.4135212672363,31.9001827449487,267032.908811436,0.0,1.0
2020-01-24,34.82,34.87,33.3,33.38,607525,33.2265738312627,33.2742857408423,31.7761317800416,31.852470835369,636659.699174168,0.0,1.0
2020-01-27,33.86,34.47,33.64,34.16,304446,32.3105051673336,32.8925904642052,32.1005727651832,32.5967766248114,319046.127772155,0.0,1.0
2020-01-28,34.3,34.43,33.64,34.0,278724,32.7303699716344,32.8544209365415,32.1005727651832,32.4440985141566,292090.593790578,0.0,1.0
2020-01-29,34.1,34.66,34.09,34.32,189206,32.5395223333159,33.0738957206078,32.5299799513999,32.7494547354663,198279.634651986,0.0,1.0
2020-01-30,34.19,34.25,33.62,33.8,236817,32.6254037705592,32.6826580620548,32.0814880013513,32.253250875838,248173.885814294,0.0,1.0
2020-01-31,32.16,34.13,31.78,33.96,538200,30.6883002416257,32.5681494790636,30.3256897288205,32.4059289864929,564010.123197461,0.0,1.0
2020-02-03,32.6,32.78,32.2,32.29,349268,31.1081650459266,31.2799279204133,30.7264697692895,30.8123512065328,366017.628593331,0.0,1.0
2020-02-04,32.52,33.36,32.51,33.15,239766,31.0318259905992,31.8333860715372,31.0222836086832,31.6329960513027,251264.309176073,0.0,1.0
2020-02-05,33.19,33.45,32.58,33.0,267824,31.6711655789664,31.9192675087805,31.0890802820947,31.4898603225637,280667.86925908,0.0,1.0
2020-02-06,32.75,33.2,32.59,33.2,281597,31.2513007746655,31.6807079608823,31.0986226640107,31.6807079608823,295101.37246755,0.0,1.0
2020-02-07,32.42,32.63,31.68,32.49,380149,30.9364021714399,31.1367921916744,30.2302659096612,31.0031988448514,398379.569534358,0.0,1.0
2020-02-10,33.29,33.35,32.2,32.31,292690,31.7665893981257,31.8238436896212,30.7264697692895,30.8314359703647,306726.352580202,0.0,1.0
2020-02-11,33.6,33.9,33.34,33.55,317546,32.0624032375194,32.3486746949973,31.8143013077053,32.0146913279398,332774.356337535,0.0,1.0
2020-02-12,33.18,33.85,32.94,33.6,451003,31.6616231970504,32.3009627854176,31.4326060310682,32.0624032375194,472631.470814613,0.0,1.0
2020-02-13,33.57,34.03,32.94,32.96,253997,32.0337760917716,32.4727256599044,31.4326060310682,31.4516907949,266177.776406142,0.0,1.0
2020-02-14,33.27,33.81,33.06,33.48,331160,31.7475046342938,32.2627932577539,31.5471146140593,31.9478946545283,347041.234481737,0.0,1.0
2020-02-18,32.94,33.28,32.76,33.13,317819,31.4326060310682,31.7570470162097,31.2608431565814,31.6139112874708,333060.448429011,0.0,1.0
2020-02-19,33.1,33.33,32.66,33.0,362725,31.585284141723,31.8047589257894,31.1654193374222,31.4898603225637,380119.977586026,0.0,1.0
2020-02-20,32.97,33.37,32.57,32.94,269434,31.4612331768159,31.8429284534531,31.0795379001788,31.4326060310682,282355.079029329,0.0,1.0
2020-02-21,33.15,33.4,32.69,32.91,250621,31.6329960513027,31.8715555992009,31.1940464831699,31.4039788853204,262639.875670514,0.0,1.0
2020-02-24,31.7,32.24,31.33,32.01,361679,30.249350673493,30.7646392969532,29.8962825426037,30.5451645128868,379023.815213554,0.0,1.0
2020-02-25,30.92,31.76,30.78,31.76,376126,29.5050448840506,30.3066049649886,29.3714515372276,30.3066049649886,394163.641021494,0.0,1.0
2020-02-26,30.77,31.2,30.66,31.07,519671,29.3619091553117,29.7722315776966,29.2569429542365,29.6481806127895,544592.539450293,0.0,1.0
2020-02-27,30.24,31.88,28.69,30.5,948230,28.8561629137675,30.4211135479798,27.3770937167986,29.1042648435816,993703.677293809,0.0,1.0
2020-02-28,29.0,29.69,28.27,29.24,686339,27.6729075561924,28.3313319083914,26.9763136763296,27.9019247221747,719253.333231553,0.0,1.0
2020-03-02,30.34,30.39,28.77,29.15,421866,28.9515867329268,28.9992986425064,27.453432772126,27.8160432849313,442097.165798625,0.0,1.0
2020-03-03,30.63,32.2,30.17,30.63,554227,29.2283158084887,30.7264697692895,28.789366240356,29.2283158084887,580805.720084279,0.0,1.0
2020-03-04,31.17,31.22,29.86,30.9,609774,29.7436044319488,29.7913163415285,28.4935524009622,29.4859601202188,639016.553070622,0.0,1.0
2020-03-05,30.99,31.17,30.31,30.45,857637,29.5718415574621,29.7436044319488,28.922959587179,29.056552934002,898766.165047753,0.0,1.0
2020-03-06,32.16,32.39,29.78,29.99,799920,30.6883002416257,30.9077750256921,28.4172133456348,28.6176033658693,838281.266718903,0.0,1.0
2020-03-09,29.97,30.57,28.74,30.25,878197,28.5985186020374,29.1710615169931,27.4248056263782,28.8657052956834,920312.148200745,0.0,1.0
2020-03-10,29.01,30.97,28.37,30.68,601599,27.6824499381083,29.5527567936303,27.0717374954889,29.2760277180683,630449.509671998,0.0,1.0
2020-03-11,28.42,29.64,28.13,28.47,498335,27.1194494050685,28.2836199988118,26.8427203295066,27.1671613146482,522233.34214717,0.0,1.0
2020-03-12,26.15,28.08,25.03,26.61,620499,24.9533287101528,26.795008419927,23.8845819355688,25.3922782782855,650255.885235787,0.0,1.0
2020-03-13,28.83,28.83,26.51,27.15,1169048,27.5106870636216,27.5106870636216,25.2968544591262,25.9075669017456,1225111.3089999,0.0,1.0
2020-03-16,26.38,28.23,25.82,27.83,628870,25.1728034942191,26.9381441486659,24.6384301069271,26.5564488720287,659028.328084704,0.0,1.0
2020-03-17,27.89,28.57,26.13,26.59,780319,26.6900422188517,27.3407854497165,25.0057656213193,25.4459742774926,815401.366979791,0.08,1.0
2020-03-18,25.27,26.45,23.53,26.1,480879,24.1827668293433,25.3119977299616,22.517629738601,24.9770563611341,502498.842078526,0.0,1.0
2020-03-19,27.14,27.8,25.03,25.27,659066,25.9723107142215,26.6039144382961,23.9530927478616,24.1827668293433,688696.952566708,0.0,1.0
2020-03-20,25.73,28.22,25.36,27.37,828049,24.6229754855165,27.0058440808891,24.2688946098989,26.1924150423081,865277.260359222,0.0,1.0
2020-03-23,23.94,25.96,23.32,25.81,696793,22.9099896277989,24.8430798136031,22.3166649173045,24.6995335126771,728120.121004292,0.0,1.0
2020-03-24,25.15,26.68,24.46,24.94,709032,24.0679297886024,25.5321020580482,23.4076168043425,23.8669649673059,740909.374284638,0.0,1.0
2020-03-25,25.41,26.83,24.57,25.14,674503,24.3167433768742,25.6756483589743,23.5128840916883,24.0583600352073,704827.984749788,0.0,1.0
2020-03-26,28.11,28.4,25.26,25.67,654665,26.9005767935433,27.1780996420003,24.1731970759482,24.5655569651461,684098.087979177,0.0,1.0
2020-03-27,26.64,28.2,26.46,27.25,494961,25.4938230444679,26.9867045740989,25.3215674833567,26.0775780015672,517213.954807821,0.0,1.0
2020-03-30,27.58,27.82,26.4,26.81,349490,26.3933798636046,26.6230539450863,25.2641489629862,25.6565088521841,365202.723175735,0.0,1.0
2020-03-31,27.28,27.96,26.68,27.29,501057,26.1062872617524,26.7570304926172,25.5321020580482,26.1158570151475,523584.024911341,0.0,1.0
2020-04-01,25.29,26.5,24.92,26.13,453018,24.2019063361334,25.3598464969369,23.8478254605158,25.0057656213193,473385.239198905,0.0,1.0
2020-04-02,25.4,26.3,24.65,24.94,559096,24.3071736234792,25.1684514290355,23.5894421188489,23.8669649673059,584232.400688605,0.0,1.0
2020-04-03,24.78,25.48,24.03,25.16,383239,23.7138489129848,24.3837316506397,22.9961174083545,24.0774995419975,400469.044685529,0.0,1.0
2020-04-06,26.58,26.67,25.31,25.84,592563,25.4364045240975,25.5225323046531,24.2210458429235,24.7282427728623,619204.043758572,0.0,1.0
2020-04-07,26.69,27.78,26.54,27.3,323714,25.5416718114433,26.584774931506,25.3981255105172,26.1254267685426,338267.85982463,0.0,1.0
2020-04-08,27.6,27.79,26.47,27.15,293235,26.4125193703947,26.594344684901,25.3311372367517,25.9818804676165,306418.554266035,0.0,1.0
2020-04-09,29.05,29.16,27.7,28.32,330618,27.8001336126799,27.9054009000257,26.5082169043454,27.1015416148398,345482.256805389,0.0,1.0
2020-04-13,27.66,28.86,27.55,28.68,298315,26.4699378907651,27.6183082981736,26.3646706034193,27.4460527370623,311726.946018969,0.0,1.0
2020-04-14,28.5,28.85,28.25,28.5,219643,27.273797175951,27.6087385447785,27.0345533410743,27.273797175951,229517.931060941,0.0,1.0
2020-04-15,26.78,27.67,26.25,27.23,286837,25.6277995919989,26.4795076441602,25.1206026620602,26.0584384947771,299732.906542558,0.0,1.0
2020-04-16,26.83,27.16,26.0,26.75,320849,25.6756483589743,25.9914502210116,24.8813588271834,25.5990903318137,335274.052271056,0.0,1.0
2020-04-17,27.55,28.17,27.49,27.6,311343,26.3646706034193,26.9579953139137,26.3072520830489,26.4125193703947,325340.67195543,0.0,1.0
2020-04-20,27.01,27.53,26.7,26.93,267702,25.8479039200855,26.3455310966292,25.5512415648383,25.771345892925,279737.615953506,0.0,1.0
2020-04-21,26.88,27.15,26.11,26.31,279810,25.7234971259496,25.9818804676165,24.9866261145292,25.1780211824306,292389.979604002,0.0,1.0
2020-04-22,27.41,27.72,27.19,27.55,349495,26.2306940558884,26.5273564111355,26.0201594811968,26.3646706034193,365207.947970767,0.0,1.0
2020-04-23,27.83,28.42,27.41,27.5,265481,26.6326236984813,27.1972391487905,26.2306940558884,26.316821836444,277416.762000107,0.0,1.0
2020-04-24,28.04,28.24,27.46,27.98,208133,26.8335885197778,27.0249835876792,26.2785428228637,26.7761699994074,217490.452896321,0.0,1.0
2020-04-27,28.51,28.81,27.8,28.23,345226,27.2833669293461,27.5704595311982,26.6039144382961,27.0154138342841,360747.017972092,0.0,1.0
2020-04-28,29.45,29.76,28.77,29.26,361517,28.1829237484827,28.4795861037299,27.532180517618,28.0010984339764,377770.445146707,0.0,1.0
2020-04-29,29.12,30.12,28.18,30.0,672245,27.8671218864454,28.8240972259525,26.9675650673088,28.7092601852116,702468.467313149,0.0,1.0
2020-04-30,26.93,28.04,26.9,27.48,558555,25.771345892925,26.8335885197778,25.7426366327398,26.2976823296539,583667.077866098,0.0,1.0
2020-05-01,26.08,26.93,25.7,26.41,382491,24.957916854344,25.771345892925,24.5942662253313,25.2737187163813,399687.41534868,0.0,1.0
2020-05-04,26.77,27.12,25.52,25.72,821297,25.6182298386038,25.9531712074313,24.42201066422,24.6134057321214,858221.69714745,0.0,1.0
2020-05-05,26.41,27.69,26.31,27.32,543859,25.2737187163813,26.4986471509503,25.1780211824306,26.1445662753327,568310.360306825,0.0,1.0
2020-05-06,25.7,26.64,25.64,26.61,366313,24.5942662253313,25.4938230444679,24.5368477049609,25.4651137842827,382782.068541798,0.0,1.0
2020-05-07,26.7,26.86,25.98,26.0,340836,25.5512415648383,25.7043576191595,24.8622193203933,24.8813588271834,356159.647933632,0.0,1.0
2020-05-08,27.8,27.89,27.19,27.35,276955,26.6039144382961,26.6900422188517,26.0201594811968,26.1732755355179,289406.621640493,0.0,1.0
2020-05-11,27.2,27.51,26.71,27.42,410951,26.0297292345919,26.3263915898391,25.5608113182334,26.2402638092834,429426.948673185,0.0,1.0
2020-05-12,26.54,27.9,26.5,27.43,373082,25.3981255105172,26.6996119722468,25.3598464969369,26.2498335626785,389855.396056682,0.0,1.0
2020-05-13,25.7,26.24,25.35,26.2,317200,24.5942662253313,25.1110329086651,24.2593248565038,25.0727538950848,331460.9968564,0.0,1.0
2020-05-14,25.9,25.91,24.66,25.12,278510,24.8622193203933,24.8718186328722,23.6719045730076,24.1134729470378,290135.361893585,0.08,1.0
2020-05-15,26.4,26.74,25.39,25.84,960888,25.3421849443391,25.6685615686222,24.3726543839685,24.8046234455198,1000996.68815915,0.0,1.0
2020-05-18,28.17,28.48,27.3,27.36,621607,27.0412632531073,27.3388419399537,26.2061230674416,26.263718942315,647553.667374909,0.0,1.0
2020-05-19,27.07,28.06,27.06,28.04,217490,25.9853388804265,26.9356708158392,25.9757395679476,26.9164721908814,226568.309426002,0.0,1.0
2020-05-20,28.17,28.62,27.48,27.63,360231,27.0412632531073,27.4732323146585,26.378910692062,26.5229003792458,375267.500449852,0.0,1.0
2020-05-21,27.94,28.58,27.7,28.17,197587,26.8204790660922,27.4348350647428,26.5900955665982,27.0412632531073,205834.532873031,0.0,1.0
2020-05-22,27.91,28.15,27.38,28.15,185128,26.7916811286554,27.0220646281494,26.2829175672729,27.0220646281494,192855.478354945,0.0,1.0
2020-05-26,29.03,29.28,28.75,28.99,256630,27.8668041262941,28.106786938267,27.5980233768844,27.8284068763784,267342.062844246,0.0,1.0
2020-05-27,30.41,30.48,29.06,29.8,494475,29.1915092483845,29.2587044357369,27.8956020637308,28.6059511871706,515115.015878536,0.0,1.0
2020-05-28,30.1,30.76,29.5,30.76,448332,28.8939305615381,29.5274851851466,28.3179718128031,29.5274851851466,467045.948326721,0.0,1.0
2020-05-29,29.14,29.76,28.69,29.76,428996,27.9723965635622,28.567553937255,27.5404275020109,28.567553937255,446902.839075439,0.0,1.0
2020-06-01,29.14,29.75,28.88,29.36,259383,27.9723965635622,28.557954624776,27.7228144391103,28.1835814380983,270209.976568324,0.0,1.0
2020-06-02,29.39,29.64,29.06,29.45,283994,28.2123793755351,28.452362187508,27.8956020637308,28.2699752504086,295848.27103374,0.0,1.0
2020-06-03,30.73,30.95,29.99,29.99,390617,29.4986872477098,29.709872122246,28.78833812427,28.78833812427,406921.850765814,0.0,1.0
2020-06-04,31.54,31.74,30.16,30.39,345673,30.2762315585021,30.4682178080804,28.9515264364116,29.1723106234267,360101.831000113,0.0,1.0
2020-06-05,32.46,32.99,31.87,32.63,349420,31.1593683065624,31.6681318679449,30.5930088703063,31.322556618704,364005.235549376,0.0,1.0
2020-06-08,31.91,32.88,31.85,32.8,340896,30.631406120222,31.5625394306769,30.5738102453485,31.4857449308455,355125.432939843,0.0,1.0
2020-06-09,31.72,32.22,31.02,31.54,337340,30.4490191831226,30.9289848070684,29.7770673095984,30.2762315585021,351421.000973689,0.0,1.0
2020-06-10,30.61,31.77,30.52,31.59,283537,29.3834954979629,30.4970157455171,29.2971016856526,30.3242281208967,295372.19527206,0.0,1.0
2020-06-11,28.8,29.83,28.76,29.42,503532,27.646019939279,28.6347491246074,27.6076226893633,28.2411773129718,524550.066586482,0.0,1.0
2020-06-12,29.17,30.1,27.89,29.96,455536,28.0011945009989,28.8939305615381,26.7724825036976,28.7595401868333,474550.652456129,0.0,1.0
2020-06-15,29.84,30.29,28.14,28.14,409450,28.6443484370863,29.0763174986375,27.0124653156705,27.0124653156705,426540.964156866,0.0,1.0
2020-06-16,30.23,31.03,30.0,31.03,197687,29.018721623764,29.7866666220773,28.797937436749,29.7866666220773,205938.707000314,0.0,1.0
2020-06-17,30.0,30.33,29.61,30.29,274919,28.797937436749,29.1147147485532,28.4235642500712,29.0763174986375,286394.468982882,0.0,1.0
2020-06-18,29.74,30.11,29.5,29.74,221184,28.5483553122971,28.903529874017,28.3179718128031,28.5483553122971,230416.501687806,0.0,1.0
2020-06-19,29.5,30.26,29.3,30.2,574270,28.3179718128031,29.0475195612008,28.1259855632248,28.9899236863273,598240.760743348,0.0,1.0
2020-06-22,29.54,29.66,28.84,29.16,223328,28.3563690627188,28.4715608124658,27.6844171891947,27.99159518852,232649.994976736,0.0,1.0
2020-06-23,29.65,30.06,29.46,29.93,306872,28.4619614999869,28.8555333116225,28.2795745628875,28.7307422493965,319681.227873356,0.0,1.0
2020-06-24,28.8,29.5,28.74,29.21,315764,27.646019939279,28.3179718128031,27.5884240644055,28.0395917509146,328944.391271287,0.0,1.0
2020-06-25,29.11,29.16,28.38,28.55,276350,27.9435986261254,27.99159518852,27.2428488151645,27.4060371273061,287885.200744291,0.0,1.0
2020-06-26,28.62,29.01,28.47,28.82,560269,27.4732323146585,27.8476055013362,27.3292426274748,27.6652185642368,583655.34118257,0.0,1.0
2020-06-29,29.55,30.035,28.93,29.04,285812,28.3659683751977,28.8315350304252,27.7708110015049,27.876403438773,297742.15666773,0.0,1.0
2020-06-30,29.73,30.01,29.35,29.41,271202,28.5387559998182,28.8075367492279,28.1739821256194,28.2315780004929,282522.316671805,0.0,1.0
2020-07-01,29.35,30.0,29.24,29.82,226998,28.1739821256194,28.797937436749,28.0683896883513,28.6251498121285,236473.185447992,0.0,1.0
2020-07-02,29.76,30.37,29.64,29.92,182742,28.567553937255,29.1531119984689,28.452362187508,28.7211429369176,190369.883677992,0.0,1.0
2020-07-06,29.6,30.51,29.49,30.42,337779,28.4139649375923,29.2875023731737,28.3083725003242,29.2011085608634,351878.325392458,0.0,1.0
2020-07-07,28.85,29.59,28.8,29.3,223255,27.6940165016736,28.4043656251134,27.646019939279,28.1259855632248,232573.94786382,0.0,1.0
2020-07-08,28.16,28.95,27.93,28.67,279864,27.0316639406284,27.7900096264627,26.8108797536133,27.5212288770531,291545.879576986,0.0,1.0
2020-07-09,27.37,28.38,27.29,28.12,246666,26.273318254794,27.2428488151645,26.1965237549626,26.9932666907127,256962.15280185,0.0,1.0
2020-07-10,28.36,28.42,27.43,27.49,282663,27.2236501902067,27.2812460650802,26.3309141296675,26.388510004541,294461.713399614,0.0,1.0
2020-07-13,28.28,28.99,28.16,28.74,277309,27.1468556903754,27.8284068763784,27.0316639406284,27.5884240644055,288884.230624926,0.0,1.0
2020-07-14,28.69,28.93,27.92,28.27,261526,27.5404275020109,27.7708110015049,26.8012804411344,27.1372563778964,272442.428115981,0.0,1.0
2020-07-15,29.94,30.08,29.14,29.43,348909,28.7403415618755,28.8747319365803,27.9723965635622,28.2507766254507,363472.905758964,0.0,1.0
2020-07-16,29.89,30.47,29.58,30.17,286872,28.6923449994809,29.249105123258,28.3947663126345,28.9611257488905,298846.402416921,0.0,1.0
2020-07-17,29.83,30.15,29.66,29.9,263644,28.6347491246074,28.9419271239327,28.4715608124658,28.7019443119598,274648.836131817,0.0,1.0
2020-07-20,29.46,29.84,29.07,29.62,194613,28.2795745628875,28.6443484370863,27.9052013762097,28.4331635625501,202736.394327659,0.0,1.0
2020-07-21,30.09,30.44,29.68,29.72,241816,28.8843312490592,29.2203071858213,28.4907594374236,28.5291566873393,251909.707628664,0.0,1.0
2020-07-22,29.75,30.35,29.61,30.0,312571,28.557954624776,29.133913373511,28.4235642500712,28.797937436749,325618.111387168,0.0,1.0
2020-07-23,30.1,30.44,29.59,29.68,248592,28.8939305615381,29.2203071858213,28.4043656251134,28.4907594374236,258968.546493305,0.0,1.0
2020-07-24,29.62,30.0854,29.54,30.05,145827,28.4331635625501,28.8799155653189,28.3563690627188,28.8459339991435,151914.004591778,0.0,1.0
2020-07-27,29.98,30.0,29.33,29.58,255119,28.7787388117911,28.797937436749,28.1547835006616,28.3947663126345,265767.991781012,0.0,1.0
2020-07-28,29.7,30.01,29.63,29.78,212170,28.5099580623815,28.8075367492279,28.4427628750291,28.5867525622128,221026.245854591,0.0,1.0
2020-07-29,31.28,32.45,30.1,30.1,529202,30.0266494340502,31.1497689940835,28.8939305615381,28.8939305615381,551291.565059817,0.0,1.0
2020-07-30,31.35,31.6,30.69,31.08,445689,30.0938446214027,30.3338274333756,29.4602899977942,29.8346631844719,464292.626142653,0.0,1.0
2020-07-31,30.91,31.09,30.08,31.02,338287,29.6714748723303,29.8442624969508,28.8747319365803,29.7770673095984,352407.529959052,0.0,1.0
2020-08-03,31.5,31.64,30.905,31.13,291770,30.2378343085864,30.3722246832912,29.6666752160909,29.8826597468665,303948.851171202,0.0,1.0
2020-08-04,31.2,31.47,31.04,31.25,189075,29.9498549342189,30.2090363711497,29.7962659345563,29.9978514966135,196967.231158773,0.0,1.0
2020-08-05,31.82,32.04,31.24,31.55,399595,30.5450123079117,30.7561971824479,29.9882521841346,30.285830870981,416274.603913208,0.0,1.0
2020-08-06,31.5,32.0,31.37,31.87,257464,30.2378343085864,30.7177999325322,30.1130432463605,30.5930088703063,268210.875065779,0.0,1.0
2020-08-07,32.15,32.16,31.36,31.43,221732,30.861789619716,30.8713889321949,30.1034439338816,30.170639121234,230987.375905312,0.0,1.0
2020-08-10,32.63,33.1,32.16,32.16,225043,31.322556618704,31.773724305213,30.8713889321949,30.8713889321949,234436.581259625,0.0,1.0
2020-08-11,32.89,33.36,32.71,33.07,202463,31.5721387431558,32.0233064296648,31.3993511185353,31.7449263677763,210914.06331931,0.0,1.0
2020-08-12,33.12,33.49,32.82,33.37,182249,31.7929229301708,32.1480974918908,31.5049435558034,32.0329057421438,189856.305230492,0.0,1.0
2020-08-13,32.57,32.99,32.435,32.81,123657,31.2649607438305,31.6681318679449,31.1353700253651,31.4953442433244,128818.600573319,0.0,1.0
2020-08-14,32.56,32.78,32.26,32.26,150785,31.2553614313515,31.4665463058877,30.967382056984,30.967382056984,157078.957822428,0.0,1.0
2020-08-17,32.74,32.86,32.43,32.56,204647,31.428149055972,31.543340805719,31.1305703691256,31.2553614313515,213189.226259153,0.0,1.0
2020-08-18,32.78,32.9,32.62,32.68,388713,31.4665463058877,31.5817380556347,31.312957306225,31.3705531810985,404938.375382361,0.0,1.0
2020-08-19,33.22,33.5,32.51,32.85,362058,31.88891605496,32.1576968043697,31.207364868957,31.5337414932401,377170.761755298,0.0,1.0
2020-08-20,32.51,32.94,32.45,32.72,228648,31.2841593687883,31.6979455431524,31.2264217630631,31.4862409888266,237607.358803322,0.08,1.0
2020-08-21,32.43,32.68,32.2,32.2,368120,31.207175894488,31.4477492516764,30.9858484058746,30.9858484058746,382544.439149605,0.0,1.0
2020-08-24,32.98,33.05,32.5398,32.78,196668,31.7364372803026,31.8037978203154,31.3128357129651,31.5439785945518,204374.252305429,0.0,1.0
2020-08-25,32.34,33.235,32.25,33.15,146294,31.1205694859001,31.9818221046348,31.0339630773123,31.9000271631908,152026.394058873,0.0,1.0
2020-08-26,32.06,32.45,31.87,32.45,154216,30.851127325849,31.2264217630631,30.6682915743858,31.2264217630631,160258.810246375,0.0,1.0
2020-08-27,32.32,32.48,32.11,32.24,157674,31.1013236173251,31.2552905659257,30.8992419972867,31.0243401430247,163852.308753871,0.0,1.0
2020-08-28,32.63,32.73,32.18,32.59,309850,31.3996345802388,31.4958639231141,30.9666025372995,31.3611428430886,321991.183501318,0.0,1.0
2020-08-31,32.12,32.69,32.12,32.54,360176,30.9088649315743,31.457372185964,30.9088649315743,31.3130281716509,374289.160912605,0.0,1.0
2020-09-01,32.6,32.62,31.54,31.85,332830,31.3707657773761,31.3900116459512,30.350734742897,30.6490457058107,345871.633386296,0.0,1.0
2020-09-02,32.8,33.115,32.32,32.32,272557,31.5632244631269,31.8663468931844,31.1013236173251,31.1013236173251,283236.892049601,0.0,1.0
2020-09-03,31.86,32.87,31.51,32.85,288018,30.6586686400983,31.6305850031397,30.3218659400344,31.6113391345646,299303.716926521,0.0,1.0
2020-09-04,31.74,32.43,31.35,32.4,224232,30.5431934286478,31.207175894488,30.1678989914338,31.1783070916254,233018.321958585,0.0,1.0
2020-09-08,30.85,31.54,30.69,31.54,230169,29.6867522770569,30.350734742897,29.5327853284562,30.350734742897,239187.957770905,0.0,1.0
2020-09-09,31.18,31.43,30.98,31.18,283115,30.0043091085456,30.2448824657341,29.8118504227949,30.0043091085456,294208.597440619,0.0,1.0
2020-09-10,31.09,31.55,31.09,31.18,359562,29.9177026999578,30.3603576771846,29.9177026999578,30.0043091085456,373651.101894791,0.0,1.0
2020-09-11,31.19,31.55,30.98,31.11,355218,30.0139320428332,30.3603576771846,29.8118504227949,29.9369485685329,369136.886302957,0.0,1.0
2020-09-14,31.33,31.48,31.09,31.39,165831,30.1486531228587,30.2929971371718,29.9177026999578,30.206390728584,172328.933197377,0.0,1.0
2020-09-15,31.02,31.46,30.97,31.37,231059,29.850342159945,30.2737512685967,29.8022274885073,30.1871448600089,240112.831591516,0.0,1.0
2020-09-16,31.44,31.93,31.01,31.13,267522,30.2545054000216,30.726029180111,29.8407192256575,29.9561944371079,278004.600266709,0.0,1.0
2020-09-17,31.43,31.64,30.9,31.22,189700,30.2448824657341,30.4469640857724,29.7348669484946,30.0428008456958,197133.217718897,0.0,1.0
2020-09-18,31.04,31.97,30.96,31.68,1039940,29.8695880285201,30.7645209172612,29.7926045542198,30.4854558229226,1080689.0797817,0.0,1.0
2020-09-21,29.29,30.47,28.67,30.47,447524,28.1855745282008,29.3210807741304,27.5889526023734,29.3210807741304,465059.810893155,0.0,1.0
2020-09-22,29.55,29.57,29.08,29.3,504309,28.4357708196768,28.4550166882519,27.9834929081625,28.1951974624884,524069.878200312,0.0,1.0
2020-09-23,28.93,29.86,28.91,29.46,482483,27.8391488938494,28.7340817825905,27.8199030252744,28.349164411089,501388.646729924,0.0,1.0
2020-09-24,29.04,29.43,28.74,29.1,529212,27.9450011710124,28.3202956082264,27.6563131423862,28.0027387767376,549948.679048248,0.0,1.0
2020-09-25,29.06,29.27,28.66,28.79,284006,27.9642470395874,28.1663286596257,27.5793296680859,27.7044278138239,295134.510445298,0.0,1.0
2020-09-28,29.68,30.07,29.42,29.49,347951,28.5608689654148,28.9361634026288,28.3106726739388,28.3780332139516,361585.135680063,0.0,1.0
2020-09-29,29.59,29.86,29.11,29.67,258875,28.474262556827,28.7340817825905,28.0123617110251,28.5512460311273,269018.775629833,0.0,1.0
2020-09-30,29.25,30.035,29.02,29.71,400145,28.1470827910507,28.9024831326225,27.9257553024373,28.5897377682775,415824.308930563,0.0,1.0
2020-10-01,29.23,29.69,28.83,29.25,288465,28.1278369224756,28.5704918997024,27.742919550974,28.1470827910507,299768.232204963,0.0,1.0
2020-10-02,29.73,30.05,28.68,28.71,314886,28.6089836368525,28.9169175340538,27.598575536661,27.6274443395236,327224.514468279,0.0,1.0
2020-10-05,30.26,30.46,29.99,29.99,370092,29.1189991540921,29.3114578398429,28.8591799283285,28.8591799283285,384593.710131902,0.0,1.0
2020-10-06,30.61,31.15,30.203,30.57,285641,29.4558018541559,29.975440305683,29.0641484286531,29.4173101170058,296833.576396644,0.0,1.0
2020-10-07,31.02,31.16,30.685,30.8,374910,29.850342159945,29.9850632399706,29.5279738613125,29.6386376056192,389600.498972017,0.0,1.0
2020-10-08,31.23,31.41,30.815,31.31,190172,30.0524237799833,30.225636597159,29.6530720070505,30.1294072542836,197623.712599041,0.0,1.0
2020-10-09,31.2,31.815,31.07,31.56,161110,30.0235549771207,30.6153654358043,29.8984568313827,30.3699806114721,167422.945211868,0.0,1.0
2020-10-12,31.48,31.6,31.14,31.23,148287,30.2929971371718,30.4084723486223,29.9658173713955,30.0524237799833,154097.4879066,0.0,1.0
2020-10-13,31.3,31.66,31.015,31.19,169681,30.1197843199961,30.4662099543475,29.8455306928013,30.0139320428332,176329.791859568,0.0,1.0
2020-10-14,30.9,31.58,30.89,31.39,133657,29.7348669484946,30.3892264800472,29.725244014207,30.206390728584,138894.224990272,0.0,1.0
2020-10-15,31.39,31.44,30.51,30.51,170481,30.206390728584,30.2545054000216,29.3595725112805,29.3595725112805,177161.139114049,0.0,1.0
2020-10-16,31.34,31.72,31.24,31.37,115031,30.1582760571463,30.5239475600727,30.0620467142709,30.1871448600089,119538.382537809,0.0,1.0
2020-10-19,30.97,31.47,30.88,31.47,218437,29.8022274885073,30.2833742028843,29.7156210799195,30.2833742028843,226996.250283936,0.0,1.0
2020-10-20,31.12,31.24,30.93,31.13,178157,29.9465715028204,30.0620467142709,29.7637357513572,29.9561944371079,185137.916020798,0.0,1.0
2020-10-21,31.51,31.69,31.17,31.23,255001,30.3218659400344,30.4950787572101,29.9946861742581,30.0524237799833,264992.976550007,0.0,1.0
2020-10-22,31.51,31.71,31.28,31.66,308465,30.3218659400344,30.5143246257852,30.100538451421,30.4662099543475,320551.913566998,0.0,1.0
2020-10-23,31.66,31.91,31.62,31.65,153827,30.4662099543475,30.706783311536,30.4277182171973,30.45658702006,159854.567643884,0.0,1.0
2020-10-26,31.48,31.505,30.8,31.2,160976,30.2929971371718,30.3170544728906,29.6386376056192,30.0235549771207,167283.694546743,0.0,1.0
2020-10-27,30.36,31.4,30.35,31.38,176158,29.2152284969675,30.2160136628715,29.2056055626799,30.1967677942964,183060.587068663,0.0,1.0
2020-10-28,29.05,29.79,29.01,29.73,201275,27.9546241052999,28.6667212425778,27.9161323681497,28.6089836368525,209161.773307174,0.0,1.0
2020-10-29,28.71,29.26,28.03,28.88,461976,27.6274443395236,28.1567057253382,26.973084807971,27.7910342224117,480078.099045361,0.0,1.0
2020-10-30,28.68,29.11,28.46,28.87,332415,27.598575536661,28.0123617110251,27.3868709823351,27.7814112881242,345440.371998033,0.0,1.0
2020-11-02,29.27,29.32,28.65,28.93,278883,28.1663286596257,28.2144433310634,27.5697067337983,27.8391488938494,289810.770464413,0.0,1.0
2020-11-03,29.75,30.07,29.52,29.8,328390,28.6282295054276,28.9361634026288,28.4069020168142,28.6763441768653,341257.656123924,0.0,1.0
2020-11-04,29.12,29.53,28.8,29.2,234082,28.0219846453127,28.4165249511018,27.7140507481114,28.098968119613,243254.285029387,0.0,1.0
2020-11-05,29.83,30.08,29.27,29.27,242634,28.7052129797279,28.9457863369164,28.1663286596257,28.1663286596257,252141.387179793,0.0,1.0
2020-11-06,29.51,30.09,29.43,30.09,108832,28.3972790825267,28.9554092712039,28.3202956082264,28.9554092712039,113096.480499646,0.0,1.0
2020-11-09,31.18,32.23,30.99,31.65,448237,30.0043091085456,31.0147172087372,29.8214733570824,30.45658702006,465800.749133712,0.0,1.0
2020-11-10,32.98,33.12,31.375,31.6,391645,31.7364372803026,31.8711583603281,30.1919563271526,30.4084723486223,406991.244351699,0.0,1.0
2020-11-11,32.63,32.96,31.64,32.96,221422,31.3996345802388,31.7171914117275,30.4469640857724,31.7171914117275,230098.214727219,0.0,1.0
2020-11-12,31.69,32.585,31.17,32.24,278898,30.4950787572101,31.3563313759448,29.9946861742581,31.0243401430247,289826.358225434,0.0,1.0
2020-11-13,32.14,32.35,31.77,32.0,279202,30.9281108001494,31.1301924201877,30.5720622315104,30.7933897201238,290142.270182136,0.0,1.0
2020-11-16,32.63,32.95,32.16,32.79,409815,31.3996345802388,31.70756847744,30.9473566687244,31.5536015288394,425873.218869106,0.0,1.0
2020-11-17,32.93,33.09,32.19,32.39,325165,31.6883226088649,31.8422895574655,30.976225471587,31.1686841573378,337906.287504296,0.0,1.0
2020-11-18,32.21,33.1,32.19,33.09,181869,31.0724548144624,31.9310231095531,31.0531611449098,31.9213762747768,188527.122333233,0.08,1.0
2020-11-19,31.7,32.22,31.29,32.07,139787,30.5804662408711,31.0821016492387,30.1849460150428,30.9373991275942,144904.523858357,0.0,1.0
2020-11-20,31.74,31.89,31.24,31.44,214083,30.6190535799763,30.7637561016208,30.1367118411613,30.3296485366873,221920.458849312,0.0,1.0
2020-11-23,32.12,32.37,31.99,32.11,173483,30.9856333014757,31.2268041708832,30.8602244493838,30.9759864666994,179834.115565249,0.0,1.0
2020-11-24,32.57,32.89,32.13,32.51,341943,31.4197408664092,31.7284395792508,30.995280136252,31.3618598577514,354461.341910895,0.0,1.0
2020-11-25,32.1,32.56,31.6295,32.51,436688,30.9663396319231,31.4100940316329,30.5124560556982,31.3618598577514,452674.903350515,0.0,1.0
2020-11-27,32.07,32.13,31.64,32.04,81347,30.9373991275942,30.995280136252,30.5225852322133,30.9084586232653,84325.0681558786,0.0,1.0
2020-11-30,31.03,31.85,30.89,31.81,353855,29.934128310859,30.7251687625156,29.7990726239908,30.6865814234104,366809.433566062,0.0,1.0
2020-12-01,30.92,31.82,30.85,31.34,201911,29.8280131283197,30.6962282581867,29.7604852848856,30.2331801889243,209302.848739617,0.0,1.0
2020-12-02,30.58,30.9499,30.34,30.84,204701,29.5000207459255,29.8568571643009,29.2684967112943,29.7508384501093,212194.989078595,0.0,1.0
2020-12-03,30.76,31.03,30.27,30.7,291937,29.6736637718989,29.934128310859,29.2009688678602,29.6157827632411,302624.650229544,0.0,1.0
2020-12-04,32.95,33.58,32.32,33.19,270489,31.7863205879086,32.3940711788155,31.1785699970017,32.0178446225398,280391.450949825,0.0,1.0
2020-12-07,32.59,32.83,32.09,32.83,219537,31.4390345359618,31.670558570593,30.9566927971468,31.670558570593,227574.126737767,0.0,1.0
2020-12-08,32.89,32.99,32.23,32.23,266433,31.7284395792508,31.8249079270138,31.091748484015,31.091748484015,276186.963059181,0.0,1.0
2020-12-09,33.4,33.51,33.04,33.04,171315,32.2204281528421,32.3265433353814,31.8731421008953,31.8731421008953,177586.746298257,0.0,1.0
2020-12-10,32.79,33.24,32.505,33.06,311420,31.6319712314878,32.0660787964213,31.3570364403633,31.8924357704479,322820.911958692,0.0,1.0
2020-12-11,33.04,33.3,32.44,32.49,247584,31.8731421008953,32.1239598050791,31.2943320143173,31.3425661881988,256647.911715307,0.0,1.0
2020-12-14,32.87,33.72,32.86,33.3,261102,31.7091459096982,32.5291268656837,31.6994990749219,32.1239598050791,270660.798131907,0.0,1.0
2020-12-15,33.76,33.77,32.96,33.16,215693,32.5677142047889,32.5773610395652,31.7959674226849,31.9889041182109,223589.400048507,0.0,1.0
2020-12-16,33.55,34.05,33.41,33.84,454988,32.3651306744866,32.8474724133016,32.2300749876184,32.6448888829993,471644.856111558,0.0,1.0
2020-12-17,33.29,33.76,32.73,33.6,416429,32.1143129703028,32.5677142047889,31.57409022283,32.4133648483681,431674.232695543,0.0,1.0
2020-12-18,33.33,33.58,33.05,33.39,1182421,32.152900309408,32.3940711788155,31.8827889356716,32.2107813180658,1225708.77123855,0.0,1.0
2020-12-21,32.4,33.02,31.91,32.65,451398,31.2557446752121,31.8538484313427,30.7830497711734,31.4969155446196,467923.428220184,0.0,1.0
2020-12-22,32.08,32.31,31.73,32.31,302765,30.9470459623705,31.1689231622254,30.6094067452,31.1689231622254,313849.057251215,0.0,1.0
2020-12-23,32.05,32.3,31.81,32.2,174169,30.9181054580416,31.1592763274491,30.6865814234104,31.0628079796861,180545.229641428,0.0,1.0
2020-12-24,31.9,32.05,31.7,32.05,138221,30.7734029363971,30.9181054580416,30.5804662408711,30.9181054580416,143281.193474544,0.0,1.0
2020-12-28,32.71,32.88,31.9,32.22,235139,31.5547965532774,31.7187927444745,30.7734029363971,31.0821016492387,243747.307228357,0.0,1.0
2020-12-29,32.61,32.84,32.25,32.84,256688,31.4583282055144,31.6802054053693,31.1110421535676,31.6802054053693,266085.204061566,0.0,1.0
2020-12-30,32.77,33.11,32.67,32.69,120136,31.6126775619352,31.9406699443294,31.5162092141722,31.5355028837248,124534.111743207,0.0,1.0
2020-12-31,33.17,33.43,32.71,32.71,223972,31.9985509529872,32.249368657171,31.5547965532774,31.5547965532774,232171.489606358,0.0,1.0
2021-01-04,32.41,33.5,31.83,33.26,348781,31.2653915099884,32.3168965006051,30.705875092963,32.0853724659739,361549.677264994,0.0,1.0
2021-01-05,33.02,33.35,32.19,32.19,214798,31.8538484313427,32.1721939789606,31.0531611449098,31.0531611449098,222661.634599265,0.0,1.0
2021-01-06,35.39,35.54,33.22,33.56,430486,34.1401482733258,34.2848507949703,32.0467851268687,32.3747775092629,446245.85160057,0.0,1.0
2021-01-07,35.71,35.82,35.08,35.41,247843,34.4488469861674,34.5549621687067,33.8410963952605,34.1594419428784,256916.393560395,0.0,1.0
2021-01-08,34.79,35.81,34.43,35.81,207774,33.5613381867478,34.5453153339304,33.214052134801,34.5453153339304,215380.489889234,0.0,1.0
2021-01-11,34.64,35.02,34.29,34.63,168616,33.4166356651033,33.7832153866027,33.0789964479328,33.406988830327,174788.937418364,0.0,1.0
2021-01-12,35.27,35.32,34.5641,34.64,145078,34.0243862560102,34.0726204298917,33.3434161891512,33.4166356651033,150389.224408012,0.0,1.0
2021-01-13,34.3,35.49,34.21,35.22,236596,33.0886432827091,34.2366166210888,33.0018217697224,33.9761520821287,245257.647183157,0.0,1.0
2021-01-14,34.41,35.23,34.29,34.55,268865,33.1947584652484,33.985798916905,33.0789964479328,33.3298141521166,278707.997218463,0.0,1.0
2021-01-15,34.93,34.96,33.76,34.07,336887,33.696393873616,33.7253343779449,32.5677142047889,32.8667660828542,349220.244579757,0.0,1.0
2021-01-19,35.64,35.76,35.08,35.23,373557,34.3813191427333,34.4970811600489,33.8410963952605,33.985798916905,387232.712762678,0.0,1.0
2021-01-20,35.34,36.02,34.97,35.66,222007,34.0919140994443,34.7478988642327,33.7349812127212,34.4006128122859,230134.552055787,0.0,1.0
2021-01-21,35.1,35.71,34.9,35.32,185579,33.8603900648131,34.4488469861674,33.6674533692871,34.0726204298917,192372.943357466,0.0,1.0
2021-01-22,35.28,35.28,34.51,34.74,190842,34.0340330907865,34.0340330907865,33.2912268130114,33.5131040128663,197828.618842787,0.0,1.0
2021-01-25,35.31,35.625,34.76,35.08,313882,34.0629735951154,34.3668488905689,33.5323976824189,33.8410963952605,325373.044401189,0.0,1.0
2021-01-26,34.34,35.66,34.34,35.66,175244,33.1272306218143,34.4006128122859,33.1272306218143,34.4006128122859,181659.584789959,0.0,1.0
2021-01-27,32.88,33.75,32.72,33.47,283131,31.7187927444745,32.5580673700126,31.5644433880537,32.2879559962762,293496.267496553,0.0,1.0
2021-01-28,33.04,33.46,32.81,33.3,332508,31.8731421008953,32.2783091614999,31.6512649010404,32.1239598050791,344680.931839833,0.0,1.0
2021-01-29,32.69,33.22,32.4,33.04,282356,31.5355028837248,32.0467851268687,31.2557446752121,31.8731421008953,292692.89518017,0.0,1.0
2021-02-01,33.15,33.245,32.59,33.0,399997,31.9792572834346,32.0709022138095,31.4390345359618,31.8345547617901,414640.666369343,0.0,1.0
2021-02-02,33.93,34.16,32.92,33.48,270114,32.731710395986,32.9535875958409,31.7573800835797,32.2976028310525,280002.72240964,0.0,1.0
2021-02-03,33.77,33.92,33.27,33.78,137573,32.5773610395652,32.7220635612097,32.0950193007502,32.5870078743415,142609.470557103,0.0,1.0
2021-02-04,34.15,34.31,33.61,33.85,157075,32.9439407610646,33.0982901174854,32.4230116831444,32.6545357177756,162825.427865621,0.0,1.0
2021-02-05,34.53,34.64,33.94,34.57,155011,33.310520482564,33.4166356651033,32.7413572307623,33.3491078216692,160685.865980441,0.0,1.0
2021-02-08,35.31,35.31,34.585,34.83,147789,34.0629735951154,34.0629735951154,33.3635780738337,33.599925525853,153199.472601192,0.0,1.0
2021-02-09,35.36,35.77,34.88,35.35,221193,34.1112077689969,34.5067279948252,33.6481596997345,34.1015609342206,229290.751971225,0.0,1.0
2021-02-10,35.26,35.78,35.0,35.61,173477,34.0147394212339,34.5163748296015,33.7639217170501,34.3523786384044,179827.895908606,0.0,1.0
2021-02-11,35.46,35.64,34.7,35.56,175272,34.2076761167599,34.3813191427333,33.4745166737611,34.3041444645229,181688.609854293,0.0,1.0
2021-02-12,35.88,36.05,35.11,35.27,296359,34.6128431773645,34.7768393685616,33.8700368995894,34.0243862560102,307208.537175409,0.0,1.0
2021-02-16,35.95,36.42,35.86,36.11,168802,34.6803710207986,35.1337722552847,34.5935495078119,34.8347203772194,174981.746774296,0.0,1.0
2021-02-17,35.54,36.185,35.5,35.77,144130,34.2848507949703,34.9070716380417,34.2462634558651,34.5067279948252,149406.518658424,0.0,1.0
2021-02-18,35.21,35.585,34.83,35.51,162083,33.9665052473524,34.3282615514637,33.599925525853,34.2559102906414,168016.767943615,0.0,1.0
2021-02-19,36.08,36.4,35.33,35.41,220040,34.8057798728905,35.1144785857321,34.082267264668,34.1594419428784,228095.541286336,0.0,1.0
2021-02-22,37.49,37.65,36.035,36.08,331233,36.1659835763489,36.3203329327697,34.7623691163972,34.8057798728905,343359.254803202,0.0,1.0
2021-02-23,37.97,38.13,37.4,37.6,333238,36.6290316456112,36.7833810020321,36.0791620633621,36.2720987588882,345437.656731394,0.0,1.0
2021-02-24,38.11,38.92,37.98,38.06,286925,36.7640873324795,37.5454809493598,36.6386784803875,36.715853158598,297429.163713787,0.0,1.0
2021-02-25,36.56,38.79,36.03,37.8,283358,35.268827942153,37.4200720972679,34.757545699009,36.4650354544141,293731.577839544,0.0,1.0
2021-02-26,36.41,37.5,36.41,36.84,292694,35.1241254205084,36.1756304111251,35.1241254205084,35.5389393158894,303409.363575998,0.0,1.0
2021-03-01,37.86,37.99,36.9,37.14,211110,36.522916463072,36.6483253151639,35.5968203245471,35.8283443591784,218838.618982722,0.0,1.0
2021-03-02,37.61,37.9,37.13,37.86,238091,36.2817455936645,36.5615038021771,35.8186975244021,36.522916463072,246807.378296695,0.0,1.0
2021-03-03,37.98,38.9,37.74,37.74,374085,36.6386784803875,37.5261872798072,36.4071544457564,36.4071544457564,387780.042547259,0.0,1.0
2021-03-04,36.75,38.09,36.7,38.02,412819,35.4521178029026,36.7447936629269,35.4038836290212,36.6772658194928,427932.07261536,0.0,1.0
2021-03-05,37.1,37.4,35.41,37.4,449959,35.7897570200732,36.0791620633621,34.1594419428784,36.0791620633621,466431.747235311,0.0,1.0
2021-03-08,37.4,37.94,36.71,37.0,555446,36.0791620633621,36.6000911412823,35.4135304637974,35.6932886723101,575780.567284721,0.0,1.0
2021-03-09,37.35,38.22,37.35,37.85,215967,36.0309278894807,36.8702025150188,36.0309278894807,36.5132696282957,223873.431035202,0.0,1.0
2021-03-10,38.4,38.55,37.33,37.48,227119,37.0438455409922,37.1885480626367,36.011634219928,36.1563367415725,235433.699515593,0.0,1.0
2021-03-11,38.8,38.96,38.16,38.92,219877,37.4297189320442,37.584068288465,36.812321506361,37.5454809493598,227926.573947534,0.0,1.0
2021-03-12,39.65,39.785,38.98,39.0,210501,38.2496998880297,38.3799321575097,37.6033619580176,37.6226556275702,218207.323833461,0.0,1.0
2021-03-15,39.29,39.57,38.51,39.39,158637,37.9024138360829,38.1725252098193,37.1499607235314,37.9988821838459,164444.611811672,0.0,1.0
2021-03-16,38.98,39.32,38.52,39.16,169357,37.6033619580176,37.9313543404118,37.1596075583078,37.777004983991,175557.065013769,0.0,1.0
2021-03-17,39.04,39.245,38.6,39.09,153679,37.6612429666754,37.8590030795895,37.2367822365182,37.7094771405569,159305.102205702,0.0,1.0
2021-03-18,38.78,39.47,38.63,38.89,188873,37.4972467754783,38.1644231621487,37.3522084305499,37.6036082284257,195334.206371384,0.09,1.0
2021-03-19,37.7,38.69,37.57,38.69,686988,36.4529706919941,37.4102237685212,36.3272707930562,37.4102237685212,710489.354045653,0.0,1.0
2021-03-22,37.58,37.67,36.96,37.66,127722,36.3369400160514,36.4239630230084,35.7374481903475,36.4142938000132,132091.275651713,0.0,1.0
2021-03-23,36.58,37.56,36.47,37.2,392344,35.370017716529,36.3176015700609,35.2636562635815,35.9695095422329,405765.799582653,0.0,1.0
2021-03-24,36.52,37.83,36.52,36.85,346200,35.3120023785577,36.578670590932,35.3120023785577,35.6310867374,358043.247291954,0.0,1.0
2021-03-25,37.58,37.76,36.28,36.45,217564,36.3369400160514,36.5109860299654,35.0799410266723,35.2443178175911,225006.704372694,0.0,1.0
2021-03-26,38.74,38.78,37.67,37.89,210819,37.4585698834974,37.4972467754783,36.4239630230084,36.6366859289033,218030.96288516,0.0,1.0
2021-03-29,38.25,39.4,38.2,38.79,271764,36.9847779567314,38.0967386011821,36.9364318417553,37.5069159984735,281060.846496391,0.0,1.0
2021-03-30,38.81,38.94,38.25,38.25,208911,37.5262544444639,37.6519543434018,36.9847779567314,36.9847779567314,216057.691608924,0.0,1.0
2021-03-31,38.3,39.19,38.11,38.82,370326,37.0331240717075,37.8936849182824,36.8494088347983,37.5359236674592,382994.58000185,0.0,1.0
2021-04-01,38.79,38.82,38.21,38.37,163738,37.5069159984735,37.5359236674592,36.9461010647505,37.1008086326741,169339.356513836,0.0,1.0
2021-04-05,39.54,39.63,38.47,39.25,238432,38.2321077231153,38.3191307300723,37.1975008626263,37.9517002562538,246588.583299582,0.0,1.0
2021-04-06,39.61,40.11,39.4,39.66,277445,38.2997922840818,38.783253433843,38.0967386011821,38.348138399058,286936.189326737,0.0,1.0
2021-04-07,38.81,39.77,38.56,39.64,241285,37.5262544444639,38.4544998520054,37.2845238695833,38.3287999530675,249539.182330558,0.0,1.0
2021-04-08,39.41,39.41,38.5001,38.83,233129,38.1064078241774,38.1064078241774,37.2266052238419,37.5455928904544,241104.171571132,0.0,1.0
2021-04-09,39.63,39.75,39.2,39.5,133870,38.3191307300723,38.435161406015,37.9033541412777,38.1934308311344,138449.594208475,0.0,1.0
2021-04-12,39.6,39.89,39.4303,39.69,153863,38.2901230610866,38.5705305279481,38.1260363468577,38.3771460680436,159126.540029122,0.0,1.0
2021-04-13,38.95,39.46,38.67,39.41,212343,37.6616235663971,38.1547539391535,37.3908853225308,38.1064078241774,219607.097803915,0.0,1.0
2021-04-14,39.12,39.81,38.77,38.95,96956,37.8260003573159,38.4931767439863,37.487577552483,37.6616235663971,100272.793427033,0.0,1.0
2021-04-15,39.51,39.535,39.0331,39.44,94261,38.2031000541296,38.2272731116177,37.7419748094874,38.135415493163,97485.599459812,0.0,1.0
2021-04-16,39.64,40.01,39.38,39.9,226872,38.3287999530675,38.6865612038908,38.0774001551917,38.5801997509433,234633.124204565,0.0,1.0
2021-04-19,39.46,39.64,38.77,39.64,141798,38.1547539391535,38.3287999530675,37.487577552483,38.3287999530675,146648.805255646,0.0,1.0
2021-04-20,38.61,39.49,38.39,39.46,225957,37.3328699845595,38.1837616081392,37.1201470786645,38.1547539391535,233686.822727753,0.0,1.0
2021-04-21,41.41,41.54,39.44,39.6,445557,40.0402524232221,40.1659523221601,38.135415493163,38.2901230610866,460799.177162512,0.0,1.0
2021-04-22,40.53,41.53,40.33,41.53,456572,39.1893607996424,40.1562830991648,38.995976339738,40.1562830991648,472190.992208499,0.0,1.0
2021-04-23,41.6,41.79,40.74,40.81,397277,40.2239676601314,40.4076828970407,39.3924144825421,39.4600990435087,410867.553883321,0.0,1.0
2021-04-26,41.3,42.49,41.24,41.96,493641,39.9338909702747,41.0845285067063,39.8758756323033,40.5720596879595,510528.095425903,0.0,1.0
2021-04-27,41.26,41.95,41.02,41.41,258034,39.8952140782938,40.5623904649642,39.6631527264084,40.0402524232221,266861.153297897,0.0,1.0
2021-04-28,41.96,42.06,41.06,41.13,301697,40.5720596879595,40.6687519179117,39.7018296183893,39.7695141793559,312017.83240393,0.0,1.0
2021-04-29,41.7,42.43,41.31,42.43,271455,40.3206598900836,41.026513168735,39.9435601932699,41.026513168735,280741.275833731,0.0,1.0
2021-04-30,41.43,41.56,41.14,41.41,298405,40.0595908692126,40.1852907681505,39.7791834023511,40.0402524232221,308613.215505938,0.0,1.0
2021-05-03,41.68,42.29,41.16,41.83,466859,40.3013214440932,40.8911440468018,39.7985218483415,40.4463597890215,482829.902910094,0.0,1.0
2021-05-04,41.24,41.66,40.65,41.49,244714,39.8758756323033,40.2819829981027,39.3053914755851,40.1176062071839,253085.485897757,0.0,1.0
2021-05-05,41.85,42.03,41.57,41.61,180242,40.465698235012,40.639744248926,40.1949599911457,40.2336368831266,186407.946211428,0.0,1.0
2021-05-06,42.86,42.86,41.82,41.85,207997,41.4422897575296,41.4422897575296,40.4366905660263,40.465698235012,215112.424341377,0.0,1.0
2021-05-07,43.07,43.13,42.45,42.86,140891,41.6453434404293,41.7033587784007,41.0458516147254,41.4422897575296,145710.777452948,0.0,1.0
2021-05-10,43.05,43.47,42.97,43.18,407600,41.6260049944389,42.0321123602383,41.5486512104771,41.7517048933768,421543.69611843,0.0,1.0
2021-05-11,42.44,42.92,41.75,42.39,189753,41.0361823917302,41.5003050955009,40.3690060050598,40.9878362767541,196244.310523946,0.0,1.0
2021-05-12,41.64,42.89,41.41,42.25,212585,40.2626445521123,41.4712974265153,40.0402524232221,40.8524671548209,219857.37644587,0.0,1.0
2021-05-13,42.34,42.55,41.62,41.62,187044,40.939490161778,41.1425438446777,40.2433061061218,40.2433061061218,193442.637627026,0.0,1.0
2021-05-14,42.88,42.935,42.35,42.75,132851,41.4616282035201,41.5148089299938,40.9491593847732,41.3359283045821,137395.734968178,0.0,1.0
2021-05-17,42.45,43.03,42.11,42.85,198574,41.0458516147254,41.6066665484484,40.7170980328878,41.4326205345344,205367.070444115,0.0,1.0
2021-05-18,41.73,42.53,41.675,42.53,151762,40.3496675590693,41.1232053986872,40.2964868325956,41.1232053986872,156953.66636488,0.0,1.0
2021-05-19,41.78,41.78,40.54,41.18,173979,40.3980136740454,40.3980136740454,39.1990300226377,39.817860294332,179930.693589275,0.0,1.0
2021-05-20,41.46,41.78,41.04,41.78,236819,40.1756215451553,40.48570834917,39.768632614886,40.48570834917,244389.890246365,0.09,1.0
2021-05-21,41.46,41.98,41.18,41.84,246211,40.1756215451553,40.6795126016792,39.9042955916424,40.5438496249227,254082.144031719,0.0,1.0
2021-05-24,41.62,41.87,41.16,41.55,168960,40.3306649471626,40.5729202627991,39.8849151663915,40.2628334587844,174361.4991028,0.0,1.0
2021-05-25,40.93,41.84,40.88,41.77,256860,39.6620402760059,40.5438496249227,39.6135892128786,40.4760181365445,265071.582975527,0.0,1.0
2021-05-26,41.47,41.61,41.07,41.14,158074,40.1853117577807,40.3209747345372,39.7977032527624,39.8655347411406,163127.483482339,0.0,1.0
2021-05-27,42.03,42.175,41.62,41.86,192577,40.7279636648065,40.8684717478756,40.3306649471626,40.5632300501737,198733.513332859,0.0,1.0
2021-05-28,42.48,42.62,41.96,42.09,219360,41.1640232329521,41.2996862097086,40.6601321764283,40.7861049405592,226372.741732896,0.0,1.0
2021-06-01,42.75,43.0,42.5,42.76,205561,41.4256589738396,41.667914289476,41.1834036582031,41.435349186465,212132.600124707,0.0,1.0
2021-06-02,42.61,42.89,42.35,42.89,228992,41.2899959970831,41.561321950596,41.0380504688212,41.561321950596,236312.668102203,0.0,1.0
2021-06-03,42.63,42.64,41.85,42.45,170731,41.309376422334,41.3190666349595,40.5535398375482,41.1349525950758,176189.116378552,0.0,1.0
2021-06-04,43.23,43.41,42.62,42.71,217229,41.8907891798616,42.0652130071199,41.2996862097086,41.3868981233377,224173.615581215,0.0,1.0
2021-06-07,43.11,43.53,42.76,43.46,172465,41.7745066283561,42.1814955586254,41.435349186465,42.1136640702472,177978.550797611,0.0,1.0
2021-06-08,43.61,43.77,42.76,43.07,163923,42.2590172596291,42.4140606616364,41.435349186465,41.7357457778543,169163.470747089,0.0,1.0
2021-06-09,42.77,43.71,42.59,43.71,154459,41.4450393990905,42.3559193858837,41.2706155718322,42.3559193858837,159396.915186549,0.0,1.0
2021-06-10,42.0,43.12,41.91,42.98,139893,40.6988930269301,41.7841968409816,40.611681113301,41.6485338642251,144365.253278811,0.0,1.0
2021-06-11,42.22,42.44,41.83,42.3,278563,40.9120777046902,41.1252623824503,40.5341594122973,40.9895994056939,287468.408348562,0.0,1.0
2021-06-14,41.16,42.12,41.0,42.12,204852,39.8849151663915,40.8151755784356,39.7298717643841,40.8151755784356,211400.934032947,0.0,1.0
2021-06-15,40.9,41.18,40.69,41.17,256780,39.6329696381295,39.9042955916424,39.4294751729949,39.894605379017,264989.025447543,0.0,1.0
2021-06-16,40.87,41.4,40.59,40.84,207305,39.6038990002532,40.1174802694025,39.3325730467403,39.5748283623768,213932.354234764,0.0,1.0
2021-06-17,39.26,40.94,38.95,40.84,151786,38.0437747675542,39.6717304886314,37.7433781761649,39.5748283623768,156638.461782774,0.0,1.0
2021-06-18,38.6,39.15,38.29,38.74,402736,37.4042207342738,37.9371824286741,37.1038241428846,37.5398837110303,415611.107378463,0.0,1.0
2021-06-21,39.8,40.24,39.01,39.01,182830,38.567046249329,38.9934156048492,37.8015194519177,37.8015194519177,188674.910517074,0.0,1.0
2021-06-22,40.01,40.06,39.21,39.7,132708,38.7705407144636,38.8189917775909,37.9953237044269,38.4701441230744,136950.555296723,0.0,1.0
2021-06-23,39.85,40.37,39.74,39.87,158352,38.6154973124563,39.1193883689802,38.5089049735762,38.6348777377072,163414.370892084,0.0,1.0
2021-06-24,40.07,40.1212,39.51,40.1,172342,38.8286819902164,38.8782958788588,38.2860300831907,38.8577526280928,177851.618598335,0.0,1.0
2021-06-25,40.23,40.55,40.08,40.29,663645,38.9837253922237,39.2938121962385,38.8383722028419,39.0418666679765,684861.133239095,0.0,1.0
2021-06-28,39.92,40.14,39.52,40.14,163015,38.6833288008345,38.8965134785946,38.2957202958161,38.8965134785946,168226.442804468,0.0,1.0
2021-06-29,39.91,40.24,39.83,40.0,87581,38.673638588209,38.9934156048492,38.5961168872054,38.7608505018382,90380.8857298904,0.0,1.0
2021-06-30,40.23,40.43,39.795,39.9,189230,38.9837253922237,39.1775296447329,38.5622011430163,38.6639483755836,195279.512755817,0.0,1.0
2021-07-01,40.37,40.79,40.34,40.63,220945,39.1193883689802,39.5263772992495,39.0903177311038,39.3713338972421,228008.412756084,0.0,1.0
2021-07-02,39.94,40.71,39.79,40.71,240694,38.7027092260854,39.4488555982458,38.5573560367035,39.4488555982458,248388.770508104,0.0,1.0
2021-07-06,39.06,39.83,38.5,39.83,201324,37.849970515045,38.5961168872054,37.3073186080193,38.5961168872054,207760.14704884,0.0,1.0
2021-07-07,39.4,39.61,38.92,38.92,128021,38.1794377443106,38.3829322094453,37.7143075382886,37.7143075382886,132113.716125944,0.0,1.0
2021-07-08,38.79,39.4,38.43,38.59,167129,37.5883347741576,38.1794377443106,37.239487119641,37.3945305216484,172471.963681059,0.0,1.0
2021-07-09,39.87,39.96,39.33,39.45,146931,38.6348777377072,38.7220896513363,38.1116062559324,38.2278888074379,151628.251803228,0.0,1.0
2021-07-12,39.92,39.96,39.4,39.47,109904,38.6833288008345,38.7220896513363,38.1794377443106,38.2472692326888,113417.531944804,0.0,1.0
2021-07-13,39.08,39.85,39.04,39.85,129749,37.8693509402959,38.6154973124563,37.8305900897941,38.6154973124563,133896.958730404,0.0,1.0
2021-07-14,39.06,39.38,38.89,39.13,122221,37.849970515045,38.1600573190597,37.6852369004122,37.9178020034232,126128.295347084,0.0,1.0
2021-07-15,38.99,39.375,38.79,39.03,91557,37.7821390266668,38.155212212747,37.5883347741576,37.8208998771686,94483.994870709,0.0,1.0
2021-07-16,38.69,39.35,38.58,39.34,177793,37.491432647903,38.1309866811833,37.3848403090229,38.1212964685579,183476.882161364,0.0,1.0
2021-07-19,37.78,38.18,37.34,38.0,216225,36.6096232989862,36.9972318040045,36.1832539434659,36.8228079767463,223137.518605012,0.0,1.0
2021-07-20,38.56,39.12,37.92,37.98,227669,37.365459883772,37.9081117907977,36.7452862757426,36.8034275514954,234947.372983163,0.0,1.0
2021-07-21,39.04,39.285,38.79,38.79,112296,37.8305900897941,38.0680002991178,37.5883347741576,37.5883347741576,115886.002031534,0.0,1.0
2021-07-22,38.01,39.01,37.93,39.01,107298,36.8324981893717,37.8015194519177,36.7549764883681,37.8015194519177,110728.220470716,0.0,1.0
2021-07-23,38.5,38.8,37.94,38.35,113362,37.3073186080193,37.598024986783,36.7646667009935,37.1619654186374,116986.081091924,0.0,1.0
2021-07-26,38.81,39.04,38.56,38.79,81576,37.6077151994085,37.8305900897941,37.365459883772,37.5883347741576,84183.9112855703,0.0,1.0
2021-07-27,38.61,38.84,38.2,38.52,103424,37.4139109468993,37.6367858372849,37.0166122292555,37.3266990332702,106730.372178077,0.0,1.0
2021-07-28,38.95,39.21,38.11,38.88,152338,37.7433781761649,37.9953237044269,36.9294003156263,37.6755466877867,157208.108725866,0.0,1.0
2021-07-29,39.99,40.32,38.68,40.12,165904,38.7511602892127,39.0709373058529,37.4817424352775,38.8771330533437,171207.8015338,0.0,1.0
2021-07-30,39.61,40.39,39.1,40.3,192895,38.3829322094453,39.1387687942311,37.8887313655468,39.051556880602,199061.679506596,0.0,1.0
2021-08-02,38.84,40.5,38.77,39.63,161535,37.6367858372849,39.2453611331112,37.5689543489067,38.4023126346962,166699.128536758,0.0,1.0
2021-08-03,38.86,39.15,38.56,39.15,299778,37.6561662625358,37.9371824286741,37.365459883772,37.9371824286741,309361.632800894,0.0,1.0
2021-08-04,38.14,38.86,38.08,38.39,116648,36.9584709535027,37.6561662625358,36.9003296777499,37.2007262691392,120377.131553879,0.0,1.0
2021-08-05,38.19,38.51,38.03,38.42,120732,37.00692201663,37.3170088206447,36.8518786146226,37.2297969070156,124591.693357476,0.0,1.0
2021-08-06,38.85,38.99,38.38,38.61,108653,37.6464760499103,37.7821390266668,37.1910360565137,37.4139109468993,112126.53860095,0.0,1.0
2021-08-09,38.75,38.99,38.2,38.67,159761,37.5495739236557,37.7821390266668,37.0166122292555,37.4720522226521,164868.415353707,0.0,1.0
2021-08-10,39.01,39.255,38.4,38.73,126080,37.8015194519177,38.0389296612414,37.2104164817647,37.5301934984048,130110.664103225,0.0,1.0
2021-08-11,40.14,40.14,39.06,39.26,146275,38.8965134785946,38.8965134785946,37.849970515045,38.0437747675542,150951.280073757,0.0,1.0
2021-08-12,40.08,40.68,39.71,40.34,148043,38.8383722028419,39.4197849603694,38.4798343356999,39.0903177311038,152775.801442209,0.0,1.0
2021-08-13,39.55,40.3,39.37,40.09,122299,38.3247909336925,39.051556880602,38.1503671064342,38.8480624154673,126208.788936868,0.0,1.0
2021-08-16,40.02,40.14,39.25,39.6,126473,38.7802309270891,38.8965134785946,38.0340845549287,38.3732419968198,130516.227959448,0.0,1.0
2021-08-17,39.67,39.775,39.23,39.63,150870,38.441073485198,38.5428207177653,38.0147041296778,38.4023126346962,155693.178087354,0.0,1.0
2021-08-18,39.07,39.8,39.01,39.62,152516,37.8596607276704,38.567046249329,37.8015194519177,38.3926224220707,157391.799225631,0.0,1.0
2021-08-19,38.55,38.59,38.08,38.59,195473,37.4429815847757,37.4818329275355,36.9864783073478,37.4818329275355,201252.246243764,0.09,1.0
2021-08-20,39.61,39.65,38.27,38.62,251549,38.4725421679109,38.5113935106707,37.171022185457,37.5109714346054,258986.158141393,0.0,1.0
2021-08-23,39.54,40.01,39.48,39.93,113669,38.4045523180812,38.8610555955091,38.3462753039415,38.7833529099894,117029.674575427,0.0,1.0
2021-08-24,39.85,39.885,39.47,39.67,95742,38.7056502244698,38.7396451493846,38.3365624682515,38.5308191820506,98572.6548416941,0.0,1.0
2021-08-25,40.17,40.21,39.86,39.86,145044,39.0164609665484,39.0553123093082,38.7153630601598,38.7153630601598,149332.290414433,0.0,1.0
2021-08-26,39.44,40.34,39.42,40.15,147402,38.3074239611817,39.1815791732776,38.2879982898018,38.9970352951685,151760.005733903,0.0,1.0
2021-08-27,40.54,40.77,39.66,39.77,214992,39.3758358870767,39.5992311079456,38.5211063463607,38.6279475389502,221348.334166045,0.0,1.0
2021-08-30,40.94,41.05,40.36,40.83,186015,39.7643493146749,39.8711905072644,39.2010048446575,39.6575081220854,191514.616264311,0.0,1.0
2021-08-31,40.63,40.93,40.12,40.81,181057,39.4632514082863,39.7546364789849,38.9678967880986,39.6380824507055,186410.030787665,0.0,1.0
2021-09-01,40.45,40.79,40.03,40.74,114746,39.2884203658671,39.6186567793256,38.880481266889,39.5700926008758,118138.516559765,0.0,1.0
2021-09-02,41.12,41.37,40.63,41.36,253591,39.9391803570941,40.1820012493429,39.4632514082863,40.172288413653,261088.530780222,0.0,1.0
2021-09-03,41.09,41.46,40.82,41.12,169159,39.9100418500242,40.2694167705525,39.6477952863954,39.9391803570941,174160.261122247,0.0,1.0
2021-09-07,39.98,41.005,39.93,40.86,110198,38.8319170884392,39.8274827466596,38.7833529099894,39.6866466291552,113456.052915596,0.0,1.0
2021-09-08,39.88,39.9,39.28,39.76,141146,38.7347887315397,38.7542144029196,38.1520185901424,38.6182347032602,145319.044309558,0.0,1.0
2021-09-09,39.29,40.08,39.29,39.92,162406,38.1617314258323,38.9290454453388,38.1617314258323,38.7736400742995,167207.605671703,0.0,1.0
2021-09-10,39.02,39.69,38.93,39.64,148867,37.8994848622036,38.5502448534305,37.812069340994,38.5016806749808,153268.319110928,0.0,1.0
2021-09-13,39.22,39.34,38.71,39.34,137749,38.0937415760027,38.2102956042821,37.598386955815,38.2102956042821,141821.610492663,0.0,1.0
2021-09-14,38.49,39.5,38.43,39.5,165724,37.384704570636,38.3657009753214,37.3264275564962,38.3657009753214,170623.703818438,0.0,1.0
2021-09-15,38.86,38.92,38.305,38.46,121306,37.7440794911643,37.802356505304,37.2050171103718,37.3555660635661,124892.465879411,0.0,1.0
2021-09-16,38.81,39.07,38.11,39.03,163466,37.6955153127145,37.9480490406533,37.0156168144177,37.9091976978935,168298.945043475,0.0,1.0
2021-09-17,39.33,39.63,38.415,39.63,825199,38.2005827685922,38.4919678392908,37.3118583029613,38.4919678392908,849596.375704612,0.0,1.0
2021-09-20,38.33,38.55,37.82,38.25,270003,37.2292991995967,37.4429815847757,36.733944579409,37.151596514077,277985.758864677,0.0,1.0
2021-09-21,38.45,38.8375,38.17,38.75,405569,37.3458532278761,37.7222256108619,37.0738938285574,37.6372382985748,417559.827990757,0.0,1.0
2021-09-22,39.17,39.69,38.38,38.72,249386,38.0451773975529,38.5502448534305,37.2778633780465,37.6080997915049,256759.208083711,0.0,1.0
2021-09-23,39.82,40.11,39.31,39.41,129571,38.6765117173999,38.9581839524086,38.1811570972122,38.2782854541118,133401.824282897,0.0,1.0
2021-09-24,39.62,39.97,39.5,39.68,126705,38.4822550036008,38.8222042527493,38.3657009753214,38.5405320177406,130451.089717333,0.0,1.0
2021-09-27,39.84,40.22,39.14,39.36,169572,38.6959373887799,39.0650251449981,38.016038890483,38.229721275662,174585.471651059,0.0,1.0
2021-09-28,39.16,39.82,39.1,39.7,210331,38.0354645618629,38.6765117173999,37.9771875477232,38.5599576891205,216549.529626584,0.0,1.0
2021-09-29,39.41,39.685,39.04,39.15,111877,38.2782854541118,38.5453884355856,37.9189105335835,38.025751726173,115184.693297865,0.0,1.0
2021-09-30,38.62,39.9,38.62,39.67,176570,37.5109714346054,38.7542144029196,37.5109714346054,38.5308191820506,181790.370635645,0.0,1.0
2021-10-01,39.44,39.685,38.475,38.85,254570,38.3074239611817,38.5453884355856,37.370135317101,37.7343666554743,262096.475350943,0.0,1.0
2021-10-04,40.38,40.59,39.38,39.38,298778,39.2204305160374,39.4244000655265,38.2491469470419,38.2491469470419,307611.504546507,0.0,1.0
2021-10-05,40.63,40.92,39.6801,40.47,183134,39.4632514082863,39.744923643295,38.5406291460975,39.307846037247,188548.438217071,0.0,1.0
2021-10-06,40.1,40.39,39.29,40.27,144066,38.9484711167187,39.2301433517274,38.1617314258323,39.1135893234479,148325.375409157,0.0,1.0
2021-10-07,40.9,41.3199,40.38,40.38,145867,39.7254979719151,40.1333399425363,39.2204305160374,39.2204305160374,150179.622775724,0.0,1.0
2021-10-08,40.77,40.96,40.41,40.96,118084,39.5992311079456,39.7837749860548,39.2495690231073,39.7837749860548,121575.206015402,0.0,1.0
2021-10-11,40.85,41.32,40.705,40.77,97896,39.6769337934653,40.1334370708932,39.5360976759609,39.5992311079456,100790.33881037,0.0,1.0
2021-10-12,41.18,41.27,40.73,41.07,103863,39.9974573712338,40.0848728924434,39.5603797651858,39.8906161786443,106933.755821091,0.0,1.0
2021-10-13,40.66,41.38,40.45,41.13,144745,39.4923899153561,40.1917140850329,39.2884203658671,39.948893192784,149024.450346358,0.0,1.0
2021-10-14,41.5,41.57,40.8599,41.08,97732,40.3082681133123,40.376257963142,39.6865495007983,39.9003290143342,100621.490077379,0.0,1.0
2021-10-15,41.36,42.0,41.35,42.0,208074,40.172288413653,40.7939098978101,40.162575577963,40.7939098978101,214225.800417065,0.0,1.0
2021-10-18,40.92,41.59,40.75,41.14,179111,39.744923643295,40.3956836345219,39.5798054365657,39.958606028474,184406.496431562,0.0,1.0
2021-10-19,40.97,41.25,40.91,41.25,62796,39.7934878217447,40.0654472210635,39.735210807605,40.0654472210635,64652.591688486,0.0,1.0
2021-10-20,41.62,41.65,40.92,41.1,103877,40.4248221415918,40.4539606486617,39.744923643295,39.9197546857142,106948.169737322,0.0,1.0
2021-10-21,41.95,42.22,41.55,41.61,132465,40.7453457193603,41.0075922829891,40.3568322917621,40.4151093059019,136381.386680924,0.0,1.0
2021-10-22,42.11,42.43,41.85,41.94,102466,40.9007510903996,41.2115618324781,40.6482173624608,40.7356328836704,105495.452894331,0.0,1.0
2021-10-25,42.62,42.71,42.0,42.14,101118,41.3961057105873,41.4835212317969,40.7939098978101,40.9298895974695,104107.598674379,0.0,1.0
2021-10-26,42.34,43.01,42.27,42.82,172186,41.1241463112686,41.7749063024955,41.0561564614389,41.5903624243864,177276.755724467,0.0,1.0
2021-10-27,41.72,42.58,41.72,42.33,155871,40.5219504984913,41.3572543678275,40.5219504984913,41.1144334755786,160479.395488184,0.0,1.0
2021-10-28,42.68,42.89,41.815,41.86,110670,41.454382724727,41.6583522742161,40.6142224375459,40.6579301981507,113942.007805668,0.0,1.0
2021-10-29,42.81,43.24,42.63,42.63,195604,41.5806495886964,41.9983015233645,41.4058185462772,41.4058185462772,201387.119317068,0.0,1.0
2021-11-01,44.0,44.05,42.64,42.95,194777,42.736477035801,42.7850412142508,41.4155313819672,41.7166292883558,200535.668693997,0.0,1.0
2021-11-02,43.42,44.05,43.31,44.05,148721,42.1731325657837,42.7850412142508,42.0662913731942,42.7850412142508,153118.002555948,0.0,1.0
2021-11-03,43.67,43.95,42.8,43.41,232952,42.4159534580325,42.6879128573513,41.5709367530065,42.1634197300937,239839.329559465,0.0,1.0
2021-11-04,44.88,44.9,43.51,43.94,252084,43.5912065765171,43.610632247897,42.2605480869933,42.6782000216613,259536.975654505,0.0,1.0
2021-11-05,46.3,46.79,45.4,45.44,201284,44.9704292444906,45.4463581932984,44.0962740323947,44.1351253751545,207235.051045054,0.0,1.0
2021-11-08,46.0,47.39,45.87,46.92,295018,44.679044173792,46.0291283346957,44.5527773098226,45.5726250572678,303740.338473051,0.0,1.0
2021-11-09,47.32,48.51,44.6,45.01,365601,45.961138484866,47.1169659319706,43.3192471771983,43.7174734404865,376410.156282282,0.0,1.0
2021-11-10,47.2,47.63,46.275,47.24,202615,45.8445844565866,46.2622363912546,44.9461471552658,45.8834357993464,208605.402652439,0.0,1.0
2021-11-11,47.98,48.11,46.682,47.27,241455,46.602185640403,46.7284525043725,45.3414595678469,45.9125743064163,248593.724538878,0.0,1.0
2021-11-12,48.07,48.4799,47.81,48.11,143875,46.6896011616126,47.0877302965439,46.4370674336738,46.7284525043725,148128.728409149,0.0,1.0
2021-11-15,47.97,48.88,47.69,48.66,226743,46.5924728047131,47.476340852499,46.3205134053944,47.26265846732,233446.757711038,0.0,1.0
2021-11-16,47.8,48.13,47.6,47.93,246843,46.4273545979839,46.7478781757524,46.2330978841848,46.5536214619533,254141.023156904,0.0,1.0
2021-11-17,47.2,47.79,46.83,47.62,419029,45.8445844565866,46.4176417622939,45.4852095360582,46.2525235555647,431417.778881371,0.0,1.0
2021-11-18,46.04,47.06,45.79,47.0,360626,44.8053110377614,45.7979569382505,44.5620154739161,45.7395660029276,370563.682193993,0.09,1.0
2021-11-19,45.42,46.22,45.31,45.74,359657,44.2019380394249,44.9804838437301,44.094887991333,44.513356361147,369567.979698759,0.0,1.0
2021-11-22,46.5,47.16,45.54,45.83,305695,45.2529748752369,45.8952751637886,44.3187199100707,44.6009427641313,314118.962105595,0.0,1.0
2021-11-23,46.34,47.07,46.12,46.56,221967,45.0972657143759,45.8076887608043,44.8831656181919,45.3113658105598,228083.690154215,0.0,1.0
2021-11-24,45.78,46.405,45.66,46.24,158566,44.5522836513622,45.1605225609756,44.4355017807165,44.9999474888377,162935.56435413,0.0,1.0
2021-11-26,44.21,44.97,43.28,44.57,136581,43.0243875104134,43.7640060245033,42.1193280129087,43.3747331223507,140344.729103663,0.0,1.0
2021-11-29,43.5,44.95,43.39,44.85,293038,42.3334281090926,43.7445423793957,42.2263780610006,43.6472241538575,301113.176262286,0.0,1.0
2021-11-30,42.43,43.55,42.25,43.21,327786,41.2921230958344,42.3820872218616,41.1169502898658,42.051205255032,336818.718372053,0.0,1.0
2021-12-01,43.02,44.0258,42.99,43.6,432360,41.8663006265095,42.8451273389721,41.837105158848,42.4307463346307,444274.438430381,0.0,1.0
2021-12-02,44.26,44.62,43.18,43.34,222456,43.0730466231825,43.4233922351198,42.0220097873705,42.1777189482315,228586.165407227,0.0,1.0
2021-12-03,43.99,44.73,43.65,44.54,253010,42.8102874142295,43.5304422832117,42.4794054473998,43.3455376546893,259982.13448809,0.0,1.0
2021-12-06,44.9,45.42,44.38,44.38,257613,43.6958832666266,44.2019380394249,43.1898284938282,43.1898284938282,264711.978229637,0.0,1.0
2021-12-07,44.62,45.2634,44.385,45.24,323246,43.4233922351198,44.0495376982322,43.1946944051051,44.0267652334563,332153.610706048,0.0,1.0
2021-12-08,44.65,44.92,44.27,44.75,259922,43.4525877027812,43.7153469117342,43.0827784457363,43.5499059283194,267084.60677607,0.0,1.0
2021-12-09,43.84,44.66,43.81,44.35,244642,42.6643100759223,43.462319525335,42.6351146082608,43.1606330261668,251383.539565374,0.0,1.0
2021-12-10,44.11,44.28,43.73,44.07,232430,42.9270692848752,43.0925102682901,42.5572600278303,42.88814199466,238835.016477874,0.0,1.0
2021-12-13,43.45,44.23,43.28,43.95,208166,42.2847689963235,43.043851155521,42.1193280129087,42.7713601240142,213902.379383612,0.0,1.0
2021-12-14,42.77,43.82,42.64,43.41,365246,41.6230050626641,42.6448464308146,41.4964913694645,42.2458417061082,375310.994400368,0.0,1.0
2021-12-15,43.63,43.63,42.4,43.06,451362,42.4599418022922,42.4599418022922,41.262927628173,41.9052279167247,463800.071881796,0.0,1.0
2021-12-16,42.61,43.89,42.46,43.76,361778,41.4672959018031,42.7129691886913,41.3213185634959,42.5864554954917,371747.427575322,0.0,1.0
2021-12-17,42.0,42.74,41.376,42.47,1332726,40.8736547260204,41.5938095950027,40.2663889986624,41.3310503860497,1369451.60336656,0.0,1.0
2021-12-20,40.43,41.77,39.91,41.4,351512,39.3457585850716,40.6498228072827,38.8397038122732,40.2897453727915,361198.529932325,0.0,1.0
2021-12-21,41.68,41.73,40.61,40.66,282877,40.5622364042983,40.6108955170674,39.5209313910402,39.5695905038093,290672.172078525,0.0,1.0
2021-12-22,42.28,42.3,41.19,41.58,323896,41.1461457575272,41.1656094026348,40.0853770991614,40.4649181787602,332821.522596555,0.0,1.0
2021-12-23,42.37,42.8737,42.31,42.67,254630,41.2337321605115,41.7239240625472,41.1753412251887,41.525686837126,261646.776430586,0.0,1.0
2021-12-27,42.91,42.93,41.74,42.43,298754,41.7592505784175,41.7787142235251,40.6206273396212,41.2921230958344,306986.690671732,0.0,1.0
2021-12-28,42.96,43.29,42.77,42.88,194707,41.8079096911866,42.1290598354625,41.6230050626641,41.7300551107561,200072.493023092,0.0,1.0
2021-12-29,43.29,43.34,42.75,42.98,214419,42.1290598354625,42.1777189482315,41.6035414175565,41.8273733362942,220327.691770293,0.0,1.0
2021-12-30,42.87,43.43,42.81,43.39,149254,41.7203232882023,42.2653053512159,41.6619323528794,42.2263780610006,153366.955855047,0.0,1.0
2021-12-31,43.34,43.48,42.715,42.83,190300,42.1777189482315,42.3139644639849,41.5694800386181,41.681395997987,195544.050405453,0.0,1.0
2022-01-03,43.2,43.96,42.85,43.43,154647,42.0414734324781,42.781091946568,41.7008596430946,42.2653053512159,158908.569432749,0.0,1.0
2022-01-04,43.96,44.315,43.295,43.3,183600,42.781091946568,43.1265716472284,42.1339257467394,42.1387916580163,188659.420149454,0.0,1.0
2022-01-05,43.15,44.21,43.12,44.01,130812,41.9928143197091,43.0243875104134,41.9636188520476,42.8297510593371,134416.754186222,0.0,1.0
2022-01-06,43.02,43.4,42.795,43.15,223187,41.8663006265095,42.2361098835544,41.6473346190486,41.9928143197091,229337.309394859,0.0,1.0
2022-01-07,41.9,43.05,41.9,42.76,200258,40.7763365004823,41.8954960941709,40.7763365004823,41.6132732401103,205776.460568025,0.0,1.0
2022-01-10,41.66,41.94,41.07,41.94,187996,40.5427727591907,40.8152637906975,39.9685952285157,40.8152637906975,193176.559642793,0.0,1.0
2022-01-11,41.94,42.06,40.96,41.66,201455,40.8152637906975,40.9320456613433,39.8615451804237,40.5427727591907,207006.446003313,0.0,1.0
2022-01-12,41.62,42.3279,41.46,42.13,155182,40.5038454689755,41.19276118756,40.3481363081144,41.00016841922,159458.312296474,0.0,1.0
2022-01-13,41.85,42.33,41.7,41.74,85611,40.7276773877132,41.1948048702963,40.581700049406,40.6206273396212,87970.1613203426,0.0,1.0
2022-01-14,41.84,41.99,41.325,41.39,107615,40.7179455651594,40.8639229034666,40.2167567036379,40.2800135502377,110580.520149148,0.0,1.0
2022-01-18,41.2,41.75,40.65,41.48,227857,40.0951089217153,40.630359162175,39.5598586812555,40.3675999532221,234135.999438966,0.0,1.0
2022-01-19,39.99,41.36,39.98,41.19,166771,38.9175583927037,40.2508180825763,38.9078265701499,40.0853770991614,171366.667525842,0.0,1.0
2022-01-20,39.35,40.62,39.225,40.17,212804,38.2947217492596,39.530663213594,38.1730739673369,39.0927311986724,218668.187611571,0.0,1.0
2022-01-21,39.41,40.66,39.0,39.28,273388,38.3531126845825,39.5695905038093,37.9541079598761,38.2265989913829,280921.686033872,0.0,1.0
2022-01-24,39.81,40.02,38.4,38.81,311884,38.7423855867351,38.9467538603652,37.3701986066472,37.7692033313536,320478.51085998,0.0,1.0
2022-01-25,39.02,39.68,38.05,39.22,430824,37.9735716049837,38.6158718935355,37.0295848172637,38.16820805606,442696.111255275,0.0,1.0
2022-01-26,38.43,39.95,37.88,39.61,339327,37.3993940743087,38.8786311024885,36.8641438338489,38.5477491356588,348677.750877199,0.0,1.0
2022-01-27,38.02,39.13,37.59,38.75,191557,37.0003893496023,38.0806216530757,36.5819209797883,37.7108123960307,196835.689246018,0.0,1.0
2022-01-28,38.15,38.19,37.09,37.9,125430,37.1269030428019,37.1658303330171,36.0953298520975,36.8836074789565,128886.443732821,0.0,1.0
2022-01-31,39.02,39.02,37.89,37.89,360018,37.9735716049837,37.9735716049837,36.8738756564027,36.8738756564027,369938.92768718,0.0,1.0
2022-02-01,38.95,39.525,38.2601,39.02,212270,37.905448847107,38.4650286439513,37.2340504091194,37.9735716049837,218119.4723046,0.0,1.0
2022-02-02,38.18,39.42,38.11,38.96,191020,37.1560985104633,38.3628445071363,37.0879757525866,37.9151806696608,196283.891268784,0.0,1.0
2022-02-03,37.47,38.23,37.36,37.9,174413,36.4651391091425,37.2047576232324,36.3580890610505,36.8836074789565,179219.256244699,0.0,1.0
2022-02-04,36.75,37.68,36.54,37.23,492587,35.7644478852679,36.6695073827726,35.5600796116378,36.2315753678509,506161.09909128,0.0,1.0
2022-02-07,36.58,37.13,36.49,36.63,215864,35.599006901853,36.1342571423128,35.5114204988687,35.6476660146221,221812.511280728,0.0,1.0
2022-02-08,37.25,37.46,36.89,36.94,279925,36.2510390129586,36.4554072865887,35.9006934010213,35.9493525137903,287638.824538866,0.0,1.0
2022-02-09,37.62,38.17,37.47,37.68,182179,36.6111164474497,37.1463666879095,36.4651391091425,36.6695073827726,187199.26200113,0.0,1.0
2022-02-10,36.92,37.84,36.73,37.04,172820,35.9298888686827,36.8252165436336,35.7449842401602,36.0466707393285,177582.358334579,0.0,1.0
2022-02-11,37.07,37.33,36.48,37.26,249208,36.0758662069899,36.3288935933891,35.5016886763149,36.2607708355124,256075.363707,0.0,1.0
2022-02-14,36.96,37.68,36.77,37.23,323969,35.968816158898,36.6695073827726,35.7839115303755,36.2315753678509,332896.534239643,0.0,1.0
2022-02-15,38.04,38.185,37.35,37.44,207135,37.0198529947099,37.1609644217402,36.3483572384967,36.435943641481,212842.968369592,0.0,1.0
2022-02-16,37.89,38.183,37.49,37.73,139704,36.8738756564027,37.1590180572295,36.4846027542501,36.7181664955417,143553.788848362,0.0,1.0
2022-02-17,37.3,37.68,37.155,37.55,241656,36.2996981257276,36.6695073827726,36.1585866986973,36.542993689573,248315.255096059,0.0,1.0
2022-02-18,37.41,37.66,36.97,37.09,384175,36.4067481738196,36.650043737665,35.9785479814518,36.0953298520975,394761.616208695,0.0,1.0
2022-02-22,36.64,37.6299,36.555,37.44,186724,35.6573978371759,36.620750951778,35.5746773454685,36.435943641481,191869.507450908,0.0,1.0
2022-02-23,36.32,37.083,36.1701,36.85,273009,35.3459795154538,36.0885175763099,35.2000994953722,35.861766110806,280532.242023869,0.0,1.0
2022-02-24,35.88,35.96,35.02,35.73,267709,34.917779323086,34.9956339035165,34.080842583458,34.7718019847788,275086.191224347,0.0,1.0
2022-02-25,36.12,36.589,35.74,36.01,445047,35.1513430643775,35.6077655421514,34.7815338073326,35.0442930162856,457311.05097633,0.0,1.0
2022-02-28,36.11,36.35,35.56,35.7,571228,35.1416112418237,35.3751749831153,34.606361001364,34.7426065171174,586969.189831876,0.0,1.0
2022-03-01,33.65,36.91,33.3,36.85,718513,32.7475828935854,35.9201570461289,32.4069691042019,35.861766110806,738312.886437062,0.0,1.0
2022-03-02,34.6,35.03,33.491,33.55,493546,33.6721060361978,34.0905744060118,32.5928469149798,32.6502646680472,507146.526018967,0.0,1.0
2022-03-03,34.93,34.99,33.23,34.6,560504,33.9932561804736,34.0516471157965,32.3388463463252,33.6721060361978,575949.67119526,0.0,1.0
2022-03-04,34.83,34.96,34.18,34.45,478879,33.8959379549355,34.0224516481351,33.2633694889376,33.5261286978905,492075.351098858,0.0,1.0
2022-03-07,33.72,35.105,33.64,34.92,658380,32.8157056514621,34.1635630751654,32.7378510710316,33.9835243579198,676522.816111097,0.0,1.0
2022-03-08,34.78,35.37,33.825,33.91,353402,33.8472788421664,34.4214563728415,32.9178897882772,33.0006102799846,363140.61219857,0.0,1.0
2022-03-09,34.81,35.62,34.67,35.45,348653,33.8764743098279,34.6647519366868,33.7402287940745,34.499310953272,358260.745170847,0.0,1.0
2022-03-10,34.17,34.78,34.01,34.27,337591,33.2536376663837,33.8472788421664,33.0979285055227,33.3509558919219,346893.912351168,0.0,1.0
2022-03-11,33.63,34.65,33.59,34.52,169706,32.7281192484778,33.7207651489668,32.6891919582625,33.5942514557672,174382.546600671,0.0,1.0
2022-03-14,33.38,33.83,33.17,33.83,236243,32.4848236846324,32.9227556995541,32.2804554110023,32.9227556995541,242753.090383265,0.0,1.0
2022-03-15,33.71,33.72,33.05,33.53,357649,32.8059738289083,32.8157056514621,32.1636735403565,32.6308010229396,367504.645735469,0.0,1.0
2022-03-16,34.44,34.63,33.75,33.95,250827,33.5163968753367,33.7013015038592,32.8449011191235,33.0395375701998,257738.97809274,0.0,1.0
2022-03-17,33.83,34.41,33.77,34.01,660443,33.0103421025384,33.5762894397974,32.9517958262702,33.1859809313429,676842.021830543,0.09,1.0
2022-03-18,34.55,34.57,33.16,33.73,609262,33.7128974177565,33.7324128431792,32.3565753508771,32.9127649754248,624390.180385772,0.0,1.0
2022-03-21,34.22,34.98,34.06,34.28,170039,33.3908928982815,34.132479064345,33.2347694948997,33.4494391745497,174261.125562757,0.0,1.0
2022-03-22,34.41,34.82,33.92,34.44,444000,33.5762894397974,33.9763556609633,33.0981615169406,33.6055625779315,455024.669339763,0.0,1.0
2022-03-23,34.15,34.17,33.67,34.09,458914,33.322588909302,33.3421043347247,32.8542186991566,33.2640426330338,470308.988976099,0.0,1.0
2022-03-24,34.2,34.29,33.57,34.29,280906,33.3713774728588,33.4591968872611,32.756641572043,33.4591968872611,287880.990462963,0.0,1.0
2022-03-25,34.55,34.66,34.06,34.35,285793,33.7128974177565,33.8202322575815,33.2347694948997,33.5177431635292,292889.336316709,0.0,1.0
2022-03-28,34.03,34.525,33.83,34.43,366499,33.2054963567656,33.6885031359781,33.0103421025384,33.5958048652201,375599.293442239,0.0,1.0
2022-03-29,34.75,34.94,34.38,34.38,333860,33.9080516719837,34.0934482134996,33.5470163016633,33.5470163016633,342149.856094084,0.0,1.0
2022-03-30,34.18,34.7806,34.12,34.72,212180,33.3518620474361,33.9379102728805,33.2933157711679,33.8787785338496,217448.500766916,0.0,1.0
2022-03-31,33.75,34.2,33.7,34.05,346788,32.9322804008475,33.3713774728588,32.8834918372907,33.2250117821884,355398.862682427,0.0,1.0
2022-04-01,33.95,34.01,33.392,33.77,660379,33.1274346550747,33.1859809313429,32.5829542857807,32.9517958262702,676776.432689018,0.0,1.0
2022-04-04,33.88,34.01,33.51,33.99,189224,33.0591306660952,33.1859809313429,32.6980952957748,33.1664655059202,193922.495565647,0.0,1.0
2022-04-05,33.26,34.05,33.13,33.85,303294,32.4541524779907,33.2250117821884,32.327302212743,33.0298575279611,310824.892033186,0.0,1.0
2022-04-06,32.88,33.17,32.7564,32.93,317545,32.083359394959,32.3663330635885,31.9627540658465,32.1321479585158,325429.749156521,0.0,1.0
2022-04-07,32.74,32.865,32.42,32.76,342439,31.9467514169999,32.0687228258919,31.6345046102363,31.9662668424226,350941.875549638,0.0,1.0
2022-04-08,32.08,32.89,32.03,32.69,271619,31.30274237805,32.0931171076703,31.2539538144932,31.8979628534431,278363.391129273,0.0,1.0
2022-04-11,32.31,32.65,32.02,32.02,341033,31.5271697704113,31.8589320025976,31.2441961017818,31.2441961017818,349500.964096729,0.0,1.0
2022-04-12,32.58,33.16,32.3,32.54,482500,31.7906280136181,32.3565753508771,31.5174120577,31.7515971627727,494480.63728927,0.0,1.0
2022-04-13,33.38,33.39,32.49,32.66,381153,32.5712450305271,32.5810027432385,31.7028085992159,31.868689715309,390617.157191123,0.0,1.0
2022-04-14,33.32,33.8,33.12,33.5,544825,32.5126987542589,32.9810689644043,32.3175445000317,32.6883375830634,558353.188002335,0.0,1.0
2022-04-18,33.34,33.73,33.02,33.21,462927,32.5322141796816,32.9127649754248,32.219967372918,32.4053639144339,474421.633115876,0.0,1.0
2022-04-19,34.13,34.38,33.46,33.47,233834,33.3030734838793,33.5470163016633,32.649306732218,32.6590644449293,239640.176870257,0.0,1.0
2022-04-20,34.34,34.92,34.34,34.47,197654,33.5079854508179,34.0739327880769,33.5079854508179,33.6348357160656,202561.815301084,0.0,1.0
2022-04-21,35.19,35.22,34.4,34.67,400293,34.3373910312837,34.3666641694177,33.566531727086,33.8299899702928,410232.409828878,0.0,1.0
2022-04-22,35.02,35.15,34.62,35.15,689553,34.1715099151905,34.2983601804382,33.781201406736,34.2983601804382,706674.832921716,0.0,1.0
2022-04-25,34.7,34.77,33.84,34.77,471436,33.8592631084269,33.9275670974064,33.0200998152498,33.9275670974064,483141.914447884,0.0,1.0
2022-04-26,34.04,34.6,33.79,34.29,445813,33.215254069477,33.7616859813133,32.9713112516929,33.4591968872611,456882.686739567,0.0,1.0
2022-04-27,34.4,34.67,33.77,34.01,399809,33.566531727086,33.8299899702928,32.9517958262702,33.1859809313429,409736.391946085,0.0,1.0
2022-04-28,35.03,35.35,33.87,34.64,370246,34.1812676279019,34.4935144346654,33.0493729533838,33.8007168321587,379439.332712545,0.0,1.0
2022-04-29,34.03,35.47,33.9,35.03,647363,33.2054963567656,34.6106069872018,33.0786460915179,34.1812676279019,663437.241031076,0.0,1.0
2022-05-02,34.44,35.19,33.71,33.88,534637,33.6055625779315,34.3373910312837,32.893249550002,33.0591306660952,547912.216535592,0.0,1.0
2022-05-03,34.63,34.845,34.2,34.59,338289,33.7909591194474,34.0007499427417,33.3713774728588,33.7519282686019,346688.829653782,0.0,1.0
2022-05-04,35.8,35.82,34.58,34.79,327830,34.9326115066767,34.9521269320995,33.7421705558906,33.9470825228292,335970.129165889,0.0,1.0
2022-05-05,34.11,35.66,33.73,35.26,299566,33.2835580584565,34.7960035287177,32.9127649754248,34.4056950202632,307004.32453927,0.0,1.0
2022-05-06,33.82,34.3199,33.465,34.13,220189,33.000584389827,33.488372448268,32.6541855885737,33.3030734838793,225656.366930751,0.0,1.0
2022-05-09,33.8,34.3,33.26,33.45,367263,32.9810689644043,33.4689545999724,32.4541524779907,32.6395490195066,376382.263819211,0.0,1.0
2022-05-10,32.7,34.15,32.41,34.15,292235,31.9077205661545,33.322588909302,31.624746897525,33.322588909302,299491.293343481,0.0,1.0
2022-05-11,32.63,33.49,32.57,32.83,195357,31.8394165771749,32.6785798703521,31.7808703009067,32.0345708314022,200207.780018487,0.0,1.0
2022-05-12,32.57,32.78,31.86,32.63,317707,31.7808703009067,31.9857822678454,31.0880726984,31.8394165771749,325595.77167101,0.0,1.0
2022-05-13,32.71,33.1563,32.26,32.92,223406,31.9174782788658,32.3529649971739,31.4783812068545,32.1223902458044,228953.246122791,0.0,1.0
2022-05-16,32.59,32.89,31.93,32.54,192401,31.8003857263295,32.0931171076703,31.1563766873796,31.7515971627727,197178.381544234,0.0,1.0
2022-05-17,34.17,34.26,33.03,33.07,239959,33.3421043347247,33.429923749127,32.2297250856294,32.2687559364749,245917.262680406,0.0,1.0
2022-05-18,33.1,34.07,32.95,33.64,288677,32.2980290746089,33.2445272076111,32.1516633839385,32.8249455610225,295844.947006746,0.0,1.0
2022-05-19,33.5,33.8,32.551,32.85,333803,32.7761569974657,33.0696748213236,31.8476622813285,32.1402017124402,341174.85161133,0.09,1.0
2022-05-20,33.5,33.74,32.67,33.68,324726,32.7761569974657,33.010971256552,31.9640910181255,32.9522676917804,331897.391168865,0.0,1.0
2022-05-23,33.09,34.12,32.98,34.03,289777,32.3750159715266,33.3827605001054,32.2673927694453,33.294705152948,296176.562150059,0.0,1.0
2022-05-24,33.63,33.76,32.42,33.02,185190,32.9033480544708,33.0305391114759,31.7194928315772,32.3065284792931,189279.817047486,0.0,1.0
2022-05-25,34.21,34.295,33.42,33.42,160689,33.4708158472627,33.5539792306891,32.6978855777703,32.6978855777703,164237.726235453,0.0,1.0
2022-05-26,34.74,35.125,34.53,34.53,153054,33.989364002745,34.3660452100293,33.7839015260445,33.7839015260445,156434.111552384,0.0,1.0
2022-05-27,35.44,35.56,34.93,34.93,116498,34.6742389250801,34.7916460546233,34.1752586245217,34.1752586245217,119070.792841936,0.0,1.0
2022-05-31,35.1,35.31,34.58,34.95,205976,34.3415853913745,34.547047868075,33.8328211633541,34.1948264794456,210524.864172866,0.0,1.0
2022-06-01,35.57,35.819,34.78,35.36,228361,34.8014299820852,35.0450497758873,34.0284997125927,34.5959675053847,233404.224314386,0.0,1.0
2022-06-02,36.5,36.57,35.3,35.62,186389,35.7113352360447,35.7798227282782,34.5372639406131,34.8503496193949,190505.296288482,0.0,1.0
2022-06-03,36.21,36.4,35.745,36.22,162124,35.4276013396487,35.6134959614254,34.972648712669,35.4373852671107,165704.417403784,0.0,1.0
2022-06-06,36.11,36.33,35.8,36.11,225718,35.3297620650294,35.5450084691919,35.0264603137096,35.3297620650294,230702.855145119,0.0,1.0
2022-06-07,36.61,36.69,35.47,35.82,189077,35.8189584381259,35.8972298578214,34.7035907074659,35.0460281686335,193252.659257453,0.0,1.0
2022-06-08,36.25,36.46,35.84,36.34,198735,35.4667370494965,35.672199526197,35.0655960235573,35.5547923966538,203123.950758314,0.0,1.0
2022-06-09,36.31,36.67,36.01,36.18,318927,35.525440614268,35.8776620028975,35.2319227904101,35.398249557263,325970.323513709,0.0,1.0
2022-06-10,35.82,36.36,35.67,36.0,523643,35.0460281686335,35.5743602515777,34.8992692567045,35.2221388629482,535207.361294869,0.0,1.0
2022-06-13,35.04,35.11,34.41,34.81,479966,34.2828818266029,34.3513693188364,33.6664943965013,34.0578514949785,490565.779302413,0.0,1.0
2022-06-14,35.36,35.51,34.46,34.97,464772,34.5959675053847,34.7427264173136,33.715414033811,34.2143943343694,475036.228353552,0.0,1.0
2022-06-15,36.05,36.37,35.35,36.05,498795,35.2710585002579,35.5841441790396,34.5861835779228,35.2710585002579,509810.607182898,0.0,1.0
2022-06-16,34.6,35.8,33.75,35.68,863047,33.852389018278,35.0264603137096,33.0207551840139,34.9090531841664,882106.907842659,0.0,1.0
2022-06-17,33.94,35.27,33.94,34.81,635684,33.2066498057906,34.5079121582273,33.2066498057906,34.0578514949785,649722.723797259,0.0,1.0
2022-06-21,34.9,35.09,33.68,34.38,258050,34.1459068421359,34.3318014639126,32.9522676917804,33.6371426141155,263748.889190042,0.0,1.0
2022-06-22,34.62,34.9,34.35,34.57,304466,33.8719568732019,34.1459068421359,33.6077908317298,33.8230372358922,311189.9604578,0.0,1.0
2022-06-23,34.45,35.09,33.87,34.56,409711,33.7056301063491,34.3318014639126,33.1381623135571,33.8132533084303,418759.237120485,0.0,1.0
2022-06-24,35.97,35.98,34.83,34.83,767356,35.1927870805624,35.2025710080243,34.0774193499024,34.0774193499024,784302.625899299,0.0,1.0
2022-06-27,35.89,36.34,35.79,36.27,336915,35.114515660867,35.5547923966538,35.0166763862477,35.4863049044203,344355.578381953,0.0,1.0
2022-06-28,35.12,36.16,35.06,35.89,224950,34.3611532462984,35.3786817023391,34.3024496815268,35.114515660867,229917.894296841,0.0,1.0
2022-06-29,34.77,35.21,34.55,35.21,142364,34.0187157851308,34.4492085934557,33.8034693809683,34.4492085934557,145508.02891165,0.0,1.0
2022-06-30,35.6,35.6,33.994,34.43,398306,34.830781764471,34.830781764471,33.259483014085,33.6860622514252,407102.36410668,0.0,1.0
2022-07-01,35.47,36.27,34.81,35.35,213255,34.7035907074659,35.4863049044203,34.0578514949785,34.5861835779228,217964.616796057,0.0,1.0
2022-07-05,35.03,35.07,34.17,34.75,349831,34.273097899141,34.3122336089887,33.431680137415,33.999147930207,357556.820981366,0.0,1.0
2022-07-06,34.66,35.51,34.5,35.03,268606,33.9110925830496,34.7427264173136,33.7545497436587,34.273097899141,274538.012516103,0.0,1.0
2022-07-07,35.91,35.98,35.08,35.08,149782,35.1340835157908,35.2025710080243,34.3220175364506,34.3220175364506,153089.851271703,0.0,1.0
2022-07-08,35.65,35.91,35.38,35.76,133954,34.8797014017807,35.1340835157908,34.6155353603085,34.9873246038619,136912.298789238,0.0,1.0
2022-07-11,35.39,35.76,35.29,35.49,115331,34.6253192877705,34.9873246038619,34.5274800131512,34.7231585623898,117878.020302952,0.0,1.0
2022-07-12,35.45,36.0,35.3,35.32,97604,34.6840228525421,35.2221388629482,34.5372639406131,34.556831795537,99759.5294729891,0.0,1.0
2022-07-13,35.29,35.38,34.9,35.03,158409,34.5274800131512,34.6155353603085,34.1459068421359,34.273097899141,161907.37371713,0.0,1.0
2022-07-14,35.28,35.29,34.481,34.76,132064,34.5176960856892,34.5274800131512,33.735960281481,34.0089318576689,134980.559201681,0.0,1.0
2022-07-15,35.92,36.09,35.24,36.01,264942,35.1438674432528,35.3101942101056,34.4785603758415,35.2319227904101,270793.09513578,0.0,1.0
2022-07-18,35.43,36.26,35.27,36.1,185177,34.6644549976182,35.4765209769584,34.5079121582273,35.3199781375675,189266.529949794,0.0,1.0
2022-07-19,36.95,37.09,35.95,35.95,217059,36.1516119718316,36.2885869562986,35.1732192256386,35.1732192256386,221852.62599768,0.0,1.0
2022-07-20,37.21,37.28,36.7,37.01,226856,36.4059940858417,36.4744815780753,35.9070137852833,36.2103155366031,231865.987235405,0.0,1.0
2022-07-21,37.87,37.87,36.66,36.93,234231,37.0517332983291,37.0517332983291,35.8678780754356,36.1320441169077,239403.85996463,0.0,1.0
2022-07-22,37.47,37.86,37.04,37.76,168576,36.6603761998519,37.0419493708672,36.2396673189889,36.9441100962479,172298.906196863,0.0,1.0
2022-07-25,37.7,37.8,37.14,37.41,138107,36.8854065314763,36.9832458060956,36.3375065936082,36.6016726350803,141157.015459675,0.0,1.0
2022-07-26,37.81,37.96,37.38,37.38,130363,36.9930297335575,37.1397886454865,36.5723208526946,36.5723208526946,133241.993572879,0.0,1.0
2022-07-27,38.6,39.05,37.4,38.27,268712,37.76596000305,38.2062367388369,36.5918887076184,37.4430903968063,274646.353466517,0.0,1.0
2022-07-28,40.59,40.78,38.7701,38.85,305475,39.7129615679741,39.8988561897508,37.9323846091775,38.0105581895983,312221.243655602,0.0,1.0
2022-07-29,41.52,41.87,40.38,40.57,273512,40.6228668219336,40.9653042831011,39.5074990912736,39.6933937130502,279552.35876825,0.0,1.0
2022-08-01,41.75,41.94,40.86,40.96,232089,40.847897153558,41.0337917753347,39.9771276094462,40.0749668840655,237214.555098731,0.0,1.0
2022-08-02,41.23,41.6738,41.11,41.55,173801,40.3391329255376,40.7733436262981,40.2217257959945,40.6522186043194,177639.297384687,0.0,1.0
2022-08-03,41.88,41.96,40.96,41.43,135198,40.9750882105631,41.0533596302585,40.0749668840655,40.5348114747762,138183.771829937,0.0,1.0
2022-08-04,41.68,42.14,41.54,41.88,153226,40.7794096613245,41.2294703245733,40.6424346768575,40.9750882105631,156609.910075696,0.0,1.0
2022-08-05,41.39,41.49,40.96,41.07,142046,40.4956757649285,40.5935150395478,40.0749668840655,40.1825900861467,145183.00606041,0.0,1.0
2022-08-08,41.45,41.53,40.96,41.41,201198,40.5543793297001,40.6326507493955,40.0749668840655,40.5152436198524,205641.344728766,0.0,1.0
2022-08-09,40.97,41.51,40.64,41.45,169824,40.0847508115274,40.6130828944717,39.7618812052838,40.5543793297001,173574.467575314,0.0,1.0
2022-08-10,41.41,41.8,41.33,41.8,201607,40.5152436198524,40.8968167908676,40.4369722001569,40.8968167908676,206059.377263851,0.0,1.0
2022-08-11,41.96,42.29,41.61,41.9,202903,41.0533596302585,41.3762292365022,40.710922169091,40.9946560654869,207383.998695319,0.0,1.0
2022-08-12,42.62,42.64,41.95,42.15,128642,41.6990988427459,41.7186666976698,41.0435757027966,41.2392542520352,131482.98625532,0.0,1.0
2022-08-15,42.89,43.07,42.24,42.37,139911,41.963264884218,42.1393755785328,41.3273095991926,41.4545006561977,143000.855785576,0.0,1.0
2022-08-16,43.01,43.41,42.53,42.75,302605,42.0806720137612,42.4720291122384,41.6110434955885,41.826289899751,309287.861318941,0.0,1.0
2022-08-17,42.46,42.74,41.99,42.56,145766,41.542556003355,41.8165059722891,41.0827114126443,41.6403952779743,148985.160169253,0.0,1.0
2022-08-18,42.68,42.86,41.8,42.23,114951,41.8458577546749,42.0223398164331,40.9830565638568,41.4046526002793,117242.397294435,0.09,1.0
2022-08-19,42.44,42.63,42.21,42.63,181179,41.6105483389972,41.796834959742,41.3850434823061,41.796834959742,184790.565540173,0.0,1.0
2022-08-22,41.76,42.41,41.46,42.35,165269,40.9438383279105,41.5811346620375,40.6497015583135,41.5223073081181,168563.420574453,0.0,1.0
2022-08-23,41.54,41.89,41.29,41.63,130749,40.728138030206,41.0712975947359,40.4830240555418,40.8163790610852,133355.309687172,0.0,1.0
2022-08-24,41.91,41.98,41.5,41.64,108778,41.0909067127091,41.1595386256151,40.6889197942598,40.8261836200717,110946.346642431,0.0,1.0
2022-08-25,42.61,42.64,41.95,42.13,150988,41.7772258417689,41.8066395187286,41.1301249486554,41.3066070104136,153997.747585424,0.0,1.0
2022-08-26,40.95,42.59,40.91,42.38,236607,40.1496690499985,41.7576167237957,40.1104508140522,41.5517209850778,241323.449962544,0.0,1.0
2022-08-29,40.65,40.83,40.18,40.58,120192,39.8555322804014,40.0320143421597,39.3947180080327,39.7869003674954,122587.86974983,0.0,1.0
2022-08-30,40.56,41.1,40.03,40.75,138572,39.7672912495223,40.296737434797,39.2476496232342,39.9535778702671,141334.250923302,0.0,1.0
2022-08-31,39.87,40.81,39.83,40.81,132254,39.0907766794491,40.0124052241865,39.0515584435028,40.0124052241865,134890.309886632,0.0,1.0
2022-09-01,39.38,39.725,38.92,39.61,214271,38.6103532891072,38.9486105741438,38.1593435757251,38.8358581457983,218542.21112192,0.0,1.0
2022-09-02,39.52,40.27,39.29,39.74,305258,38.7476171149192,39.4829590389118,38.5221122582281,38.9633174126237,311342.917532728,0.0,1.0
2022-09-06,38.55,39.57,38.14,39.29,176679,37.796574893222,38.796639909852,37.3945879747727,38.5221122582281,180200.863947103,0.0,1.0
2022-09-07,39.55,39.7,38.71,38.76,189322,38.7770307918789,38.9240991766774,37.9534478370071,38.00247063194,193095.885556254,0.0,1.0
2022-09-08,39.26,39.26,38.57,39.04,131915,38.4926985812684,38.4926985812684,37.8161840111952,38.2769982835639,134544.55236662,0.0,1.0
2022-09-09,40.64,40.68,39.57,39.71,206778,39.8457277214149,39.8849459573611,38.796639909852,38.933903735664,210899.848002615,0.0,1.0
2022-09-12,40.89,40.92,40.22,40.87,160826,40.0908416960791,40.1202553730388,39.433936243979,40.0712325781059,164031.855201562,0.0,1.0
2022-09-13,39.22,40.396,39.03,40.05,170650,38.4534803453221,39.6064964821426,38.2671937245773,39.2672587412073,174051.683746077,0.0,1.0
2022-09-14,39.15,39.26,38.65,39.26,137091,38.3848484324161,38.4926985812684,37.8946204830877,38.4926985812684,139823.729132338,0.0,1.0
2022-09-15,38.94,39.49,38.68,39.13,97525,38.1789526936982,38.7182034379595,37.9240341600474,38.365239314443,99469.0328586943,0.0,1.0
2022-09-16,38.76,38.76,37.81,38.45,390980,38.00247063194,38.00247063194,37.0710375282159,37.6985293033563,398773.673079644,0.0,1.0
2022-09-19,40.04,40.19,38.37,38.37,249962,39.2574541822207,39.4045225670193,37.6200928314638,37.6200928314638,254944.664357088,0.0,1.0
2022-09-20,39.55,39.77,39.06,39.68,216394,38.7770307918789,38.9927310895834,38.296607401537,38.9044900587043,220707.530340162,0.0,1.0
2022-09-21,39.46,40.65,39.41,39.9,207760,38.6887897609998,39.8555322804014,38.6397669660669,39.1201903564088,211901.422883592,0.0,1.0
2022-09-22,38.83,39.37,38.46,39.16,207031,38.0711025448459,38.6005487301207,37.7083338623429,38.3946529914027,211157.891225515,0.0,1.0
2022-09-23,38.51,38.58,38.0,38.46,195184,37.7573566572757,37.8259885701817,37.2573241489607,37.7083338623429,199074.736831494,0.0,1.0
2022-09-26,38.06,39.08,37.98,38.2,234594,37.3161515028802,38.3162165195102,37.2377150309876,37.4534153286921,239270.32344991,0.0,1.0
2022-09-27,37.59,38.56,37.39,38.31,258695,36.8553372305114,37.8063794522086,36.6592460507801,37.5612654775444,263851.745248705,0.0,1.0
2022-09-28,38.21,38.66,37.48,37.81,530954,37.4632198876787,37.9044250420743,36.7474870816592,37.0710375282159,541537.871032608,0.0,1.0
2022-09-29,37.95,37.99,37.13,37.79,177419,37.2083013540279,37.2475195899742,36.4043275171293,37.0514284102428,180955.614875741,0.0,1.0
2022-09-30,37.32,38.45,37.31,37.98,452219,36.5906141378741,37.6985293033563,36.5808095788875,37.2377150309876,461233.392159199,0.0,1.0
2022-10-03,38.85,39.02,37.51,37.88,154330,38.0907116628191,38.2573891655908,36.7769007586189,37.1396694411219,157406.365968544,0.0,1.0
2022-10-04,40.01,40.01,39.58,39.58,255439,39.228040505261,39.228040505261,38.8064444688386,38.8064444688386,260530.841162697,0.0,1.0
2022-10-05,39.95,40.2,39.41,39.41,168165,39.1692131513416,39.4143271260059,38.6397669660669,38.6397669660669,171517.148533015,0.0,1.0
2022-10-06,39.88,40.12,39.55,39.82,143595,39.1005812384357,39.3358906541133,38.7770307918789,39.0417538845162,146457.377834854,0.0,1.0
2022-10-07,41.15,41.16,39.85,40.59,315888,40.3457602297299,40.3555647887164,39.0711675614759,39.796704926482,322184.812629246,0.0,1.0
2022-10-10,41.67,41.9702,41.025,41.42,244597,40.8555972970314,41.1499301578082,40.2232032423978,40.6104833223672,249472.720124461,0.0,1.0
2022-10-11,42.21,42.38,41.23,41.41,423393,41.3850434823061,41.5517209850778,40.4241967016224,40.6006787633806,431832.783687682,0.0,1.0
2022-10-12,42.83,42.965,41.76,42.35,223319,41.9929261394734,42.1252876857921,40.9438383279105,41.5223073081181,227770.571125052,0.0,1.0
2022-10-13,42.97,43.54,41.58,41.93,504727,42.1301899652854,42.6890498275198,40.7673562661523,41.1105158306822,514788.07021451,0.0,1.0
2022-10-14,42.19,43.25,41.725,43.25,210228,41.365434364333,42.4047176169093,40.9095223714576,42.4047176169093,214418.619223969,0.0,1.0
2022-10-17,43.42,43.44,42.72,42.83,292515,42.5713951196809,42.5910042376541,41.8850759906211,41.9929261394734,298345.902554842,0.0,1.0
2022-10-18,43.86,44.62,43.32,44.0,210767,43.00279571509,43.7479421980692,42.4733495298153,43.1400595409019,214968.36348145,0.0,1.0
2022-10-19,44.17,44.17,43.31,43.31,185694,43.3067370436736,43.3067370436736,42.4635449708287,42.4635449708287,189395.566138553,0.0,1.0
2022-10-20,43.46,44.42,43.2714,44.22,206358,42.6106133556272,43.5518510183378,42.4256993731405,43.3557598386064,210471.475853929,0.0,1.0
2022-10-21,45.04,45.28,43.51,43.59,267894,44.1597336755051,44.3950430911827,42.6596361505601,42.7380726224526,273234.115238626,0.0,1.0
2022-10-24,44.93,45.66,44.847,45.04,378665,44.0518835266528,44.7676163326723,43.9705056870643,44.1597336755051,386213.189719943,0.0,1.0
2022-10-25,45.0,45.35,44.46,44.88,362371,44.1205154395588,44.4636750040887,43.5910692542841,44.00286073172,369594.390218281,0.0,1.0
2022-10-26,45.07,45.885,44.614,45.43,241217,44.1891473524648,44.9882189098701,43.7420594626772,44.5421114759812,246025.344261222,0.0,1.0
2022-10-27,45.18,45.99,45.05,45.32,290655,44.296997501317,45.0911667792291,44.1695382344916,44.434261327129,296448.825896373,0.0,1.0
2022-10-28,47.2,47.22,45.16,45.22,429456,46.2775184166039,46.297127534577,44.2773883833439,44.3362157372633,438016.641634077,0.0,1.0
2022-10-31,46.65,47.43,46.65,47.06,314024,45.7382676723426,46.503023273295,45.7382676723426,46.1402545907919,320283.656236028,0.0,1.0
2022-11-01,47.93,47.95,46.87,47.17,302318,46.9932512226234,47.0128603405965,45.9539679700471,46.2481047396442,308344.312491922,0.0,1.0
2022-11-02,46.33,47.98,46.32,47.75,352392,45.4245217847724,47.0422740175562,45.4147172257858,46.8167691608651,359416.471952228,0.0,1.0
2022-11-03,44.96,46.89,44.0,44.89,320555,44.0812972036125,45.9735770880202,43.1400595409019,44.0126652907065,326944.843148103,0.0,1.0
2022-11-04,46.28,46.35,45.29,45.74,304953,45.3754989898396,45.4441309027455,44.4048476501693,44.8460528045649,311031.837758086,0.0,1.0
2022-11-07,47.3,47.35,46.35,46.71,237465,46.3755640064696,46.4245868014024,45.4441309027455,45.797095026262,242198.553066289,0.0,1.0
2022-11-08,47.58,48.04,46.43,47.35,280519,46.6500916580935,47.1011013714756,45.5225673746381,46.4245868014024,286110.778041405,0.0,1.0
2022-11-09,47.16,47.72,46.77,47.02,172976,46.2383001806576,46.7873554839054,45.8559223801814,46.1010363548456,176424.049502851,0.0,1.0
2022-11-10,49.04,49.17,48.38,48.53,250993,48.0815572701325,48.2090165369579,47.434456377019,47.5815247618175,255996.215988744,0.0,1.0
2022-11-11,48.61,49.38,48.08,48.91,236177,47.65996123371,48.4149122756758,47.1403196074219,47.9540980033071,240884.878476984,0.0,1.0
2022-11-14,48.52,49.55,48.14,48.61,283042,47.5717202028309,48.5815897784475,47.1991469613413,47.65996123371,288684.070734587,0.0,1.0
2022-11-15,49.7,50.02,48.8,48.92,256289,48.728658163246,49.0424040508162,47.8462478544549,47.9639025622937,261397.784796943,0.0,1.0
2022-11-16,49.3,49.73,49.05,49.37,197496,48.3364758037833,48.7580718402057,48.0913618291191,48.4051077166893,201432.823516644,0.0,1.0
2022-11-17,49.34,49.36,48.63,48.77,226419,48.4639350706087,48.4835799571391,47.7665415987779,47.904055804491,230511.893921198,0.09,1.0
2022-11-18,50.14,50.56,49.88,49.92,208342,49.2497305318265,49.6622731489659,48.9943470069307,49.0336367799916,212108.122566261,0.0,1.0
2022-11-21,49.21,50.11,48.64,48.81,230384,48.3362433081608,49.2202632020308,47.7763640420431,47.9433455775519,234548.567784247,0.0,1.0
2022-11-22,49.0,49.3,48.185,49.25,400350,48.1299719995911,48.4246452975478,47.3294428734755,48.3755330812217,407586.981354709,0.0,1.0
2022-11-23,49.29,49.9,49.0129,49.19,242413,48.4148228542826,49.0139918934611,48.1426429514032,48.3165984216303,246795.01164266,0.0,1.0
2022-11-25,49.31,49.5099,48.92,49.09,108395,48.434467740813,48.6308183816848,48.0513924534693,48.2183739889781,110354.416994989,0.0,1.0
2022-11-28,47.59,49.285,47.48,49.18,278650,46.7450074991947,48.40991163265,46.6369606232773,48.3067759783651,283687.05471335,0.0,1.0
2022-11-29,47.41,47.85,47.33,47.68,156621,46.5682035204207,47.0003910240905,46.4896239742989,46.8334094885817,159452.180858638,0.0,1.0
2022-11-30,48.59,48.59,46.96,47.34,456373,47.727251825717,47.727251825717,46.1261935734857,46.4994464175642,464622.688751823,0.0,1.0
2022-12-01,48.95,49.09,48.435,48.61,204670,48.080859783265,48.2183739889781,47.575003955106,47.7468967122474,208369.745157658,0.0,1.0
2022-12-02,49.41,49.625,48.3,48.46,252118,48.5326921734652,48.7438747036675,47.4424009710255,47.5995600632691,256675.445398243,0.0,1.0
2022-12-05,47.32,49.14,47.11,48.83,285882,46.4798015310337,48.2674862053042,46.273530222464,47.9629904640823,291049.784947288,0.0,1.0
2022-12-06,46.78,47.75,46.64,47.48,291509,45.9493895947117,46.9021665914383,45.8118753889986,46.6369606232773,296778.502179917,0.0,1.0
2022-12-07,46.63,47.315,46.44,46.79,266374,45.8020529457333,46.4748903094011,45.6154265236941,45.9592120379769,271189.145925763,0.0,1.0
2022-12-08,46.93,47.53,46.71,46.88,205237,46.09672624369,46.6860728396034,45.8806324918551,46.0476140273639,208946.994610457,0.0,1.0
2022-12-09,45.68,47.1,45.61,46.77,279128,44.8689208355372,46.2637077791988,44.8001637326806,45.9395671514465,284173.695345515,0.0,1.0
2022-12-12,46.66,46.68,45.655,46.06,351773,45.831520275529,45.8511651620595,44.8443647273741,45.2421736796156,358131.872591707,0.0,1.0
2022-12-13,45.88,48.13,45.79,47.85,568609,45.0653697008416,47.2754194355167,44.9769677114546,47.0003910240905,578887.538106956,0.0,1.0
2022-12-14,45.51,46.8,45.37,46.22,751993,44.7019393000284,45.9690344812421,44.5644250943153,45.3993327718592,765586.503983693,0.0,1.0
2022-12-15,44.99,45.35,44.51,45.12,625812,44.1911722502368,44.5447802077848,43.7196949735061,44.3188640126847,637124.57593494,0.0,1.0
2022-12-16,43.99,44.62,43.44,44.46,1243012,43.2089279237146,43.8277418494236,42.6686935441273,43.67058275718,1265481.4758778,0.0,1.0
2022-12-19,45.03,45.18,44.09,44.09,546274,44.2304620232977,44.3777986722761,43.3071523563668,43.3071523563668,556148.796434525,0.0,1.0
2022-12-20,45.52,45.71,44.98,45.1,554777,44.7117617432936,44.8983881653329,44.1813498069716,44.2992191261543,564805.502073239,0.0,1.0
2022-12-21,45.93,46.16,45.49,45.7,227424,45.1144819171678,45.3403981122679,44.6822944134979,44.8885657220676,231535.06094071,0.0,1.0
2022-12-22,45.81,45.875,44.99,45.58,213974,44.9966125979851,45.060458479209,44.1911722502368,44.770696402885,217841.930182072,0.0,1.0
2022-12-23,46.14,46.26,45.87,46.03,110922,45.3207532257374,45.4386225449201,45.0555472575764,45.21270634982,112927.096654994,0.0,1.0
2022-12-27,46.15,46.25,45.83,46.04,126908,45.3305756690026,45.4288001016549,45.0162574845155,45.2225287930852,129202.069763366,0.0,1.0
2022-12-28,45.72,46.42,45.72,46.23,149614,44.9082106085981,45.5957816371637,44.9082106085981,45.4091552151244,152318.517867874,0.0,1.0
2022-12-29,46.73,46.99,46.025,46.13,175789,45.9002773783856,46.1556609032814,45.2077951281874,45.3109307824722,178966.673823811,0.0,1.0
2022-12-30,46.47,46.75,46.05,46.61,152731,45.6448938534898,45.919922264916,45.2323512363504,45.7824080592029,155491.862743315,0.0,1.0
2023-01-03,46.5,46.95,45.86,46.83,250451,45.6743611832854,46.1163711302205,45.0457248143112,45.9985018110378,254978.311645481,0.0,1.0
2023-01-04,47.14,47.76,46.56,46.8,321970,46.3029975522597,46.9119890347035,45.7332958428768,45.9690344812421,327790.134599165,0.0,1.0
2023-01-05,47.15,47.45,46.48,46.95,199215,46.3128199955249,46.6074932934816,45.654716296755,46.1163711302205,202816.137106478,0.0,1.0
2023-01-06,49.25,49.41,47.83,47.83,303333,48.3755330812217,48.5326921734652,46.9807461375601,46.9807461375601,308816.240327883,0.0,1.0
2023-01-09,48.75,49.45,48.56,49.45,219003,47.8844109179605,48.5719819465261,47.6977844959213,48.5719819465261,222961.837586176,0.0,1.0
2023-01-10,49.92,49.99,48.39,48.69,299999,49.0336367799916,49.1023938828482,47.5308029604125,47.8254762583692,305421.972822359,0.0,1.0
2023-01-11,50.01,50.07,49.195,49.8,322012,49.1220387693786,49.1809734289699,48.3215096432629,48.9157674608089,327832.893817891,0.0,1.0
2023-01-12,50.58,51.28,49.66,50.06,306197,49.6819180354963,50.3694890640619,48.7782532550958,49.1711509857047,311732.011814332,0.0,1.0
2023-01-13,50.91,51.13,50.1,50.47,163992,50.0060586632486,50.2221524150835,49.2104407587656,49.5738711595788,166956.423745027,0.0,1.0
2023-01-17,49.59,51.21,49.58,50.77,204808,48.7094961522393,50.3007319612053,48.699673708974,49.8685444575355,208510.239733471,0.0,1.0
2023-01-18,48.97,50.29,48.96,49.58,236649,48.1005046697954,49.3970671808048,48.0906822265302,48.699673708974,240926.817910854,0.0,1.0
2023-01-19,49.55,49.8649,48.66,48.97,325450,48.6702063791784,48.9795151176002,47.7960089285735,48.1005046697954,331333.041293593,0.0,1.0
2023-01-20,50.87,50.9,49.05,49.71,361049,49.9667688901878,49.9962362199834,48.1790842159172,48.8273654714219,367575.551470304,0.0,1.0
2023-01-23,51.51,51.86,50.2,50.83,253494,50.595405259162,50.9391907734448,49.3086651914178,49.9274791171269,258076.318849833,0.0,1.0
2023-01-24,52.16,52.535,51.26,51.561,247134,51.2338640714015,51.6022056938473,50.3498441775314,50.6454997198146,251601.351442774,0.0,1.0
2023-01-25,51.58,52.05,51.18,51.75,260494,50.6641623620186,51.125817195484,50.2712646314097,50.8311438975273,265202.855304142,0.0,1.0
2023-01-26,52.76,52.93,51.53,51.79,329002,51.8232106673148,51.9901922028236,50.6150501456925,50.8704336705882,334949.249505837,0.0,1.0
2023-01-27,53.46,53.69,52.36,52.5,206695,52.5107816958804,52.7366978909805,51.4303129367059,51.567827142419,210431.350346226,0.0,1.0
2023-01-30,52.25,54.01,52.231,52.92,170721,51.3222660607885,53.0510160754677,51.3036034185846,51.9803697595584,173807.061430891,0.0,1.0
2023-01-31,53.25,53.25,52.315,52.4,314679,52.3045103873107,52.3045103873107,51.3861119420124,51.4696027097668,320367.337843683,0.0,1.0
2023-02-01,53.61,54.29,52.76,52.93,351151,52.6581183448588,53.3260444868939,51.8232106673148,51.9901922028236,357498.62892391,0.0,1.0
2023-02-02,54.78,54.78,53.39,53.65,229168,53.8073442068898,53.8073442068898,52.4420245930239,52.6974081179197,233310.58659447,0.0,1.0
2023-02-03,54.79,55.38,54.46,54.49,356636,53.817166650155,54.3966908028032,53.4930260224027,53.5224933521984,363082.77927418,0.0,1.0
2023-02-06,54.37,54.72,54.11,54.41,219435,53.4046240330157,53.7484095472985,53.1492405081199,53.4439138060766,223401.64669307,0.0,1.0
2023-02-07,54.55,54.55,53.25,54.06,258351,53.5814280117897,53.5814280117897,52.3045103873107,53.1001282917938,263021.117072488,0.0,1.0
2023-02-08,53.44,54.355,52.92,54.14,248180,52.49113680935,53.3898903681178,51.9803697595584,53.1787078379156,252666.259604375,0.0,1.0
2023-02-09,52.56,53.98,52.55,53.92,257978,51.6267618020104,53.021548745672,51.6169393587452,52.9626140860807,262641.374487136,0.0,1.0
2023-02-10,52.38,52.55,51.87,52.4,618383,51.4499578232364,51.6169393587452,50.94901321671,51.4696027097668,629561.284603644,0.0,1.0
2023-02-13,53.11,53.19,52.4,52.53,262592,52.1669961815976,52.2455757277194,51.4696027097668,51.5972944722147,267338.780087163,0.0,1.0
2023-02-14,52.79,53.05,51.93,52.95,190827,51.8526779971105,52.1080615220063,51.0079478763014,52.0098370893541,194276.510280942,0.0,1.0
2023-02-15,53.27,53.49,52.29,52.43,223411,52.3241552738412,52.5402490256761,51.3615558338494,51.4990700395625,227449.519399118,0.0,1.0
2023-02-16,53.29,53.9814,52.12,52.43,251314,52.3438001603716,53.0229238877291,51.1945742983406,51.4990700395625,255856.911782634,0.0,1.0
2023-02-17,53.41,53.915,52.88,53.6,408867,52.4616694795543,52.9577028644481,51.9410799864975,52.6482959015935,416257.940066331,0.0,1.0
2023-02-21,52.27,53.12,52.27,52.84,259133,51.3419109473189,52.1768186248628,51.3419109473189,51.9017902134366,263817.253002098,0.0,1.0
2023-02-22,52.86,53.31,52.29,52.48,329422,51.9214350999671,52.3634450469021,51.3615558338494,51.5481822558886,335376.841693096,0.0,1.0
2023-02-23,52.51,53.02,51.92,52.12,314341,51.5776495856843,52.0785941922106,50.9981254330361,51.1945742983406,320023.227940603,0.0,1.0
2023-02-24,53.18,53.18,51.64,51.86,339630,52.2357532844542,52.2357532844542,50.7230970216099,50.9391907734448,345769.367996752,0.0,1.0
2023-02-27,52.79,54.015,52.55,53.58,315869,51.8526779971105,53.0559272971003,51.6169393587452,52.6286510150631,321578.849040916,0.0,1.0
2023-02-28,52.77,53.23,52.585,52.77,468653,51.8330331105801,52.2848655007803,51.6513179101734,51.8330331105801,477124.669845955,0.0,1.0
2023-03-01,57.93,58.15,52.49,53.89,932175,56.901413835435,57.1175075872699,51.5580046991538,52.933146756285,949025.588470902,0.0,1.0
2023-03-02,56.4,58.0,54.35,58.0,537720,55.3985800158559,56.9701709382915,53.3849791464852,56.9701709382915,547440.168887359,0.0,1.0
2023-03-03,56.3,56.75,55.82,56.59,468676,55.3003555832037,55.7423655301387,54.828878306473,55.5852064378951,477148.085608591,0.0,1.0
2023-03-06,55.23,56.475,54.74,56.13,407486,54.2493541538248,55.4722483403451,53.7680544338289,55.1333740476949,414851.97623156,0.0,1.0
2023-03-07,56.23,56.655,55.23,55.65,460775,55.2315984803471,55.6490523191191,54.2493541538248,54.6618967709642,469104.262104948,0.0,1.0
2023-03-08,55.32,56.93,55.13,56.35,294894,54.3377561432118,55.9191695089127,54.1511297211726,55.3494677995298,300224.691593894,0.0,1.0
2023-03-09,54.75,55.9,54.705,55.3,342799,53.7778768770942,54.9074578525948,53.7336758824006,54.3181112566814,348995.652857282,0.0,1.0
2023-03-10,53.21,54.73,52.49,54.73,426956,52.2652206142499,53.7582319905637,51.5580046991538,53.7582319905637,434673.928340904,0.0,1.0
2023-03-13,52.17,53.115,51.65,52.21,418094,51.2436865146667,52.1719074032302,50.7329194648751,51.2829762877276,425651.733189748,0.0,1.0
2023-03-14,52.78,53.98,51.915,53.44,536087,51.8428555538453,53.021548745672,50.9932142114035,52.49113680935,545777.649740232,0.0,1.0
2023-03-15,51.0,51.97,50.58,51.6,769815,50.0944606526356,51.0472376493622,49.6819180354963,50.683807248549,783730.665796367,0.0,1.0
2023-03-16,51.54,52.26,50.21,50.27,647856,50.7132745783447,51.4217254455625,49.4046083930673,49.4636459653354,658417.318101131,0.09,1.0
2023-03-17,50.54,51.27,50.05,51.0,1183059,49.7293150405421,50.447605503138,49.2471748670188,50.1819364279313,1202345.17228428,0.0,1.0
2023-03-20,51.65,51.9737,50.92,51.17,652729,50.821510127503,51.1400178298897,50.1032196649071,50.3492095493577,663369.757518389,0.0,1.0
2023-03-21,52.57,53.1,52.03,52.61,590550,51.7267529022813,52.2482514573167,51.1954147518679,51.7661112837934,600177.118379121,0.0,1.0
2023-03-22,50.94,52.91,50.84,52.24,436650,50.1228988556631,52.0612991451342,50.0245029018829,51.4020462548065,443768.247803307,0.0,1.0
2023-03-23,50.81,51.93,50.29,50.91,402151,49.9949841157488,51.0970187980877,49.4833251560915,50.0933800695291,408706.846724717,0.0,1.0
2023-03-24,51.32,51.345,49.5,50.32,346018,50.4968034800281,50.5214024684732,48.7059971212274,49.5128439422255,351658.769193644,0.0,1.0
2023-03-27,51.98,52.13,51.28,51.83,200257,51.1462167749778,51.2938107056482,50.457445098516,50.9986228443074,203521.580213779,0.0,1.0
2023-03-28,53.02,53.13,51.825,51.88,275655,52.1695346942925,52.2777702434508,50.9937030466184,51.0478208211976,280148.714870538,0.0,1.0
2023-03-29,53.24,54.11,52.92,53.57,310604,52.3860057926091,53.2420505904973,52.0711387405122,52.7107124400839,315667.451828005,0.0,1.0
2023-03-30,53.32,53.77,53.02,53.51,300611,52.4647225556333,52.9075043476444,52.1695346942925,52.6516748678157,305511.546411084,0.0,1.0
2023-03-31,54.21,54.32,53.62,53.69,323066,53.3404465442775,53.4486820934358,52.759910416974,52.8287875846202,328332.606767029,0.0,1.0
2023-04-03,54.39,54.77,53.575,54.12,276676,53.517559261082,53.891463885447,52.7156322377729,53.2518901858753,281186.359164612,0.0,1.0
2023-04-04,52.61,54.75,52.35,54.63,372889,51.7661112837934,53.8717846946909,51.5102818039648,53.7537095501546,378967.818974298,0.0,1.0
2023-04-05,50.9,52.42,50.17,52.12,323694,50.083540474151,51.5791589716109,49.3652500115551,51.2839711102702,328970.84439355,0.0,1.0
2023-04-06,50.53,50.9,50.18,50.9,230514,49.7194754451641,50.083540474151,49.3750896069332,50.083540474151,234271.828407492,0.0,1.0
2023-04-10,51.18,51.42,50.29,50.44,503825,50.3590491447357,50.5951994338084,49.4833251560915,49.6309190867618,512038.33150006,0.0,1.0
2023-04-11,51.17,51.965,51.13,51.38,180354,50.3492095493577,51.1314573819108,50.3098511678456,50.5558410522963,183294.122442042,0.0,1.0
2023-04-12,51.47,51.92,51.18,51.4,211412,50.6443974106985,51.0871792027097,50.3590491447357,50.5755202430523,214858.428500155,0.0,1.0
2023-04-13,51.47,51.73,50.73,51.73,194856,50.6443974106985,50.9002268905272,49.9162673527246,50.9002268905272,198032.533365307,0.0,1.0
2023-04-14,51.35,51.71,50.82,51.32,159439,50.5263222661622,50.8805476997711,50.0048237111268,50.4968034800281,162038.167093808,0.0,1.0
2023-04-17,51.74,51.92,51.38,51.38,129823,50.9100664859052,51.0871792027097,50.5558410522963,50.5558410522963,131939.368452007,0.0,1.0
2023-04-18,51.87,52.23,51.41,51.82,149569,51.0379812258195,51.3922066594284,50.5853598384303,50.9887832489294,152007.266817114,0.0,1.0
2023-04-19,50.81,51.81,50.72,51.78,241102,49.9949841157488,50.9789436535514,49.9064277573466,50.9494248674173,245032.433486483,0.0,1.0
2023-04-20,51.27,51.6,50.46,50.51,185808,50.447605503138,50.7723121506128,49.6505982775179,49.699796254408,188837.033294027,0.0,1.0
2023-04-21,51.15,51.37,50.67,51.23,185096,50.3295303586017,50.5460014569182,49.8572297804564,50.4082471216259,188113.426303449,0.0,1.0
2023-04-24,51.03,51.87,50.93,50.93,131962,50.2114552140654,51.0379812258195,50.1130592602851,50.1130592602851,134113.2383296,0.0,1.0
2023-04-25,51.04,51.42,50.56,50.72,235750,50.2212948094434,50.5951994338084,49.7489942312982,49.9064277573466,239593.18543371,0.0,1.0
2023-04-26,49.89,50.8,49.82,50.48,188466,49.0897413409704,49.9851445203708,49.0208641733242,49.6702774682739,191538.363885258,0.0,1.0
2023-04-27,51.09,51.09,49.84,49.93,200297,50.2704927863335,50.2704927863335,49.0405433640803,49.1290997224825,203562.232291902,0.0,1.0
2023-04-28,51.38,51.59,50.8,50.8,230713,50.5558410522963,50.7624725552348,49.9851445203708,49.9851445203708,234474.072496151,0.0,1.0
2023-05-01,51.84,52.66,51.08,51.08,244411,51.0084624396855,51.8153092606836,50.2606531909555,50.2606531909555,248395.376649156,0.0,1.0
2023-05-02,53.36,53.82,51.34,52.06,545562,52.5040809371454,52.9567023245345,50.5164826707842,51.224933538002,554455.726114892,0.0,1.0
2023-05-03,53.59,54.94,53.455,53.94,522844,52.73039163084,54.0587370068734,52.5975570932366,53.0747774690709,531367.378345292,0.0,1.0
2023-05-04,51.81,53.08,50.705,53.08,395168,50.9789436535514,52.2285722665606,49.8916683642795,52.2285722665606,401610.010186504,0.0,1.0
2023-05-05,52.74,52.93,51.99,52.43,270272,51.8940260237078,52.0809783358903,51.1560563703558,51.588998566989,274677.96145722,0.0,1.0
2023-05-08,52.98,52.995,52.045,52.86,141364,52.1301763127804,52.1449357058474,51.210174144935,52.0121011682441,143668.509292263,0.0,1.0
2023-05-09,52.53,53.07,52.25,52.47,231880,51.6873945207692,52.2187326711826,51.4118858501845,51.6283569485011,235660.096875371,0.0,1.0
2023-05-10,51.88,53.145,51.45,53.12,195802,51.0478208211976,52.2925296365178,50.6247182199424,52.2679306480727,198993.9550129,0.0,1.0
2023-05-11,51.98,51.99,51.31,51.31,211892,51.1462167749778,51.1560563703558,50.4869638846501,50.4869638846501,215346.253437623,0.0,1.0
2023-05-12,52.34,52.71,51.9,52.0,187242,51.5004422085867,51.8645072375737,51.0675000119536,51.1658959657339,190294.410294714,0.0,1.0
2023-05-15,53.07,53.285,52.34,52.48,158164,52.2187326711826,52.4302839718102,51.5004422085867,51.6381965438791,160742.382103658,0.0,1.0
2023-05-16,52.39,52.96,52.285,52.94,146498,51.5496401854769,52.1104971220243,51.4463244340076,52.0908179312683,148886.203519269,0.0,1.0
2023-05-17,53.42,53.75,52.65,52.76,235224,52.5631185094135,52.8878251568884,51.8054696653055,51.9137052144638,239058.610606401,0.0,1.0
2023-05-18,54.39,54.56,52.765,53.08,201249,53.6159552148623,53.7835358801781,52.0140812081671,52.3245983233111,204154.39893097,0.1,1.0
2023-05-19,54.6,55.35,54.26,55.05,263687,53.8229666249583,54.5622930895868,53.4878052943266,54.2665625037354,267493.806135238,0.0,1.0
2023-05-22,54.68,55.19,54.15,54.51,233867,53.9018281145186,54.404570110466,53.3793707461811,53.7342474492028,237243.299667522,0.0,1.0
2023-05-23,53.52,54.32,53.27,54.32,317883,52.7583365158931,53.5469514114969,52.511894361017,53.5469514114969,322472.224932166,0.0,1.0
2023-05-24,52.79,53.48,52.57,53.48,269082,52.0387254236547,52.718905771113,51.8218563273637,52.718905771113,272966.692868751,0.0,1.0
2023-05-25,53.37,53.42,52.39,52.63,247140,52.6104712229674,52.6597596539427,51.6444179758528,51.8810024445339,250707.919799849,0.0,1.0
2023-05-26,54.18,54.32,53.34,53.5,170555,53.4089438047663,53.5469514114969,52.5808981643823,52.7386211435031,173017.274668056,0.0,1.0
2023-05-30,53.17,54.55,53.12,54.22,209500,52.4133174990665,53.773678193983,52.3640290680913,53.4483745495465,212524.517269841,0.0,1.0
2023-05-31,52.99,53.52,52.4,53.09,478669,52.2358791475556,52.7583365158931,51.6542756620479,52.3344560095061,485579.466143377,0.0,1.0
2023-06-01,54.71,54.71,53.0,53.28,445127,53.9314011731038,53.9314011731038,52.2457368337507,52.521752047212,451553.225769796,0.0,1.0
2023-06-02,58.12,58.36,55.48,55.48,478129,57.2928721656149,57.529456634296,54.6904430101224,54.6904430101224,485031.670251607,0.0,1.0
2023-06-05,56.92,57.88,55.87,57.88,505574,56.1099498222092,57.0562876969338,55.0748927717293,57.0562876969338,512872.889232375,0.0,1.0
2023-06-06,57.74,58.37,56.36,56.81,296783,56.9182800902031,57.5393143204911,55.5579193952866,56.0015152740637,301067.60767969,0.0,1.0
2023-06-07,60.22,60.4499,57.81,58.27,330212,59.3629862665748,59.589614472199,56.9872838935684,57.4407374585406,334979.216690734,0.0,1.0
2023-06-08,60.73,60.89,59.82,60.09,285432,59.8657282625222,60.023451241643,58.9686788187729,59.2348363460392,289552.735147328,0.0,1.0
2023-06-09,60.12,60.5,59.633,60.39,352710,59.2644094046244,59.6390014800362,58.7843400869256,59.5305669318906,357802.01664079,0.0,1.0
2023-06-12,61.25,61.4,59.77,60.1,278301,60.3783279446647,60.5261932375904,58.9193903877977,59.2446940322343,282318.78606546,0.0,1.0
2023-06-13,61.99,62.15,61.125,61.22,408156,61.1077967230982,61.265519702219,60.2551068672266,60.3487548860796,414048.48148348,0.0,1.0
2023-06-14,61.72,62.32,61.36,62.14,496655,60.8416391958319,61.4331003675348,60.4867624928102,61.2556620160239,503825.127086648,0.0,1.0
2023-06-15,62.14,62.22,61.31,61.52,321561,61.2556620160239,61.3345235055843,60.437474061835,60.644485471931,326203.323617218,0.0,1.0
2023-06-16,62.23,62.65,60.99,62.63,943641,61.3443811917793,61.7584040119713,60.1220281035935,61.7386886395812,957264.190935703,0.0,1.0
2023-06-20,62.06,62.59,61.56,61.71,244812,61.1768005264635,61.6992578948011,60.6839162167112,60.8317815096369,248346.310844221,0.0,1.0
2023-06-21,63.0,63.32,61.49,61.6,269995,62.103423028798,62.4188689870395,60.6149124133458,60.7233469614914,273892.873700576,0.0,1.0
2023-06-22,62.6,62.87,61.94,62.87,299594,61.7091155809961,61.9752731082624,61.058508292123,61.9752731082624,303919.189627402,0.0,1.0
2023-06-23,61.99,62.31,61.04,61.75,606647,61.1077967230982,61.4232426813397,60.1713165345687,60.8712122544171,615405.063619079,0.0,1.0
2023-06-26,62.11,62.9,61.795,61.99,169247,61.2260889574388,62.0048461668475,60.9155718422948,61.1077967230982,171690.391285769,0.0,1.0
2023-06-27,63.02,63.21,62.15,62.15,154617,62.1231384011881,62.310434438894,61.265519702219,61.265519702219,156849.180366162,0.0,1.0
2023-06-28,63.05,63.44,62.985,63.11,303885,62.1527114597732,62.5371612213801,62.0886364995054,62.2118575769435,308272.138093296,0.0,1.0
2023-06-29,63.9,64.11,62.99,62.99,361047,62.9906147863522,63.1976261964482,62.0935653426029,62.0935653426029,366259.37654761,0.0,1.0
2023-06-30,64.03,64.71,64.03,64.42,392749,63.1187647068879,63.7890873681511,63.1187647068879,63.5032144684947,398419.053141826,0.0,1.0
2023-07-03,64.47,64.58,63.64,63.64,115337,63.5525028994699,63.6609374476155,62.734314945281,62.734314945281,117002.101424113,0.0,1.0
2023-07-05,63.15,64.0,63.12,64.0,228477,62.2512883217237,63.0891916483027,62.2217152631385,63.0891916483027,231775.485118193,0.0,1.0
2023-07-06,62.65,62.865,61.97,62.68,198170,61.7584040119713,61.9703442651648,61.0880813507081,61.7879770705565,201030.947911047,0.0,1.0
2023-07-07,62.75,63.73,62.63,62.89,316579,61.8569808739218,62.8230341210364,61.7386886395812,61.9949884806525,321149.399297226,0.0,1.0
2023-07-10,63.55,63.645,62.35,62.68,185860,62.6455957695256,62.7392437883785,61.4626734261199,61.7879770705565,188543.230452375,0.0,1.0
2023-07-11,63.83,64.71,63.27,63.74,225148,62.9216109829869,63.7890873681511,62.3695805560643,62.8328918072315,228398.424889117,0.0,1.0
2023-07-12,63.85,65.33,63.84,64.88,292114,62.941326355377,64.400263912244,62.931468669182,63.9566680334669,296331.202089557,0.0,1.0
2023-07-13,63.89,64.5099,63.575,63.89,300683,62.9807571001572,63.5918350673882,62.6702399850132,62.9807571001572,305023.91134247,0.0,1.0
2023-07-14,63.74,64.1,63.12,64.1,313209,62.8328918072315,63.1877685102532,62.2217152631385,63.1877685102532,317730.74715785,0.0,1.0
2023-07-17,63.48,63.8,62.96,63.52,329290,62.5765919661603,62.8920379244018,62.0639922840178,62.6160227109404,334043.905927379,0.0,1.0
2023-07-18,63.6,63.81,62.71,63.21,407316,62.6948842005008,62.9018956105968,61.8175501291416,62.310434438894,413196.354540728,0.0,1.0
2023-07-19,62.37,63.95,61.995,63.47,329522,61.48238879851,63.0399032173275,61.1127255661957,62.5667342799652,334279.255273472,0.0,1.0
2023-07-20,63.59,64.5,62.41,63.05,362043,62.6850265143058,63.5820759580551,61.5218195432902,62.1527114597732,367269.755636873,0.0,1.0
2023-07-21,63.03,64.241,62.98,63.71,325649,62.1329960873831,63.3267618856034,62.0837076564079,62.8033187486463,330350.341405281,0.0,1.0
2023-07-24,62.64,63.76,62.56,63.15,128542,61.7485463257763,62.8526071796216,61.6696848362159,62.2512883217237,130397.739851551,0.0,1.0
2023-07-25,62.28,62.7597,62.125,62.21,185536,61.3936696227546,61.866542829531,61.2408754867313,61.3246658193893,188214.552917313,0.0,1.0
2023-07-26,61.96,62.395,61.77,62.06,234071,61.0782236645131,61.5070330139976,60.8909276268072,61.1768005264635,237450.24478219,0.0,1.0
2023-07-27,61.74,64.86,61.505,63.9,289125,60.861354568222,63.9369526610768,60.6296989426384,62.9906147863522,293299.050384929,0.0,1.0
2023-07-28,61.4,62.53,61.31,62.16,209101,60.5261932375904,61.6401117776308,60.437474061835,61.275377388414,212119.756972033,0.0,1.0
2023-07-31,61.09,61.12,59.58,60.82,445159,60.220604965544,60.2501780241291,58.7320943500918,59.9544474382777,451585.687748568,0.0,1.0
2023-08-01,61.89,61.93,60.85,61.32,260107,61.0092198611477,61.0486506059279,59.9840204968628,60.44733174803,263862.122260174,0.0,1.0
2023-08-02,60.99,61.82,60.94,61.58,215513,60.1220281035935,60.9402160577824,60.0727396726182,60.7036315891013,218624.325968378,0.0,1.0
2023-08-03,60.47,60.8,59.74,60.68,240042,59.609428421451,59.9347320658876,58.8898173292126,59.816439831547,243507.44713359,0.0,1.0
2023-08-04,60.22,60.7,59.705,60.35,221560,59.3629862665748,59.8361552039371,58.8553154275299,59.4911361871105,224758.62551936,0.0,1.0
2023-08-07,60.65,60.845,59.87,60.27,227177,59.7868667729619,59.9790916537653,59.0179672497482,59.4122746975501,230456.717230599,0.0,1.0
2023-08-08,59.87,60.2,59.06,60.18,155754,59.0179672497482,59.3432708941847,58.2194946679494,59.3235555217946,158002.595049388,0.0,1.0
2023-08-09,59.95,60.22,59.615,59.98,208269,59.0968287393086,59.3629862665748,58.7665962517745,59.1264017978937,211275.745523973,0.0,1.0
2023-08-10,59.66,60.505,59.31,60.06,241993,58.8109558396522,59.6439303231337,58.4659368228255,59.2052632874541,245486.613401816,0.0,1.0
2023-08-11,59.84,59.99,59.66,59.66,256637,58.988394191163,59.1362594840888,58.8109558396522,58.8109558396522,260342.026437137,0.0,1.0
2023-08-14,60.71,60.98,59.4839,59.78,320507,59.8460128901322,60.1121704173984,58.6373619857574,58.9292480739928,325134.107191431,0.0,1.0
2023-08-15,61.25,61.38,60.02,60.56,181641,60.3783279446647,60.5064778652003,59.1658325426739,59.6981475972065,184263.321438717,0.0,1.0
2023-08-16,60.61,62.27,60.54,61.3,430985,59.7474360281817,61.3838119365595,59.6784322248163,60.4276163756399,437207.060026455,0.0,1.0
2023-08-17,60.0,61.16,59.87,60.54,309089,59.2446940322343,60.3900914501908,59.1163305284978,59.7778962785244,313029.551471896,0.1,1.0
2023-08-18,60.3,60.49,59.6,59.6,239676,59.5409175023954,59.7285257001642,58.8497294053527,58.8497294053527,242731.610567112,0.0,1.0
2023-08-21,59.75,60.51,59.65,60.3,420604,58.9978411404333,59.7482739315083,58.8990999837129,59.5409175023954,425966.247479804,0.0,1.0
2023-08-22,59.6,60.4,59.59,59.96,341924,58.8497294053527,59.6396586591158,58.8398552896807,59.2051975695461,346283.16231725,0.0,1.0
2023-08-23,59.25,59.82,59.2,59.82,328913,58.5041353568313,59.0669599501376,58.4547647784712,59.0669599501376,333106.286096483,0.0,1.0
2023-08-24,57.99,59.65,57.84,58.86,385446,57.2599967821544,58.8990999837129,57.1118850470738,58.1190448456218,390360.020889247,0.0,1.0
2023-08-25,58.46,58.7,57.751,58.42,411467,57.7240802187403,57.9610589948692,57.0240054175927,57.6845837560521,416712.76058186,0.0,1.0
2023-08-28,59.28,59.29,58.66,58.66,373084,58.5337577038475,58.5436318195195,57.921562532181,57.921562532181,377840.418718689,0.0,1.0
2023-08-29,60.18,60.21,58.735,59.08,206411,59.422428114331,59.4520504613471,57.9956183997213,58.3362753904067,209042.517685409,0.0,1.0
2023-08-30,60.93,61.18,60.245,60.32,192309,60.1629867897339,60.4098396815349,59.4866098661992,59.5606657337395,194760.732391023,0.0,1.0
2023-08-31,60.95,61.71,60.895,61.07,433548,60.182735021078,60.933167812153,60.1284273848818,60.3012244091425,439075.269522815,0.0,1.0
2023-09-01,60.38,61.81,60.37,61.6,258837,59.6199104277718,61.0319089688733,59.6100363120997,60.8245525397605,262136.892656585,0.0,1.0
2023-09-05,57.64,60.085,56.76,59.86,399965,56.9144027336331,59.3286240154466,56.0454805544936,59.1064564128257,405064.122483999,0.0,1.0
2023-09-06,57.48,58.73,57.31,57.93,207489,56.7564168828804,57.9906813418853,56.5885569164558,57.2007520881222,210134.261023046,0.0,1.0
2023-09-07,56.87,57.49,56.49,57.38,265618,56.1540958268861,56.7662909985525,55.7788794313486,56.6576757261601,269004.343094908,0.0,1.0
2023-09-08,57.04,57.26,56.371,57.07,206064,56.3219557933107,56.5391863380956,55.6613774548513,56.3515781403268,208691.093809565,0.0,1.0
2023-09-11,57.9,58.18,57.27,57.4,210838,57.1711297411061,57.4476049799232,56.5490604537676,56.6774239575041,213525.957161955,0.0,1.0
2023-09-12,57.38,58.085,57.24,57.64,142042,56.6576757261601,57.3538008810388,56.5194381067515,56.9144027336331,143852.882341885,0.0,1.0
2023-09-13,56.72,57.3,56.48,57.15,235005,56.0059840918055,56.5786828007837,55.7690053156765,56.4305710657031,238001.060353661,0.0,1.0
2023-09-14,58.47,58.48,57.17,57.27,556892,57.7339543344123,57.7438284500843,56.4503192970472,56.5490604537676,563991.772525994,0.0,1.0
2023-09-15,59.65,60.36,57.835,58.79,1612426,58.8990999837129,59.6001621964277,57.1069479892378,58.0499260359176,1632982.69288659,0.0,1.0
2023-09-18,59.65,60.1,58.885,59.68,349742,58.8990999837129,59.3434351889547,58.1437301348019,58.928722330729,354200.833387419,0.0,1.0
2023-09-19,59.21,59.67,58.7,59.38,337526,58.4646388941432,58.918848215057,57.9610589948692,58.6324988605679,341829.092559435,0.0,1.0
2023-09-20,59.23,59.9,59.0,59.55,379733,58.4843871254873,59.1459528755139,58.2572824650304,58.8003588269925,384574.186299342,0.0,1.0
2023-09-21,58.81,59.14,58.3,58.93,399640,58.0696742672616,58.3955200844389,57.5660943679876,58.1881636553261,404734.979084434,0.0,1.0
2023-09-22,58.95,59.36,58.41,58.78,205131,58.2079118866702,58.6127506292238,57.6747096403801,58.0400519202455,207746.199065581,0.0,1.0
2023-09-25,59.51,60.03,58.59,58.59,269753,58.7608623643044,59.2743163792504,57.8524437224768,57.8524437224768,273192.059886305,0.0,1.0
2023-09-26,59.16,59.53,58.86,59.21,305057,58.415268315783,58.7806105956484,58.1190448456218,58.4646388941432,308946.147819437,0.0,1.0
2023-09-27,60.47,61.22,59.51,59.51,237227,59.7087774688201,60.449336144223,58.7608623643044,58.7608623643044,240251.388457769,0.0,1.0
2023-09-28,60.44,61.77,60.33,60.33,435491,59.679155121804,60.9924125061852,59.5705398494116,59.5705398494116,441043.040677757,0.0,1.0
2023-09-29,59.73,60.74,59.6,60.74,448269,58.9780929090892,59.9753785919652,58.8497294053527,59.9753785919652,453983.94639976,0.0,1.0
2023-10-02,59.62,60.11,59.3025,59.63,317849,58.8694776366968,59.3533093046267,58.5559744641096,58.8793517523688,321901.232026344,0.0,1.0
2023-10-03,58.89,59.84,58.81,59.44,207691,58.1486671926379,59.0867081814817,58.0696742672616,58.6917435546001,210338.836305238,0.0,1.0
2023-10-04,59.78,59.83,58.67,59.13,155653,59.0274634874494,59.0768340658096,57.9314366478531,58.3856459687669,157637.407915697,0.0,1.0
2023-10-05,59.04,60.425,59.04,59.83,246599,58.2967789277185,59.6643439482959,58.2967789277185,59.0768340658096,249742.871352323,0.0,1.0
2023-10-06,60.87,61.55,58.87,59.07,391603,60.1037420957017,60.7751819614003,58.1289189612939,58.3264012747346,396595.516000404,0.0,1.0
2023-10-09,61.07,61.145,59.9801,60.65,234513,60.3012244091425,60.3752802766828,59.2250445420469,59.8865115509168,237502.787884165,0.0,1.0
2023-10-10,61.21,62.19,61.2,61.33,193522,60.439462028551,61.4071253644108,60.429587912879,60.5579514166155,195989.196833094,0.0,1.0
2023-10-11,62.11,62.15,61.065,61.2,155581,61.3281324390345,61.3676289017227,60.2962873513064,60.429587912879,157564.489993332,0.0,1.0
2023-10-12,61.93,62.35,61.17,62.28,184994,61.1503983569378,61.5651112151635,60.3999655658628,61.4959924054592,187352.47402849,0.0,1.0
2023-10-13,60.2,62.2,60.17,62.0,242001,59.4421763456751,61.4169994800829,59.4125539986589,61.2195171666421,245086.251810159,0.0,1.0
2023-10-16,60.87,61.399,60.485,60.9,181428,60.1037420957017,60.6260828147525,59.7235886423282,60.1333644427178,183741.011373563,0.0,1.0
2023-10-17,61.9,62.05,60.46,60.46,263470,61.1207760099217,61.2688877450023,59.6989033531481,59.6989033531481,266828.958411009,0.0,1.0
2023-10-18,59.34,61.35,59.33,61.35,202723,58.5930023978797,60.5776996479595,58.5831282822077,60.5776996479595,205307.49966203,0.0,1.0
2023-10-19,57.79,60.23,57.68,59.08,210200,57.0625144687136,59.4717986926912,56.9538991963212,58.3362753904067,212879.823349885,0.0,1.0
2023-10-20,58.08,58.5,57.67,57.79,337125,57.3488638232028,57.7635766814284,56.9440250806492,57.0625144687136,341422.980241817,0.0,1.0
2023-10-23,57.15,58.21,57.09,58.06,168206,56.4305710657031,57.4772273269393,56.3713263716709,57.3291155918587,170350.445130308,0.0,1.0
2023-10-24,57.77,57.81,57.08,57.67,115747,57.0427662373696,57.0822627000577,56.3614522559989,56.9440250806492,117222.649444715,0.0,1.0
2023-10-25,58.33,58.58,57.42,57.42,266430,57.5957167150038,57.8425696068047,56.6971721888482,56.6971721888482,269826.695219361,0.0,1.0
2023-10-26,57.91,58.81,57.75,58.39,328623,57.1810038567781,58.0696742672616,57.0230180060255,57.654961409036,332812.588909178,0.0,1.0
2023-10-27,57.27,57.87,57.05,57.76,154843,56.5490604537676,57.14150739409,56.3318299089828,57.0328921216975,156817.081289088,0.0,1.0
2023-10-30,58.08,58.395,57.635,57.98,147125,57.3488638232028,57.659898466872,56.909465675797,57.2501226664824,149000.685111093,0.0,1.0
2023-10-31,58.04,58.25,57.29,57.84,178964,57.3093673605146,57.5167237896274,56.5688086851117,57.1118850470738,181245.598030394,0.0,1.0
2023-11-01,57.87,58.44,57.41,57.92,352633,57.14150739409,57.7043319873962,56.6872980731762,57.1908779724502,357128.69052017,0.0,1.0
2023-11-02,63.25,63.75,60.09,60.17,627751,62.453781625647,62.9474874092489,59.3335610732826,59.4125539986589,635754.148371615,0.0,1.0
2023-11-03,64.35,64.91,62.961,64.26,283554,63.5399343495713,64.0928848272055,62.168419682725,63.4510673085229,287169.007755248,0.0,1.0
2023-11-06,64.48,64.66,63.83,64.66,324354,63.6682978533078,63.8460319354045,63.0264803346252,63.8460319354045,328489.163762267,0.0,1.0
2023-11-07,63.96,64.81,63.2,64.17,220036,63.1548438383617,63.9941436704851,62.4044110472868,63.3622002674746,222841.221744126,0.0,1.0
2023-11-08,63.85,63.88,62.99,63.85,237074,63.0462285659693,63.0758509129854,62.197054618174,63.0462285659693,240096.437872743,0.0,1.0
2023-11-09,64.71,65.12,63.81,64.05,359448,63.8954025137647,64.3002412563183,63.0067321032812,63.2437108794101,364030.574421833,0.0,1.0
2023-11-10,65.52,65.68,64.37,65.15,378711,64.6952058831998,64.8531917339525,63.5596825809153,64.3298636033344,383539.156901324,0.0,1.0
2023-11-13,65.43,66.48,65.23,65.34,193562,64.6063388421515,65.6431209877156,64.4088565287107,64.5174718011031,196029.706789964,0.0,1.0
2023-11-14,68.54,68.61,66.04,66.44,404686,67.6771888161556,67.7463076258599,65.2086598981459,65.6036245250274,409845.310143537,0.0,1.0
2023-11-15,69.17,69.75,68.47,68.47,380110,68.2992581034941,68.8719568124723,67.6080700064513,67.6080700064513,384955.992642838,0.0,1.0
2023-11-16,68.56,69.6,68.31,69.2,250198,67.7956782042201,68.8240840579597,67.5484652586096,68.4285433449829,253018.707598565,0.1,1.0
2023-11-17,69.11,69.32,68.43,69.07,251450,68.3395466845632,68.547205558876,67.6671274725026,68.2999926132655,254284.822523199,0.0,1.0
2023-11-20,70.33,70.38,68.57,69.18,304343,69.5459458591423,69.5953884482644,67.8055667220445,68.4087663093341,307774.13299335,0.0,1.0
2023-11-21,69.3,70.04,68.86,70.04,190100,68.5274285232271,69.2591788422342,68.0923337389527,69.2591788422342,192243.168668364,0.0,1.0
2023-11-22,69.56,69.68,68.87,69.68,159354,68.784529986662,68.9031922005551,68.1022222567771,68.9031922005551,161150.541293943,0.0,1.0
2023-11-24,69.99,70.36,69.64,69.64,56904,69.2097362531121,69.5756114126156,68.8636381292574,68.8636381292574,57545.5300889246,0.0,1.0
2023-11-27,69.99,70.365,69.71,69.71,166001,69.2097362531121,69.5805556715278,68.9328577540283,68.9328577540283,167872.478916976,0.0,1.0
2023-11-28,68.45,69.92,68.43,69.92,229481,67.6869045081515,69.1405166283411,67.6671274725026,69.1405166283411,232068.146181929,0.0,1.0
2023-11-29,68.28,69.4,68.23,69.0,220804,67.5187997051363,68.6263137014713,67.4693571160143,68.2307729884945,223293.322538924,0.0,1.0
2023-11-30,68.94,69.11,68.02,68.43,296550,68.171441881548,68.3395466845632,67.2616982417014,67.6671274725026,299893.275479239,0.0,1.0
2023-12-01,70.06,70.24,68.4535,68.69,259562,69.278955877883,69.4569491987226,67.69036548939,67.9242289359375,262488.276411877,0.0,1.0
2023-12-04,70.29,70.66,69.61,69.61,294633,69.5063917878447,69.8722669473482,68.8339725757841,68.8339725757841,297954.663410132,0.0,1.0
2023-12-05,69.46,70.17,69.3,70.0,169052,68.6856448084178,69.3877295739516,68.5274285232271,69.2196247709365,170957.875590343,0.0,1.0
2023-12-06,69.5,71.0,69.47,69.97,191632,68.7251988797155,70.2084765533784,68.6955333262423,69.1899592174632,193792.440285407,0.0,1.0
2023-12-07,71.13,71.19,69.36,69.52,193798,70.3370272850959,70.3963583920424,68.5867596301736,68.7449759153643,195982.859555979,0.0,1.0
2023-12-08,72.41,72.59,70.89,70.92,258567,71.6027575666216,71.7807508874611,70.0997028573098,70.1293684107831,261482.05887992,0.0,1.0
2023-12-11,73.12,73.69,72.57,72.57,329222,72.3048423321554,72.8684878481473,71.7609738518123,71.7609738518123,332933.61638788,0.0,1.0
2023-12-12,73.76,74.32,72.75,73.15,227524,72.9377074729182,73.4914644710857,71.9389671726519,72.3345078856286,230089.083156764,0.0,1.0
2023-12-13,74.89,75.18,72.64,74.05,411612,74.0551099870776,74.3418770039858,71.8301934765832,73.2244744898264,416252.473129525,0.0,1.0
2023-12-14,76.67,76.88,75.126,75.78,312509,75.8152661598243,76.0229250341371,74.2884790077339,74.935188073451,316032.195672708,0.0,1.0
2023-12-15,76.0,76.83,75.32,76.83,648068,75.1527354655882,75.973482445015,74.4803162535277,75.973482445015,655374.254774167,0.0,1.0
2023-12-18,75.63,76.475,75.37,76.25,241908,74.7868603060847,75.6224400622481,74.5297588426498,75.3999484111987,244635.246955426,0.0,1.0
2023-12-19,77.38,77.78,76.21,76.21,344674,76.5173509253581,76.9128916383349,75.360394339901,75.360394339901,348559.820713307,0.0,1.0
2023-12-20,75.78,78.34,75.57,77.29,276135,74.935188073451,77.4666486365024,74.7275291991381,76.4283542649383,279248.118780845,0.0,1.0
2023-12-21,76.26,76.9476,75.83,76.57,277993,75.4098369290231,76.0897714146302,74.9846306625731,75.7163809815801,281127.065689766,0.0,1.0
2023-12-22,76.84,77.36,76.055,76.78,151765,75.9833709628394,76.4975738897092,75.2071223136225,75.9240398558929,153475.98365573,0.0,1.0
2023-12-26,77.84,78.53,76.89,76.89,197912,76.9722227452814,77.6545304751663,76.0328135519615,76.0328135519615,200143.240386603,0.0,1.0
2023-12-27,77.68,78.54,77.28,77.78,214245,76.8140064600907,77.6644189929907,76.4184657471139,76.9128916383349,216660.377019219,0.0,1.0
2023-12-28,77.36,77.8049,77.05,77.34,151111,76.4975738897092,76.9375140477177,76.1910298371522,76.4777968540604,152814.610524172,0.0,1.0
2023-12-29,76.74,77.29,76.5,77.21,217729,75.8844857845952,76.4283542649383,75.6471613568092,76.3492461223429,220183.655291921,0.0,1.0
2024-01-02,75.28,77.17,74.63,75.66,343094,74.44076218223,76.3096920510453,73.7980085236427,74.8165258595579,346962.007948993,0.0,1.0
2024-01-03,73.26,75.61,73.0,75.06,398098,72.4432815816972,74.7670832704358,72.1861801182623,74.2232147900928,402586.117625136,0.0,1.0
2024-01-04,72.72,73.81,72.49,73.41,238343,71.9093016191786,72.9871500620403,71.6818657092169,72.5916093490635,241030.055496706,0.0,1.0
2024-01-05,72.14,73.25,72.13,72.13,320460,71.3357675853623,72.4333930638728,71.3258790675378,71.3258790675378,324072.83446325,0.0,1.0
2024-01-08,72.88,72.92,71.89,72.21,414541,72.0675179043693,72.107071975667,71.0885546397518,71.4049872101332,419214.494386913,0.0,1.0
2024-01-09,72.86,72.875,71.29,71.79,271418,72.0477408687205,72.0625736454571,70.4952435702866,70.9896694615076,274477.939787638,0.0,1.0
2024-01-10,73.47,73.54,72.66,72.66,201300,72.6509404560101,72.720160080781,71.8499705122321,71.8499705122321,203569.436364764,0.0,1.0
2024-01-11,73.36,73.76,72.4,73.47,223102,72.5421667599414,72.9377074729182,71.5928690487972,72.6509404560101,225617.229964489,0.0,1.0
2024-01-12,74.23,74.6899,73.49,74.23,122429,73.4024678106659,73.857240745411,72.6707174916589,73.4024678106659,123809.252482373,0.0,1.0
2024-01-16,74.18,74.19,73.3,73.66,197193,73.3530252215438,73.3629137393683,72.4828356529949,72.838822294674,199416.13445145,0.0,1.0
2024-01-17,72.7,74.05,72.48,73.23,169806,71.8895245835298,73.2244744898264,71.6719771913925,72.413616028224,171720.376112047,0.0,1.0
2024-01-18,73.98,74.0,73.09,73.28,273277,73.1552548650555,73.1750319007043,72.2751767786821,72.4630586173461,276357.89797046,0.0,1.0
2024-01-19,74.22,74.56,73.19,74.34,290941,73.3925792928415,73.7287888988718,72.3740619569263,73.5112415067346,294221.040165926,0.0,1.0
2024-01-22,74.86,75.69,74.73,75.01,431864,74.0254444336044,74.8461914130312,73.8968937018869,74.1737722009707,436732.792181979,0.0,1.0
2024-01-23,74.61,75.87,74.5,75.68,213558,73.7782314879939,75.0241847338707,73.6694577919253,74.8363028952068,215965.631848913,0.0,1.0
2024-01-24,75.26,75.47,74.4,75.29,296663,74.4209851465812,74.628644020894,73.5705726136811,74.4506507000544,300007.549430104,0.0,1.0
2024-01-25,76.93,77.27,75.7459,76.39,674858,76.0723676232592,76.4085772292895,74.9014682276697,75.5383876607406,682466.282594396,0.0,1.0
2024-01-26,77.1,77.865,76.74,77.34,187715,76.2404724262743,76.9969440398424,75.8844857845952,76.4777968540604,189831.280413372,0.0,1.0
2024-01-29,78.38,78.54,76.59,77.0,221525,77.5062027078,77.6644189929907,75.7361580172289,76.1415872480301,224022.45102188,0.0,1.0
2024-01-30,78.73,79.595,77.93,78.0,436835,77.8523008316547,78.707657623467,77.0612194057012,77.1304390304721,441759.834746159,0.0,1.0
2024-01-31,76.98,79.0,76.57,78.51,349678,76.1218102123813,78.119290812914,75.7163809815801,77.6347534395175,353620.235316234,0.0,1.0
2024-02-01,78.98,79.62,77.08,77.79,365090,78.0995137772652,78.732378918028,76.2206953906255,76.9227801561593,369205.988685602,0.0,1.0
2024-02-02,79.29,79.57,78.16,78.25,182135,78.4060578298222,78.6829363289059,77.2886553156628,77.3776519760826,184188.372043201,0.0,1.0
2024-02-05,78.25,78.7224,77.59,78.64,207323,77.3776519760826,77.8447855581081,76.7250097996709,77.7633041712349,209660.339073283,0.0,1.0
2024-02-06,78.42,78.96,77.96,78.22,165423,77.5457567790977,78.0797367416164,77.0908849591744,77.3479864226093,167287.962601929,0.0,1.0
2024-02-07,77.69,79.05,77.68,78.54,371192,76.8238949779151,78.1687334020361,76.8140064600907,77.6644189929907,375376.782032337,0.0,1.0
2024-02-08,77.96,78.49,77.5701,78.07,360233,77.0908849591744,77.6149764038686,76.7053316492003,77.199658655243,364294.23134619,0.0,1.0
2024-02-09,78.69,79.035,77.89,78.4,408636,77.812746760357,78.1539006252995,77.0216653344035,77.5259797434489,413242.921998767,0.0,1.0
2024-02-12,79.75,80.845,78.43,78.9,473978,78.8609296497455,79.9437223515194,77.5556452969221,78.0204056346699,479321.581268247,0.0,1.0
2024-02-13,77.02,78.58,76.0329,77.81,407437,76.161364283679,77.7039730642884,75.1852686892305,76.9425571918081,412030.404590911,0.0,1.0
2024-02-14,79.01,79.275,77.73,78.11,280269,78.1291793307385,78.3912250530856,76.8634490492128,77.2392127265407,283428.725089498,0.0,1.0
2024-02-15,80.52,80.77,79.33,79.33,264390,79.6223455222258,79.8695584678363,78.4456119011199,78.4456119011199,267370.706808147,0.0,1.0
2024-02-16,79.94,81.47,79.8292,79.91,280999,79.0488114884095,80.5617547155457,78.9392467109149,79.0191459349362,284166.955037567,0.0,1.0
2024-02-20,78.94,79.64,78.58,78.94,276718,78.0599597059675,78.7521559536769,77.7039730642884,78.0599597059675,279837.691465399,0.0,1.0
2024-02-21,80.82,80.89,78.76,78.94,507853,79.9190010569584,79.9882206817293,77.881966385128,78.0599597059675,513578.48468035,0.0,1.0
2024-02-22,81.53,81.69,80.71,81.06,304809,80.6210858224922,80.7793021076829,79.8102273608898,80.1563254847445,308245.386631432,0.0,1.0
2024-02-23,82.84,83.03,81.56,81.89,209390,81.9164816574911,82.1043634961551,80.6507513759654,80.9770724641713,211750.64222761,0.0,1.0
2024-02-26,82.11,83.165,82.1,82.53,380797,81.1946198563085,82.2378584867848,81.1847313384841,81.6099376049341,385090.067855902,0.0,1.0
2024-02-27,84.24,85.98,81.1059,85.0,647403,83.3008741529099,85.0214762543589,80.2017137815586,84.0524015075657,654701.757629693,0.0,1.0
2024-02-28,82.26,84.91,81.51,84.18,494140,81.3429476236748,83.963404847146,80.6013087868433,83.2415430459634,499710.88566957,0.0,1.0
2024-02-29,81.91,83.17,81.43,83.17,388721,80.9968494998201,82.242802745697,80.522200644248,82.242802745697,393103.402251105,0.0,1.0
2024-03-01,80.8,82.235,80.76,82.21,628045,79.8992240213095,81.3182263291137,79.8596699500119,81.2935050345527,635125.517445148,0.0,1.0
2024-03-04,80.07,81.61,79.99,80.49,481186,79.1773622201269,80.7001939650875,79.0982540775316,79.5926799687525,486610.843550002,0.0,1.0
2024-03-05,79.45,80.8947,78.86,79.72,419182,78.5642741150129,79.9928682851068,77.9808515633722,78.8312640962722,423907.816563609,0.0,1.0
2024-03-06,79.47,80.36,79.24,79.61,695474,78.5840511506618,79.4641292370351,78.3566152407001,78.7224904002036,703314.705346984,0.0,1.0
2024-03-07,81.0,81.11,79.78,80.0,667568,80.0969943777979,80.2057680738666,78.8905952032188,79.108142595356,675094.095852722,0.0,1.0
2024-03-08,80.48,82.48,80.1,81.38,231863,79.5827914509281,81.560495015812,79.2070277736002,80.4727580551259,234477.000615218,0.0,1.0
2024-03-11,77.87,80.07,77.43,79.99,238867,77.0018882987546,79.1773622201269,76.5667935144802,79.0982540775316,241559.963021074,0.0,1.0
2024-03-12,78.25,78.49,77.03,78.13,308279,77.3776519760826,77.6149764038686,76.1712528015034,77.2589897621895,311754.507069514,0.0,1.0
2024-03-13,78.78,78.97,77.72,78.21,321563,77.9017434207768,78.0896252594408,76.8535605313883,77.3380979047849,325188.269576565,0.0,1.0
2024-03-14,77.81,79.0,76.85,78.6,590736,77.0612194057012,78.2397678068422,76.1104576703269,77.8436170837696,596476.003293031,0.12,1.0
2024-03-15,78.28,78.46,77.385,77.55,721090,77.5266965053115,77.7049643306942,76.6403092624365,76.8037214357039,728096.613740439,0.0,1.0
2024-03-18,78.69,79.52,77.9,78.28,282286,77.9327509964609,78.7547637468366,77.1503533183925,77.5266965053115,285028.887803649,0.0,1.0
2024-03-19,80.02,80.54,78.7,78.7,649912,79.2499521506774,79.7649480906718,77.9426547645377,77.9426547645377,656226.998612206,0.0,1.0
2024-03-20,81.15,81.795,79.69,80.1,422569,80.3690779433575,81.0078709843121,78.9231278041425,79.3291822952919,426674.975345218,0.0,1.0
2024-03-21,82.34,82.84,81.29,81.65,213414,81.5476263444986,82.0428147483393,80.5077306964329,80.8642663471983,215487.67938094,0.0,1.0
2024-03-22,82.35,82.67,81.51,82.28,175707,81.5575301125754,81.8744506910335,80.7256135941229,81.4882037360377,177414.29185052,0.0,1.0
2024-03-25,81.88,83.03,81.85,82.58,254425,81.092053012965,82.2309863417988,81.0623417087346,81.7853167783421,256897.170881459,0.0,1.0
2024-03-26,82.39,83.17,81.7,82.32,226204,81.5971451848826,82.3696390948742,80.9137851875824,81.5278188083449,228401.955947999,0.0,1.0
2024-03-27,84.54,84.8,83.28,83.98,364139,83.726455321398,83.9839532913952,82.4785805437192,83.1718443090963,367677.22868273,0.0,1.0
2024-03-28,84.87,85.75,84.46,84.76,375230,84.0532796679329,84.9248112586926,83.6472251767834,83.9443382190879,378875.996579934,0.0,1.0
2024-04-01,85.16,85.45,84.58,84.97,298781,84.3404889421605,84.6276982163882,83.7660703937052,84.152317348701,301684.164736693,0.0,1.0
2024-04-02,83.93,85.0,82.925,84.71,452347,83.1223254687122,84.1820286529315,82.1269967769923,83.8948193787038,456742.319177421,0.0,1.0
2024-04-03,85.52,85.52,83.37,83.37,378294,84.6970245929259,84.6970245929259,82.5677144564106,82.5677144564106,381969.76854252,0.0,1.0
2024-04-04,85.39,88.47,85.1301,86.54,499532,84.5682756079273,87.6186361755864,84.3108766756108,85.7072089367611,504385.801571217,0.0,1.0
2024-04-05,86.54,86.84,84.45,85.52,337729,85.7072089367611,86.0043219790655,83.6373214087066,84.6970245929259,341010.610689296,0.0,1.0
2024-04-08,85.45,87.12,85.39,86.64,154932,84.6276982163882,86.2816274852164,84.5682756079273,85.8062466175292,156437.427450157,0.0,1.0
2024-04-09,84.78,85.99,83.78,85.49,323502,83.9641457552415,85.1625016925362,82.97376894756,84.6673132886954,326645.371227253,0.0,1.0
2024-04-10,83.98,84.37,80.16,83.17,408397,83.1718443090963,83.5580912640921,79.3886049037528,82.3696390948742,412365.270301563,0.0,1.0
2024-04-11,84.94,85.05,83.28,83.92,265511,84.1226060444706,84.2315474933155,82.4785805437192,83.1124217006354,268090.890195173,0.0,1.0
2024-04-12,83.55,84.56,82.865,83.9,188744,82.7459822817932,83.7462628575516,82.0675741685314,83.0926141644818,190577.968441977,0.0,1.0
2024-04-15,83.46,84.59,83.145,84.44,184605,82.6568483691019,83.775974161782,82.3448796746822,83.6274176406298,186398.751029072,0.0,1.0
2024-04-16,83.23,83.32,82.08,83.01,240530,82.4290617033351,82.5181956160265,81.2901283745014,82.2111788056452,242867.157363142,0.0,1.0
2024-04-17,82.59,83.95,82.48,83.95,238110,81.7952205464189,83.1421330048659,81.686279097574,83.1421330048659,240423.64295405,0.0,1.0
2024-04-18,81.52,83.44,81.45,82.8,316259,80.7355173621997,82.6370408329483,80.666190985662,82.0031996760321,319331.993183843,0.0,1.0
2024-04-19,80.84,82.17,80.46,81.19,366672,80.0620611329762,81.3792622871927,79.6857179460573,80.4086930156648,370234.841078692,0.0,1.0
2024-04-22,82.0,82.5345,80.67,81.14,252438,81.2108982298868,81.7402546335926,79.8936970756704,80.3591741752807,254890.863802589,0.0,1.0
2024-04-23,83.76,83.85,82.33,82.33,245498,82.9539614114064,83.0430953240977,81.5377225764217,81.5377225764217,247883.429918665,0.0,1.0
2024-04-24,83.33,84.81,82.4,83.63,250704,82.5280993841033,83.993857059472,81.6070489529595,82.8252124264077,253140.015048306,0.0,1.0
2024-04-25,83.1,83.47,81.61,82.2,352105,82.3003127183365,82.6667521371787,80.824651274891,81.4089735914231,355526.297939338,0.0,1.0
2024-04-26,83.88,84.64,83.38,83.38,307535,83.0728066283281,83.8254930021661,82.5776182244874,82.5776182244874,310523.224710738,0.0,1.0
2024-04-29,85.18,85.22,83.9,83.9,356834,84.3602964783142,84.3999115506214,83.0926141644818,83.0926141644818,360301.248204046,0.0,1.0
2024-04-30,81.3,84.62,80.27,83.2,745974,80.5176344645098,83.8056854660125,79.4975463525978,82.3993503991047,753222.404052767,0.0,1.0
2024-05-01,80.34,82.42,80.27,81.47,506730,79.5668727291355,81.6268564891131,79.4975463525978,80.6859985218156,511653.742363217,0.0,1.0
2024-05-02,82.31,82.32,80.47,80.68,548160,81.5179150402681,81.5278188083449,79.6956217141341,79.9036008437472,553486.305160187,0.0,1.0
2024-05-03,81.99,83.3,81.52,83.3,258045,81.20099446181,82.4983880798728,80.7355173621997,82.4983880798728,260552.345328117,0.0,1.0
2024-05-06,84.2,84.409,82.6,82.73,257938,83.3897272067862,83.5967159595917,81.8051243144958,81.9338732994944,260444.305641434,0.0,1.0
2024-05-07,85.89,86.25,84.18,84.3,307306,85.063464011768,85.4199996625334,83.3699196706326,83.4887648875544,310291.999586902,0.0,1.0
2024-05-08,85.38,85.865,84.73,85.44,242771,84.5583718398505,85.038704591576,83.9146269148575,84.6177944483114,245129.932483296,0.0,1.0
2024-05-09,87.22,87.4,85.51,85.51,267002,86.3806651659845,86.5589329913672,84.6871208248491,84.6871208248491,269596.377791849,0.0,1.0
2024-05-10,87.71,88.06,86.54,87.81,734523,86.8659498017485,87.212581684437,85.7072089367611,86.9649874825166,741660.138144293,0.0,1.0
2024-05-13,86.3,88.14,86.25,88.14,212353,85.4695185029175,87.2918118290515,85.4199996625334,87.2918118290515,214416.369964392,0.0,1.0
2024-05-14,86.77,87.0,86.02,87.0,401241,85.9349956025278,86.1627822682946,85.1922129967666,86.1627822682946,405139.737610877,0.0,1.0
2024-05-15,87.45,88.11,86.99,87.33,226828,86.6084518317513,87.2621005248211,86.1528785002178,86.4896066148295,229032.019167533,0.0,1.0
2024-05-16,86.37,87.08,85.69,87.08,294553,85.657690096377,86.3618345906276,84.9832981863905,86.3618345906276,297002.435874418,0.12,1.0
2024-05-17,86.37,86.79,86.12,86.61,133929,85.657690096377,86.0742262760746,85.4097518941761,85.8957107704899,135042.723157547,0.0,1.0
2024-05-20,87.54,87.55,85.91,86.29,205738,86.8180408826773,86.8279584107654,85.2014838043273,85.5783498716727,207448.870498454,0.0,1.0
2024-05-21,86.45,87.25,86.24,87.25,647545,85.7370303210813,86.5304325681243,85.5287622312325,86.5304325681243,652929.837205189,0.0,1.0
2024-05-22,86.76,86.92,86.03,86.17,189771,86.0444736918104,86.203154141219,85.3204941413837,85.4593395346162,191349.092551508,0.0,1.0
2024-05-23,86.26,87.41,85.79,87.29,187661,85.5485972874086,86.6891130175328,85.0824734672708,86.5701026804764,189221.54627055,0.0,1.0
2024-05-24,86.75,86.96,86.16,86.6,229897,86.0345561637224,86.2428242535712,85.4494220065282,85.8857932424018,231808.771257536,0.0,1.0
2024-05-28,86.21,87.4,85.48,87.03,203933,85.4990096469684,86.6791954894448,84.7750300965417,86.3122469501874,205628.86052825,0.0,1.0
2024-05-29,85.62,85.83,85.0,85.29,231576,84.9138754897742,85.122143579623,84.2989887483159,84.586597062869,233501.733440346,0.0,1.0
2024-05-30,87.25,87.9899,85.91,86.24,322799,86.5304325681243,87.2642304713581,85.2014838043273,85.5287622312325,325483.323197612,0.0,1.0
2024-05-31,92.02,92.03,88.15,88.3,542445,91.261093466118,91.271010994206,87.4230100960476,87.5717730173682,546955.849466476,0.0,1.0
2024-06-03,87.3,92.899,85.32,92.33,497521,86.5800202085644,92.1328441850565,84.6163496471331,91.5685368368471,501658.271681757,0.0,1.0
2024-06-04,85.46,87.1,84.75,86.88,327953,84.7551950403656,86.3816696468037,84.051050546115,86.1634840288669,330680.182691479,0.0,1.0
2024-06-05,87.44,87.77,85.1116,85.93,240821,86.718865601797,87.0461440287022,84.4096683617784,85.2213188605034,242823.612761416,0.0,1.0
2024-06-06,86.59,88.08,86.15,87.3,124792,85.8758757143138,87.3535873994313,85.4395044784402,86.5800202085644,125829.741939958,0.0,1.0
2024-06-07,85.77,86.63,85.135,86.3,141106,85.0626384110948,85.9155458266659,84.4328753775044,85.5882673997607,142279.405460123,0.0,1.0
2024-06-10,84.81,85.2999,84.11,84.94,343435,84.1105557146432,84.5964154156761,83.4163287484806,84.2394835797877,346290.927488536,0.0,1.0
2024-06-11,84.84,85.11,83.2,84.35,243782,84.1403082989073,84.4080815572843,82.5138336924692,83.6543494225935,245809.235765168,0.0,1.0
2024-06-12,86.15,88.18,86.1,86.71,246312,85.4395044784402,87.4527626803117,85.389916838,85.9948860513702,248360.274670771,0.0,1.0
2024-06-13,85.61,85.78,84.76,85.65,227993,84.9039579616862,85.0725559391828,84.060968074203,84.9436280740383,229888.938025809,0.0,1.0
2024-06-14,83.8,84.095,82.87,84.07,259003,83.1088853777514,83.4014524563485,82.186555265564,83.3766586361284,261156.810145481,0.0,1.0
2024-06-17,85.06,85.39,83.7,83.78,151511,84.3584939168441,84.6857723437493,83.0097100968711,83.0890503215754,152770.931077833,0.0,1.0
2024-06-18,85.01,85.21,84.215,84.98,151241,84.3089062764039,84.5072568381647,83.520462793405,84.2791536921398,152498.685819132,0.0,1.0
2024-06-20,84.22,85.8,83.21,84.59,232066,83.525421557449,85.0923909953589,82.5237512205572,83.8923700967064,233995.808169099,0.0,1.0
2024-06-21,84.34,84.34,83.18,84.01,636525,83.6444318945054,83.6444318945054,82.4939986362931,83.3171534676002,641818.197387106,0.0,1.0
2024-06-24,85.36,86.14,84.045,84.68,192692,84.6560197594852,85.4295869503521,83.3518648159084,83.9816278494987,194294.382924341,0.0,1.0
2024-06-25,84.74,85.15,83.56,85.01,241540,84.0411330180269,84.4477516696365,82.8708647036385,84.3089062764039,243548.591802178,0.0,1.0
2024-06-26,83.46,84.59,83.37,84.19,315873,82.7716894227582,83.8923700967064,82.6824316699659,83.4956689731849,318499.728154051,0.0,1.0
2024-06-27,83.56,84.79,83.12,84.06,304779,82.8708647036385,84.0907206584671,82.4344934677649,83.3667411080404,307313.472968767,0.0,1.0
2024-06-28,83.67,85.31,83.51,84.46,811812,82.979957512607,84.6064321190451,82.8212770631984,83.7634422315619,818562.844282975,0.0,1.0
2024-07-01,82.35,84.55,81.94,84.22,264618,81.670843804986,83.8526999843542,81.2642251533765,83.525421557449,266818.503210685,0.0,1.0
2024-07-02,83.2,83.995,82.15,82.15,241510,82.5138336924692,83.3022771754682,81.4724932432253,81.4724932432253,243518.342328989,0.0,1.0
2024-07-03,84.36,84.68,83.1901,83.49,111601,83.6642669506815,83.9816278494987,82.504015339662,82.8014420070223,112529.048578765,0.0,1.0
2024-07-05,83.84,84.71,82.9293,83.95,193342,83.1485554901036,84.0113804337628,82.245366207126,83.257648299072,194949.788176769,0.0,1.0
2024-07-08,83.45,85.32,83.36,84.57,159804,82.7617718946701,84.6163496471331,82.6725141418778,83.8725350405303,161132.893783039,0.0,1.0
2024-07-09,83.42,83.61,83.1,83.23,242361,82.732019310406,82.9204523440787,82.4146584115888,82.5435862767333,244376.419051783,0.0,1.0
2024-07-10,84.98,85.04,83.76,83.81,279853,84.2791536921398,84.338658860668,83.0692152653993,83.1188029058395,282180.19401182,0.0,1.0
2024-07-11,88.74,89.1,85.86,87.0,346849,88.0081442532418,88.3651752644111,85.1518961638871,86.2824943659233,349733.317537442,0.0,1.0
2024-07-12,90.74,91.9,89.4625,90.17,364997,89.9916498708492,91.1420831290615,88.7246856576025,89.4263507698311,368032.232185227,0.0,1.0
2024-07-15,94.01,94.91,91.46,91.58,509834,93.2346815556374,94.1272590835607,90.7057118931879,90.8247222302443,514073.663794285,0.0,1.0
2024-07-16,99.21,99.41,94.663,94.76,439471,98.3917961614167,98.5901467231775,93.8822961397862,93.9784961622402,443125.541061087,0.0,1.0
2024-07-17,94.37,99.78,94.185,98.29,601775,93.5917125668067,98.9570952624348,93.408238297178,97.4793835773173,606779.224276541,0.0,1.0
2024-07-18,93.28,95.735,92.38,93.43,361864,92.5107020052107,94.9454551508238,91.6181244772873,92.6594649265312,364873.178868524,0.0,1.0
2024-07-19,91.98,93.58,91.67,93.31,420640,91.2214233537658,92.8082278478518,90.9139799830367,92.5404545894748,424137.946740367,0.0,1.0
2024-07-22,95.84,96.02,92.2212,92.25,456872,95.0495891957482,95.2281047013329,91.4606341312493,91.4891966121428,460671.243826467,0.0,1.0
2024-07-23,97.5,98.39,94.91,94.91,437030,96.6958988583624,97.5785588581977,94.1272590835607,94.1272590835607,440664.242259277,0.0,1.0
2024-07-24,94.53,97.78,94.05,97.0,344671,93.7503930162153,96.9735896448274,93.2743516679895,96.2000224539605,347537.205783922,0.0,1.0
2024-07-25,96.38,99.98,92.73,96.27,613857,95.5851357125022,99.1554458241956,91.9652379603686,95.4760429035338,618961.695445515,0.0,1.0
2024-07-26,99.3,100.9,98.42,99.02,482709,98.481053914209,100.067858408295,97.6083114424618,98.203363127744,486723.098452586,0.0,1.0
2024-07-29,97.37,99.81,97.3,99.81,302481,96.5669709932179,98.9868478466989,96.4975482966016,98.9868478466989,304996.363322492,0.0,1.0
2024-07-30,98.74,100.05,98.4,99.11,325400,97.925672341279,99.2248685208118,97.5884763862857,98.2926208805363,328105.952523097,0.0,1.0
2024-07-31,99.97,102.18,98.2,100.26,434511,99.1455282961075,101.337302003564,97.390125824525,99.4331366106606,438124.294827177,0.0,1.0
2024-08-01,97.07,100.115,95.1,99.46,437573,96.2694451505767,99.2893324533841,94.3156921172334,98.6397343636176,441211.757723998,0.0,1.0
2024-08-02,93.49,93.9,91.52,92.91,369704,92.7189700950594,93.125588746669,90.7652170617161,92.1437534659533,372778.374528577,0.0,1.0
2024-08-05,91.0,91.36,87.71,89.46,334270,90.2495056011382,90.6065366123075,86.986638860174,88.7222062755805,337049.713429304,0.0,1.0
2024-08-06,92.75,93.835,90.555,91.05,219582,91.9850730165447,93.0611248140967,89.8081756012206,90.2990932415784,221407.994059393,0.0,1.0
2024-08-07,90.94,94.879,90.6,94.02,577088,90.19000043261,94.0965147464878,89.8528044776167,93.2445990837254,581886.932789332,0.0,1.0
2024-08-08,94.16,94.21,91.45,92.4,248130,93.3834444769579,93.4330321173981,90.6957943650999,91.6379595334634,250193.392746023,0.0,1.0
2024-08-09,94.3,94.67,93.25,94.19,310695,93.5222898701905,93.8892384094478,92.4809494209466,93.413197061222,313278.669081633,0.0,1.0
2024-08-12,93.11,94.36,92.19,94.36,595749,92.342104027714,93.5817950387187,91.4296914436146,93.5817950387187,600703.113428649,0.0,1.0
2024-08-13,93.55,94.28,92.62,93.83,191607,92.7784752635877,93.5024548140144,91.8561451514002,93.0561660500527,193200.360310673,0.0,1.0
2024-08-14,93.29,94.315,92.6225,94.02,183155,92.5206195332987,93.5371661623225,91.8586245334222,93.2445990837254,184678.075397565,0.0,1.0
2024-08-15,95.81,96.85,94.4,95.78,244778,95.0198366114841,96.0512595326399,93.6214651510708,94.99008402722,246813.518275042,0.0,1.0
2024-08-16,95.18,96.46,94.795,95.55,218627,94.5140426789942,95.7850867494828,94.1317364546675,94.8814538556198,220167.472157286,0.12,1.0
2024-08-19,95.06,95.959,94.521,95.18,192310,94.3948822973859,95.2875921562681,93.8596535833285,94.5140426789942,193665.039407611,0.0,1.0
2024-08-20,92.42,94.56,92.09,94.56,831612,91.773353902003,93.8983807073512,91.4456628525801,93.8983807073512,837471.638249918,0.0,1.0
2024-08-21,93.28,93.45,92.0,92.96,377015,92.6273366368625,92.7961471774743,91.3562925663739,92.3095756192404,379671.493069837,0.0,1.0
2024-08-22,92.48,94.16,92.15,93.22,190640,91.8329340928071,93.5011794353235,91.5052430433843,92.5677564460584,191983.272386599,0.0,1.0
2024-08-23,93.96,94.55,92.175,93.2,552020,93.3025787993096,93.8884506755505,91.530068122886,92.547896382457,555909.599364512,0.0,1.0
2024-08-26,93.65,94.7,93.46,94.47,236769,92.9947478134882,94.0374011525609,92.806077209275,93.809010421145,238437.302872968,0.0,1.0
2024-08-27,92.14,93.28,91.81,93.28,250788,91.4953130115836,92.6273366368625,91.1676219621607,92.6273366368625,252555.082434381,0.0,1.0
2024-08-28,92.82,93.62,92.0838,92.16,211942,92.1705551740307,92.9649577180861,91.4395062328637,91.5151730751849,213435.368842638,0.0,1.0
2024-08-29,93.65,94.485,92.73,93.69,209571,92.9947478134882,93.823905468846,92.0811848878244,93.0344679406909,211047.66249125,0.0,1.0
2024-08-30,94.49,94.92,92.5,93.77,400061,93.8288704847464,94.2558618521762,91.8527941564085,93.1139081950965,402879.877959795,0.0,1.0
2024-09-03,88.68,93.54,88.51,93.27,268071,88.0595220085439,92.8855174636806,87.8907114679321,92.6174066050618,269959.860532669,0.0,1.0
2024-09-04,87.69,88.94,87.48,88.13,239902,87.0764488602752,88.3177028353619,86.8679181924607,87.5133702595057,241592.378368076,0.0,1.0
2024-09-05,85.08,87.435,85.01,87.33,469780,84.4847105602944,86.8232330493576,84.4152003376896,86.7189677154503,473090.126425601,0.0,1.0
2024-09-06,83.28,85.76,83.04,85.08,405767,82.6973048361697,85.1599527227416,82.4589840729531,84.4847105602944,408626.083122604,0.0,1.0
2024-09-09,83.37,84.66,82.732,84.11,529825,82.786675122376,84.0676492246653,82.1531390934918,83.5214974756272,533558.210722985,0.0,1.0
2024-09-10,82.87,84.04,81.9,83.95,454268,82.2901735323413,83.4519872530224,81.3269604476741,83.3626169668161,457468.827006482,0.0,1.0
2024-09-11,84.65,84.69,81.595,82.87,586385,84.0577191928647,84.0974393200674,81.024094477753,82.2901735323413,590516.739290893,0.0,1.0
2024-09-12,86.1,86.83,84.38,85.16,338931,85.4975738039651,86.2224661254157,83.7896083342459,84.5641508147,341319.148621813,0.0,1.0
2024-09-13,86.98,87.91,86.37,87.13,266344,86.3714166024261,87.2949095598905,85.7656846625838,86.5203670794365,268220.691882797,0.0,1.0
2024-09-16,86.67,87.9743,86.16,87.34,193101,86.0635856166046,87.3587596643689,85.5571539947693,86.728897747251,194461.61288882,0.0,1.0
2024-09-17,88.94,89.52,86.62,87.62,319285,88.3177028353619,88.893644679802,86.0139354576011,87.0069386376704,321534.7205411,0.0,1.0
2024-09-18,89.47,91.63,88.22,89.18,429243,88.8439945207986,90.9888813897482,87.602740545712,88.5560235985785,432267.497844319,0.0,1.0
2024-09-19,91.8,92.18,90.46,92.0,273094,91.15769193036,91.5350331387863,89.8270676690672,91.3562925663739,275018.253195268,0.0,1.0
2024-09-20,91.57,91.95,90.27,91.72,1081895,90.9293011989441,91.3066424073704,89.638397064854,91.0782516759545,1089518.16239351,0.0,1.0
2024-09-23,92.02,92.43,91.35,91.83,227775,91.3761526299752,91.7832839338037,90.7108404993288,91.1874820257621,229379.930066396,0.0,1.0
2024-09-24,92.91,93.11,91.61,92.83,264941,92.2599254602369,92.4585260962508,90.9690213261468,92.1804852058314,266807.806175923,0.0,1.0
2024-09-25,93.0,93.73,92.69,93.22,336172,92.3492957464431,93.0741880678937,92.0414647606217,92.5677564460584,338540.708375723,0.0,1.0
2024-09-26,92.8,95.21,92.5,94.44,380426,92.1506951104293,94.5438327743962,91.8527941564085,93.7792203257429,383106.527386406,0.0,1.0
2024-09-27,93.0,94.8,92.6,93.61,283822,92.3492957464431,94.1367014705678,91.9520944744154,92.9550276862854,285821.843974556,0.0,1.0
2024-09-30,93.46,94.14,92.75,92.89,458351,92.806077209275,93.4813193717221,92.1010449514258,92.2400653966355,461580.596315936,0.0,1.0
2024-10-01,92.7,93.595,90.56,92.8,284778,92.0513947924224,92.9401326385844,89.9263679870741,92.1506951104293,286784.580065626,0.0,1.0
2024-10-02,92.89,93.81,91.86,92.23,210382,92.2400653966355,93.1536283222993,91.2172721211642,91.5846832977898,211864.376894867,0.0,1.0
2024-10-03,90.17,92.66,90.06,92.55,285956,89.5390967468471,92.0116746652196,89.4298663970394,91.902444315412,287970.880395417,0.0,1.0
2024-10-04,90.7,92.34,90.265,92.34,176751,90.0653884322838,91.6939136475974,89.6334320489537,91.6939136475974,177996.408820834,0.0,1.0
2024-10-07,91.63,92.1359,89.5,90.6,249601,90.9888813897482,91.4912416985453,88.8737846162007,89.9660881142769,251359.718689507,0.0,1.0
2024-10-08,91.18,92.39,91.05,91.96,194719,90.5420299587171,91.7435638066009,90.412939545308,91.3165724391711,196091.013511573,0.0,1.0
2024-10-09,91.88,92.77,91.035,91.17,193224,91.2371321847655,92.1209050150272,90.398044497607,90.5320999269164,194585.479561625,0.0,1.0
2024-10-10,90.17,90.54,88.78,90.36,291751,89.5390967468471,89.9065079234727,88.1588223265508,89.7277673510602,293806.712662939,0.0,1.0
2024-10-11,92.29,92.59,90.19,90.19,348539,91.6442634885939,91.9421644426147,89.5589568104484,89.5589568104484,350994.847746291,0.0,1.0
2024-10-14,93.26,93.3,91.448,92.1,140978,92.6074765732612,92.6471967004639,90.8081548109756,91.4555928843808,141971.347956976,0.0,1.0
2024-10-15,93.18,94.49,92.93,92.93,254526,92.5280363188556,93.8288704847464,92.2797855238383,92.2797855238383,256319.42083231,0.0,1.0
2024-10-16,93.52,95.205,93.27,94.03,234933,92.8656574000792,94.5388677584959,92.6174066050618,93.3720890219145,236588.366195976,0.0,1.0
2024-10-17,94.15,94.38,93.07,94.05,158731,93.4912494035228,93.7196401349387,92.418805969048,93.3919490855159,159849.437731836,0.0,1.0
2024-10-18,88.77,94.74,88.68,94.66,555315,88.1488922947501,94.0771212797637,88.0595220085439,93.9976810253581,559227.816331118,0.0,1.0
2024-10-21,87.87,89.6,87.57,88.85,399063,87.2551894326877,88.9730849342076,86.9572884786669,88.2283325491556,401874.845931669,0.0,1.0
2024-10-22,84.98,87.27,84.9,87.16,432284,84.3854102422875,86.6593875246461,84.305969987882,86.5501571748385,435329.925096353,0.0,1.0
2024-10-23,84.75,85.385,84.15,84.44,371631,84.1570195108716,84.7875765302156,83.56121760283,83.8491885250501,374249.556757785,0.0,1.0
2024-10-24,84.95,85.445,84.235,85.4,386090,84.3556201468854,84.8471567210197,83.6456228731359,84.8024715779166,388810.43661216,0.0,1.0
2024-10-25,85.36,85.94,84.93,85.8,287802,84.7627514507138,85.338693295154,84.335760083284,85.1996728499443,289829.887533613,0.0,1.0
2024-10-28,85.75,86.955,85.5,86.17,384974,85.1500226909408,86.3465915229243,84.9017718959235,85.5670840265699,387686.573141831,0.0,1.0
2024-10-29,84.53,85.395,84.4,84.89,340162,83.9385588112563,84.7975065620163,83.8094683978473,84.2960399560813,342558.822395984,0.0,1.0
2024-10-30,84.78,85.89,84.45,84.54,415426,84.1868096062736,85.2890431361506,83.8591185568508,83.948488843057,418353.141599221,0.0,1.0
2024-10-31,81.57,85.25,80.0,83.57,500279,80.9992693982512,84.6535211009062,79.4402544055425,82.9852757583898,503804.026050648,0.0,1.0
2024-11-01,81.84,83.66,81.5,82.69,570823,81.26738025687,83.0746460445961,80.9297591756464,82.1114329599288,574845.087565756,0.0,1.0
2024-11-04,81.56,82.14,80.9,81.51,898312,80.9893393664506,81.5652812108907,80.3339572676048,80.9396892074471,904641.614478339,0.0,1.0
2024-11-05,84.61,84.68,80.91,80.91,744883,84.0179990656619,84.0875092882667,80.3438872994055,80.3438872994055,750131.535276684,0.0,1.0
2024-11-06,90.38,92.13,88.96,90.21,586147,89.7476274146616,91.4853829797829,88.3375628989632,89.5788168740498,590277.062314247,0.0,1.0
2024-11-07,88.66,90.41,88.51,90.33,1137805,88.0396619449425,89.7774175100637,87.8907114679321,89.6979772556582,1145822.11098319,0.0,1.0
2024-11-08,90.35,90.95,88.27,89.23,398197,89.7178373192595,90.3136392273011,87.6523907047154,88.605673757582,401002.743991432,0.0,1.0
2024-11-11,90.89,92.6499,90.26,91.66,286490,90.254059036497,92.0016453331009,89.6284670330533,91.0186714851503,288508.643023693,0.0,1.0
2024-11-12,91.2,92.11,90.3501,90.61,848421,90.5618900223184,91.4655229161815,89.7179366195775,89.9760181460775,854399.076487154,0.0,1.0
2024-11-13,92.41,92.45,91.025,91.88,484963,91.7634238702023,91.803143997405,90.3881144658063,91.2371321847655,488380.10767112,0.0,1.0
2024-11-14,90.72,92.985,89.97,92.87,621898,90.0852484958852,92.3344006987421,89.3404961108332,92.2202053330341,626279.968163456,0.0,1.0
2024-11-15,89.31,90.94,88.1,90.94,446756,88.8042743935958,90.4250443774897,87.6011261233433,90.4250443774897,449300.201284877,0.12,1.0
2024-11-18,90.53,90.955,89.19,89.5,399349,90.0173660379826,90.4399594386911,88.684953903984,88.9931985021479,401623.22628664,0.0,1.0
2024-11-19,91.35,91.43,89.25,89.25,294093,90.8327227169967,90.9122697100713,88.7446141487899,88.7446141487899,295767.810832923,0.0,1.0
2024-11-20,91.66,91.73,90.31,91.54,451560,91.1409673151606,91.2105709341008,89.7986118070276,91.0216468255488,454131.559267696,0.0,1.0
2024-11-21,94.82,94.89,91.97,92.48,346105,94.2830735416051,94.3526771605454,91.4492119133244,91.9563239941747,348076.010542001,0.0,1.0
2024-11-22,95.87,96.09,95.02,95.21,538208,95.3271278257086,95.5458820566636,94.4819410242915,94.6708651328435,541273.005249243,0.0,1.0
2024-11-25,97.54,98.995,96.291,97.03,456607,96.9876713061397,98.434432242683,95.7457438767633,96.4805592252895,459207.301095192,0.0,1.0
2024-11-26,97.72,97.93,96.37,96.91,254394,97.1666520405574,97.3754628973781,95.8242965324245,96.3612387356776,255842.731615613,0.0,1.0
2024-11-27,97.88,98.6,97.0,98.01,312755,97.3257460267065,98.0416689643774,96.4507291028865,97.4550098904526,314536.087826132,0.0,1.0
2024-11-29,97.41,99.34,97.41,98.74,264751,96.8584074423935,98.777478650317,96.8584074423935,98.1808762022579,266258.713011963,0.0,1.0
2024-12-02,98.11,99.1655,97.37,97.51,361121,97.5544436317958,98.6039667716731,96.8186339458563,96.9578411837367,363177.524170231,0.0,1.0
2024-12-03,98.33,98.46,97.28,98.2,218088,97.7731978627508,97.902461726497,96.7291435786474,97.6439339990047,219329.974970266,0.0,1.0
2024-12-04,99.7,99.885,97.93,98.54,213471,99.1354401191524,99.3193925406373,97.3754628973781,97.9820087195715,214686.681921415,0.0,1.0
2024-12-05,97.59,99.575,97.5,99.39,266914,97.0373881768113,99.0111479424734,96.9478978096024,98.8271955209886,268434.030938032,0.0,1.0
2024-12-06,97.82,98.34,97.17,98.03,240993,97.2660857819006,97.7831412368851,96.6197664631699,97.4748966387213,242365.415144388,0.0,1.0
2024-12-09,98.21,99.28,97.28,98.92,283151,97.653877373139,98.7178184055111,96.7291435786474,98.3598569366756,284763.497958649,0.0,1.0
2024-12-10,97.39,99.27,96.98,98.33,374056,96.8385206941249,98.7078750313767,96.4308423546179,97.7731978627508,376186.186848785,0.0,1.0
2024-12-11,97.37,99.03,97.29,98.58,560863,96.8186339458563,98.4692340521531,96.7390869527817,98.0217822161088,564057.02171485,0.0,1.0
2024-12-12,97.33,98.3899,97.105,97.35,341918,96.778860449319,97.8327586738154,96.5551345312968,96.7987471975876,343865.166271796,0.0,1.0
2024-12-13,96.47,97.36,95.19,97.11,215598,95.9237302737676,96.808690571722,94.6509783845749,96.560106218364,216825.794833459,0.0,1.0
2024-12-16,97.64,98.02,95.241,96.63,269562,97.0871050474829,97.464953264587,94.7016895926599,96.0828242599167,271097.11085862,0.0,1.0
2024-12-17,95.7,97.59,95.6,97.17,352595,95.1580904654251,97.0373881768113,95.058656724082,96.6197664631699,354602.970015044,0.0,1.0
2024-12-18,92.54,97.49,92.0,96.48,362104,92.0159842389806,96.9379544354681,91.4790420357274,95.933673647902,364166.122192111,0.0,1.0
2024-12-19,91.77,94.39,91.515,93.44,368351,91.2503444306381,93.8555084538295,90.996788390213,92.9108879110692,370448.697820478,0.0,1.0
2024-12-20,91.8,93.365,90.02,90.68,750112,91.280174553041,92.8363126050618,89.5102539571324,90.1665166499974,754383.763365688,0.0,1.0
2024-12-23,90.65,91.44,90.31,91.34,235175,90.1366865275945,90.9222130842056,89.7986118070276,90.8227793428624,236514.282599833,0.0,1.0
2024-12-24,93.59,93.67,90.89,91.8,162317,93.060038523084,93.1395855161585,90.3753275068181,91.280174553041,163241.36837996,0.0,1.0
2024-12-26,94.01,94.2,91.92,92.83,193339,93.4776602367254,93.6665843452774,91.3994950426529,92.3043420888758,194440.033522139,0.0,1.0
2024-12-27,92.66,93.8,91.23,93.09,497628,92.1353047285924,93.2688493799047,90.7134022273849,92.5628698163681,500461.908883128,0.0,1.0
2024-12-30,92.19,92.64,90.45,91.76,452744,91.6679661442794,92.1154179803238,89.9378190449081,91.2404010565038,455322.301951222,0.0,1.0
2024-12-31,92.39,93.19,91.8,92.62,371421,91.8668336269658,92.6623035577113,91.280174553041,92.0955312320551,373536.180961039,0.0,1.0
2025-01-02,92.25,93.44,90.87,93.07,319136,91.7276263890854,92.9108879110692,90.3554407585494,92.5429830680994,320953.426562263,0.0,1.0
2025-01-03,95.87,96.0,91.95,92.5,332775,95.3271278257086,95.4563916894547,91.4293251650558,91.9762107424433,334670.098403994,0.0,1.0
2025-01-06,93.63,96.93,93.28,95.86,395766,93.0998120196213,96.3811254839463,92.7517939249201,95.3171844515742,398019.821696206,0.0,1.0
2025-01-07,92.05,93.91,91.395,93.53,443530,91.528758906399,93.3782264953822,90.8774679006011,93.0003782782781,446055.829750202,0.0,1.0
2025-01-08,92.85,92.91,90.06,91.4,293999,92.3242288371444,92.3838890819504,89.5500274536697,90.8824395876683,295673.275518521,0.0,1.0
2025-01-10,93.09,93.305,90.52,91.07,367105,92.5628698163681,92.7766523602559,90.0074226638483,90.5543082412358,369195.60205724,0.0,1.0
2025-01-13,94.93,94.98,91.84,91.97,298536,94.3924506570826,94.4421675277542,91.3199480495783,91.4492119133244,300236.112980647,0.0,1.0
2025-01-14,97.12,97.65,95.59,96.05,284177,96.5700495924983,97.0970484216172,95.0487133499476,95.5061085601263,285795.340858393,0.0,1.0
2025-01-15,96.01,99.11,95.13,98.92,366586,95.466335063589,98.5487810452276,94.591318139769,98.3598569366756,368673.646438364,0.0,1.0
2025-01-16,97.84,98.54,95.92,96.59,595341,97.2859725301692,97.9820087195715,95.3768446963801,96.0430507633795,598731.368203538,0.0,1.0
2025-01-17,97.2,99.37,96.13,99.37,1096262,96.6495965855729,98.8073087727199,95.5856555532008,98.8073087727199,1102505.03017522,0.0,1.0
2025-01-21,99.12,99.805,97.9163,98.24,318433,98.558724419362,99.2398455475628,97.3618404748141,97.683707495542,320246.423093919,0.0,1.0
2025-01-22,99.23,99.8,98.09,99.5,268804,98.6681015348395,99.2348738604956,97.5345568835272,98.9365726364661,270334.794174404,0.0,1.0
2025-01-23,101.32,101.77,98.6201,98.95,452771,100.746266728912,101.193718564956,98.0616551463874,98.3896870590786,455349.455711741,0.0,1.0
2025-01-24,99.29,101.7199,98.44,101.21,330011,98.7277617796454,101.143902260543,97.8825749782283,100.636889613434,331890.357882655,0.0,1.0
2025-01-27,97.34,99.05,96.7,98.42,292865,96.7888038234533,98.4891208004217,96.152427878857,97.8626882299597,294532.817576698,0.0,1.0
2025-01-28,98.33,98.51,96.85,97.51,227414,97.7731978627508,97.9521785971686,96.3015784908717,96.9578411837367,228709.084992701,0.0,1.0
2025-01-29,97.47,99.4,97.06,97.92,203384,96.9180676871995,98.8371388951229,96.5103893476924,97.3655195232438,204542.238130262,0.0,1.0
2025-01-30,98.94,100.07,98.465,98.56,181207,98.3797436849442,99.5033449621222,97.9074334135641,98.0018954678401,182238.943795335,0.0,1.0
2025-01-31,98.31,99.74,97.97,99.49,297652,97.7533111144822,99.1752136156897,97.4152363939154,98.9266292623317,299347.078747339,0.0,1.0
2025-02-03,96.83,97.485,94.455,96.36,707316,96.2816917426031,96.9329827484009,93.9201403857025,95.8143531582901,711344.047247298,0.0,1.0
2025-02-04,96.86,97.535,96.45,96.87,535145,96.3115218650061,96.9826996190725,95.903843525499,96.3214652391404,538192.56197252,0.0,1.0
2025-02-05,97.72,98.13,96.72,97.79,223637,97.1666520405574,97.5743303800645,96.1723146271256,97.2362556594976,224910.57560446,0.0,1.0
2025-02-06,97.81,98.91,96.32,98.27,344025,97.2561424077663,98.3499135625413,95.7745796617529,97.7135376179449,345984.165287158,0.0,1.0
2025-02-07,97.65,98.23,96.76,98.02,270532,97.0970484216172,97.6737641214076,96.2120881236629,97.464953264587,272072.634847658,0.0,1.0
2025-02-10,97.5,98.28,95.575,97.93,321132,96.9478978096024,97.7234809920792,95.0337982887462,97.3754628973781,322960.793451045,0.0,1.0
2025-02-11,99.11,99.21,96.24,96.91,369815,98.5487810452276,98.6482147865708,95.6950326686783,96.3612387356776,371921.035057541,0.0,1.0
2025-02-12,96.7,98.29,95.88,96.49,426413,96.152427878857,97.7334243662136,95.3370711998429,95.9436170220363,428841.351275613,0.0,1.0
2025-02-13,97.1,97.285,95.915,96.95,339536,96.5501628442297,96.7341152657146,95.371873009313,96.4010122322149,341469.601177067,0.0,1.0
2025-02-14,97.1,98.2914,96.44,97.8,260789,96.5501628442297,97.7348164385923,95.8939001513647,97.246199033632,262274.150079421,0.0,1.0
2025-02-18,98.53,98.9,97.41,97.66,354758,97.9720653454372,98.339970188407,96.8584074423935,97.1069917957515,356778.287941114,0.0,1.0
2025-02-19,99.23,100.36,96.571,97.48,437321,98.6681015348395,99.7917028120174,96.0241583525243,96.9280110613338,439811.470525529,0.0,1.0
2025-02-20,97.12,99.3874,96.12,98.99,363521,96.5700495924983,98.8246102437136,95.5757121790665,98.4294605556158,365591.191771973,0.0,1.0
2025-02-21,93.71,98.52,93.61,98.42,389299,93.1793590126958,97.9621219713029,93.0799252713526,97.8626882299597,391515.993204347,0.0,1.0
2025-02-24,90.78,94.155,90.77,93.93,604685,90.2659503913406,93.621839161673,90.2560070172063,93.3981132436508,608128.580732985,0.0,1.0
2025-02-25,90.75,91.65,89.36,90.65,744853,90.2361202689376,91.1310239410263,88.8539912642674,90.1366865275945,749094.814233372,0.0,1.0
2025-02-26,79.98,89.3,79.89,88.61,1208381,79.5271063262769,88.7943310194615,79.4376159590681,88.1082382041935,1215262.52927509,0.0,1.0
2025-02-27,81.67,84.84,79.24,79.59,940948,81.2075365549767,84.3595861555556,78.7912966403374,79.1393147350385,946306.542718177,0.0,1.0
2025-02-28,81.28,82.43,79.07,82.32,800289,80.8197449637383,81.9632329891849,78.622259280054,81.8538558737074,804846.513054268,0.0,1.0
2025-03-03,80.11,83.115,79.9,81.81,744525,79.6563701900231,82.6443541173857,79.4475593332024,81.3467437928572,748764.9463278,0.0,1.0
2025-03-04,80.06,81.52,77.7012,78.95,802939,79.6066533193515,81.0583859429619,77.2612102285485,78.5029387904422,807511.604364524,0.0,1.0
2025-03-05,80.89,81.52,79.775,79.83,578166,80.4319533724999,81.0583859429619,79.3232671565234,79.3779557142622,581458.559428574,0.0,1.0
2025-03-06,79.63,80.45,79.0,80.04,557001,79.1790882315758,79.9944449105899,78.5526556611137,79.5867665710828,560173.028265714,0.0,1.0
2025-03-07,80.59,80.81,78.49,79.49,730567,80.1336521484703,80.3524063794253,78.0455435802635,79.0398809936953,734727.457834005,0.0,1.0
2025-03-10,80.49,82.09,79.47,79.47,881620,80.0342184071272,81.6251582686181,79.0199942454267,79.0199942454267,886640.679603123,0.0,1.0
2025-03-11,80.27,81.59,79.385,80.75,594288,79.8154641761722,81.1279895619022,78.935475565285,80.2927461346194,597672.371543273,0.0,1.0
2025-03-12,78.94,80.945,78.28,80.74,712321,78.4929954163078,80.4866419302386,77.8367327234428,80.2828027604851,716377.549891763,0.0,1.0
2025-03-13,75.45,78.46,75.195,78.36,639730,75.0227578434308,78.0157134578606,74.7692018030057,77.9162797165174,643373.156192584,0.0,1.0
2025-03-14,77.18,77.33,75.2,76.06,658480,76.8821688065483,77.0315899690384,74.9098094616796,75.7664907932893,661030.863058475,0.14,1.0
2025-03-17,78.37,78.89,76.45,76.77,471834,78.0675766956361,78.5855700589349,76.1549858157634,76.4737509624088,473661.821528873,0.0,1.0
2025-03-18,77.53,78.397,77.3,77.79,285346,77.2308181856918,78.0944725048843,77.0017057365403,77.4898148673412,286451.392070045,0.0,1.0
2025-03-19,77.82,78.569,76.31,77.48,784029,77.5196990998392,78.2658087712062,76.015526064106,77.1810111315284,787066.22301797,0.0,1.0
2025-03-20,75.88,77.53,75.69,76.98,602398,75.5871853983012,77.2308181856918,75.3979185924805,76.6829405898949,604731.608924643,0.0,1.0
2025-03-21,75.36,75.99,74.23,74.9,2103878,75.0691920350023,75.6967609174606,73.9435526109106,74.6109671366995,2112028.14073281,0.0,1.0
2025-03-24,78.14,78.2075,76.325,76.54,356348,77.8384642464846,77.9057037696052,76.030468180355,76.2446385132574,357728.444279495,0.0,1.0
2025-03-25,79.09,79.93,77.865,77.88,512745,78.7847982755883,79.6215567855326,77.5645254485862,77.5794675648352,514731.305246808,0.0,1.0
2025-03-26,79.37,79.999,78.99,79.08,591476,79.0637177789031,79.690290520278,78.6851841672616,78.7748368647556,593767.298563927,0.0,1.0
2025-03-27,78.88,80.98,78.69,79.38,845217,78.5756086481022,80.667504922963,78.3863418422815,79.0736791897357,848491.257109852,0.0,1.0
2025-03-28,75.18,79.37,74.7,78.39,427426,74.8898866400143,79.0637177789031,74.4117389200461,78.0874995173014,429081.790902733,0.0,1.0
2025-03-31,73.55,74.49,73.05,74.14,837818,73.266176674289,74.20254929256,72.7681061326555,73.8538999134166,841063.594377849,0.0,1.0
2025-04-01,75.03,75.08,72.7,73.14,675125,74.7404654775242,74.7902725316876,72.4194567535121,72.8577588301496,677740.343552353,0.0,1.0
2025-04-02,77.07,77.325,73.67,73.67,398924,76.7725932873889,77.026609263622,73.3857136042811,73.3857136042811,400469.377983749,0.0,1.0
2025-04-03,72.94,74.32,72.4001,73.16,646253,72.6585306134962,74.0332053084046,72.1207140426403,72.8776816518149,648756.497303074,0.0,1.0
2025-04-04,71.37,72.29,67.6,69.62,880889,71.0945891127669,72.0110389093726,67.3391372288503,69.3513422170497,884301.445645604,0.0,1.0
2025-04-07,70.66,73.35,66.47,68.08,1150066,70.3873289436474,73.0669484576356,66.2134978047586,67.8172849488185,1154521.20118182,0.0,1.0
2025-04-08,69.23,73.465,67.99,72.71,752783,68.9628471945755,73.1815046822113,67.7276322513244,72.4294181643447,755699.180211621,0.0,1.0
2025-04-09,76.59,77.715,69.25,69.25,803477,76.2944455674208,77.4151042860962,68.9827700162409,68.9827700162409,806589.561957287,0.0,1.0
2025-04-10,74.2,75.735,72.885,75.19,829913,73.9136683784126,75.4427449412275,72.6037428539165,74.8998480508469,833127.971469822,0.0,1.0
2025-04-11,76.26,76.75,73.47,74.07,580825,75.9657190099427,76.4538281407435,73.1864853876277,73.7841700375879,583075.038020803,0.0,1.0
2025-04-14,76.16,77.77,74.9,77.15,484763,75.8661049016159,77.4698920456758,74.6109671366995,76.8522845740503,486640.906737966,0.0,1.0
2025-04-15,75.54,76.96,75.16,76.19,273717,75.2484974299904,76.6630177682296,74.8699638183489,75.895989134114,274777.342886309,0.0,1.0
2025-04-16,74.99,76.11,73.97,75.26,551162,74.7006198341935,75.8162978474526,73.6845559292612,74.9695779266756,553297.127543791,0.0,1.0
2025-04-17,75.1,75.91,74.52,74.65,972243,74.8101953533529,75.6170696307992,74.232433525058,74.3619318658828,976009.338768924,0.0,1.0
2025-04-21,72.7,74.4,71.92,74.17,406825,72.4194567535121,74.112896595066,71.6424667085638,73.8837841459146,408400.985396313,0.0,1.0
2025-04-22,73.63,74.22,72.62,73.41,558380,73.3458679609504,73.9335912000779,72.3397654668507,73.1267169226316,560543.08910611,0.0,1.0
2025-04-23,75.46,79.7,75.42,77.23,649090,75.168806143329,79.3924443363812,75.1289604999984,76.9319758607117,651604.487459947,0.0,1.0
2025-04-24,76.72,76.873,75.05,75.74,823969,76.4239439082455,76.5763534939853,74.7603882991896,75.4477256466438,827160.94521235,0.0,1.0
2025-04-25,75.26,77.13,74.86,76.25,527781,74.9695779266756,76.8323617523849,74.5711214933688,75.95575759911,529825.552690841,0.0,1.0
2025-04-28,75.06,76.255,74.11,75.44,491999,74.7703497100222,75.9607383045263,73.8240156809186,75.1488833216637,493904.938029867,0.0,1.0
2025-04-29,75.66,76.14,74.35,74.6,800627,75.3680343599824,75.8461820799506,74.0630895409026,74.3121248117194,803728.521440162,0.0,1.0
2025-04-30,81.43,82.195,77.5,78.75,1308376,81.1157684104331,81.8778163391324,77.2009339531938,78.4461103072775,1313444.47285414,0.0,1.0
2025-05-01,84.24,85.46,80.7917,81.5,1121589,83.9149248544134,85.1302169759992,80.4799315569838,81.1854982862618,1125933.88510948,0.0,1.0
2025-05-02,86.58,87.02,84.5,84.84,923732,86.2458949892582,86.6841970658957,84.1739215360629,84.5126095043736,927310.41367199,0.0,1.0
2025-05-05,87.35,88.11,85.311,85.71,724888,87.0129236233739,87.7699908466568,84.9817919545924,85.3792522468159,727696.118729091,0.0,1.0
2025-05-06,87.32,87.63,85.53,86.73,332790,86.9830393908758,87.2918431266886,85.1999468518279,86.3953161517483,334079.183752324,0.0,1.0
2025-05-07,88.25,88.71,87.345,88.5,773803,87.9094505983142,88.367675496617,87.0079429179575,88.1584858691309,776800.608867752,0.0,1.0
2025-05-08,89.59,91.06,88.815,89.0,564841,89.244279649892,90.7086070422945,88.47227031036,88.6565564107644,567029.118152126,0.0,1.0
2025-05-09,89.56,90.275,88.945,89.59,325103,89.214395417394,89.9266362919299,88.6017686511847,89.244279649892,326362.40534701,0.0,1.0
2025-05-12,93.63,94.88,91.71,93.6,462035,93.2686896262907,94.5138659803745,91.356098746418,93.2388053937927,463824.861519291,0.0,1.0
2025-05-13,94.4,94.89,93.631,94.54,382772,94.0357182604063,94.5238273912072,93.269685767374,94.1751780120637,384254.807305641,0.0,1.0
2025-05-14,93.77,94.97,93.535,94.4,352710,93.4081493779481,94.6035186778685,93.1740562233803,94.0357182604063,354076.351156231,0.0,1.0
2025-05-15,94.18,94.46,93.0,93.4,323603,93.8165672220876,94.0954867254023,92.6411207438325,93.0395771771393,324856.594548523,0.0,1.0
2025-05-16,95.36,95.44,93.48,94.22,332325,95.131473452,95.2112817350973,93.2559787992131,93.9942054178633,333123.317132157,0.14,1.0
2025-05-19,96.11,96.147,94.005,94.38,298911,95.8796761060374,95.9165874369699,93.7797206570392,94.1538219840579,299629.049416355,0.0,1.0
2025-05-20,95.29,96.48,94.88,95.54,245334,95.0616412042899,96.2487894153624,94.6526237534161,95.311042088969,245923.345776877,0.0,1.0
2025-05-21,93.17,94.94,93.05,94.03,274953,92.946721702211,94.7124799657391,92.827009277565,93.8046607455071,275613.497074966,0.0,1.0
2025-05-22,93.1,93.46,92.02,92.08,292113,92.8768894545009,93.2360267284388,91.7994776326871,91.8593338450101,292814.719137669,0.0,1.0
2025-05-23,92.05,92.59,91.48,91.48,368248,91.8294057388486,92.3681116497555,91.2607717217802,91.2607717217802,369132.612013188,0.0,1.0
2025-05-27,95.46,95.67,92.48,93.61,512374,95.2312338058717,95.4407305490021,92.2583752604967,93.3856672592462,513604.834099968,0.0,1.0
2025-05-28,94.01,95.475,93.93,95.02,255000,93.7847086747328,95.2461978589524,93.7049003916355,94.7922882488364,255612.565617092,0.0,1.0
2025-05-29,93.88,94.575,93.46,94.47,182641,93.6550202146997,94.3483546741076,93.2360267284388,94.2436063025424,183079.743517142,0.0,1.0
2025-05-30,94.07,94.82,93.02,93.61,417405,93.8445648870558,94.5927675410931,92.7970811714035,93.3856672592462,418407.697848636,0.0,1.0
2025-06-02,93.99,94.22,92.5501,93.78,444697,93.7647566039585,93.9942054178633,92.3283072685607,93.555259860828,445765.259185192,0.0,1.0
2025-06-03,97.11,97.16,93.597,94.48,448799,96.8772796447538,96.9271598216896,93.3726984132429,94.2535823379296,449877.113083864,0.0,1.0
2025-06-04,98.21,98.5,96.755,97.56,502368,97.9746435373419,98.2639485635697,96.5231303885095,97.3262012371762,503574.797505597,0.0,1.0
2025-06-05,99.38,99.69,97.995,98.31,458545,99.1418396776401,99.4510967746422,97.7601587765179,98.0744038912135,459646.525101527,0.0,1.0
2025-06-06,99.26,101.07,98.94,100.7,605779,99.0221272529942,100.827789658071,98.7028941206049,100.458676348746,607234.213282182,0.0,1.0
2025-06-09,100.46,101.155,99.26,99.83,326993,100.219251499454,100.912585958862,99.0221272529942,99.5907612700625,327778.508505214,0.0,1.0
2025-06-10,100.73,101.125,99.6,100.81,360716,100.488604454907,100.8826578527,99.3613124561577,100.568412738005,361582.518506413,0.0,1.0
2025-06-11,101.21,102.44,100.23,100.71,443733,100.967454153491,102.194506506112,99.9898026855491,100.468652384133,444798.943446938,0.0,1.0
2025-06-12,99.22,101.27,98.72,100.69,336480,98.9822231114455,101.027310365814,98.4834213420873,100.448700313359,337288.298348389,0.0,1.0
2025-06-13,99.64,99.79,97.25,97.8,581714,99.4012165977064,99.5508571285139,97.0169441401741,97.5656260864681,583111.403903455,0.0,1.0
2025-06-16,101.39,101.66,100.48,100.65,259897,101.14702279046,101.416375745914,100.239203570228,100.40879617181,260521.329279159,0.0,1.0
2025-06-17,101.45,101.91,100.46,101.01,582626,101.206879002783,101.665776630593,100.219251499454,100.767933445748,584025.594726369,0.0,1.0
2025-06-18,102.18,103.38,100.76,101.0,370099,101.935129586046,103.132253832506,100.518532561069,100.757957410361,370988.058518903,0.0,1.0
2025-06-20,101.03,103.4999,100.2335,102.85,684944,100.787885516522,103.251866496798,99.9932942979346,102.603523956986,686589.384878564,0.0,1.0
2025-06-23,102.94,102.99,100.43,100.98,353083,102.693308275471,102.743188452406,100.189323393292,100.738005339586,353931.182375605,0.0,1.0
2025-06-24,103.74,104.91,101.93,103.96,449333,103.491391106444,104.658587246742,101.685728701367,103.710863884961,450412.395868332,0.0,1.0
2025-06-25,102.78,104.15,102.24,104.15,420786,102.533691709276,103.900408557318,101.994985798369,103.900408557318,421796.819748054,0.0,1.0
2025-06-26,104.89,105.115,103.1,103.1,391002,104.638635175968,104.863095972179,102.852924841665,102.852924841665,391941.272083976,0.0,1.0
2025-06-27,104.45,106.07,103.9,105.58,1509641,104.199689618932,105.815807351653,103.651007672638,105.326981617682,1513267.48694413,0.0,1.0
2025-06-30,106.42,107.09,105.0,105.68,624111,106.164968590204,106.833362961144,104.748371565227,105.426741971554,625610.250744505,0.0,1.0
2025-07-01,106.11,107.48,105.92,106.2,796772,105.855711493202,107.222428341243,105.666166820846,105.945495811686,798686.020124946,0.0,1.0
2025-07-02,109.34,109.41,106.2,106.2,437004,109.077970923256,109.147803170966,105.945495811686,105.945495811686,438053.7789213,0.0,1.0
2025-07-03,110.79,110.79,109.56,109.84,276161,110.524496054395,110.524496054395,109.297443701774,109.576772692614,276824.398954438,0.0,1.0
2025-07-07,110.02,111.075,109.21,110.0,453728,109.756341329583,110.808813062929,108.948282463223,109.736389258809,454817.95361691,0.0,1.0
2025-07-08,111.05,111.14,109.871,110.19,771485,110.783872974461,110.873657292945,109.607698402314,109.925933931165,773338.275235695,0.0,1.0
2025-07-09,112.5,112.865,110.2518,111.38,509031,112.2303981056,112.594523397231,109.987585829858,111.113082142237,510253.803484838,0.0,1.0
2025-07-10,113.08,114.4,112.35,112.48,562445,112.809008158055,114.125844829161,112.080757574792,112.210446034826,563796.115562768,0.0,1.0
2025-07-11,110.12,111.65,106.9,111.46,1128138,109.856101683455,111.382435097691,106.643818288788,111.192890425335,1130848.03352994,0.0,1.0
2025-07-14,107.92,110.6099,107.5426,110.2,760626,107.661373898279,110.344827657072,107.284878322767,109.935909966552,762453.189549276,0.0,1.0
2025-07-15,107.01,108.06,106.35,108.06,489567,106.753554678047,107.801038393699,106.095136342494,107.801038393699,490743.046711617,0.0,1.0
2025-07-16,106.47,107.19,105.38,106.57,455139,106.21484876714,106.933123315016,105.127460909939,106.314609121011,456232.343146656,0.0,1.0
2025-07-17,107.18,107.59,106.2428,106.36,580831,106.923147279628,107.332164730502,105.988193243143,106.105112377881,582226.282744869,0.0,1.0
2025-07-18,108.24,108.36,106.44,107.27,1023442,107.980607030668,108.100319455314,106.184920660978,107.012931598113,1025900.53090309,0.0,1.0
2025-07-21,108.0,109.47,107.64,109.12,536187,107.741182181376,109.207659383289,107.382044907438,108.858498144738,537475.038119731,0.0,1.0
2025-07-22,109.0,109.06,107.635,108.0,587140,108.738785720092,108.798641932415,107.377056889744,107.741182181376,588550.438338901,0.0,1.0
2025-07-23,108.39,111.25,107.86,110.07,955257,108.130247561475,110.983393682204,107.601517685956,109.806221506519,957551.735661518,0.0,1.0
2025-07-24,107.48,108.05,104.69,107.6,833610,107.222428341243,107.791062358312,104.439114468224,107.342140765889,835612.513035548,0.0,1.0
2025-07-25,108.78,108.8,106.9,108.03,524767,108.519312941575,108.539265012349,106.643818288788,107.771110287537,526027.604788957,0.0,1.0
2025-07-28,107.72,109.29,107.44,109.1,793385,107.461853190535,109.02809074632,107.182524199695,108.838546073964,795290.883812224,0.0,1.0
2025-07-29,104.86,108.95,104.39,108.63,1230001,104.608707069806,108.688905543156,104.13983340661,108.369672410767,1232955.7306729,0.0,1.0
2025-07-30,123.95,128.5,116.44,117.495,2589633,123.652958623903,128.192054725063,116.160956048143,117.213427781488,2595853.86328113,0.0,1.0
2025-07-31,126.57,128.36,121.92,121.92,1729763,126.26667989534,128.052390229643,121.627823440309,121.627823440309,1733918.26799811,0.0,1.0
2025-08-01,122.57,124.96,120.96,124.17,1064378,122.276265740474,124.660538198007,120.670124043141,123.872431402421,1066934.86810349,0.0,1.0
2025-08-04,124.6,124.6,122.74,122.88,473582,124.301400924069,124.301400924069,122.445858342056,122.585522837477,474719.64725519,0.0,1.0
2025-08-05,125.62,126.14,123.63,124.85,896237,125.31895653356,125.837710373692,123.333725491514,124.550801808748,898389.956748882,0.0,1.0
2025-08-06,125.36,126.8799,124.79,125.92,792164,125.059579613493,126.575837231988,124.490945596425,125.618237595175,794066.950703916,0.0,1.0
2025-08-07,126.15,126.57,123.99,126.09,794006,125.847686409079,126.26667989534,123.692862765452,125.787830196756,795913.375589668,0.0,1.0
2025-08-08,125.39,127.34,125.19,126.57,338350,125.089507719655,127.034834620152,124.889987011912,126.26667989534,339162.790496247,0.0,1.0
2025-08-11,126.44,126.45,124.31,125.92,789961,126.136991435307,126.146967470694,124.012095897841,125.618237595175,791858.658617426,0.0,1.0
2025-08-12,129.8,130.02,126.54,127.41,1099925,129.488939325394,129.708412103912,126.236751789179,127.104666867862,1102567.25975051,0.0,1.0
2025-08-13,129.71,130.3,128.895,130.02,473623,129.39915500691,129.987741094753,128.586108122856,129.708412103912,474760.745746133,0.0,1.0
2025-08-14,127.76,129.27,126.88,129.27,425234,127.453828106413,128.960209449875,126.575936992342,128.960209449875,426255.504814189,0.0,1.0
2025-08-15,124.44,127.93,124.005,127.93,591282,124.281448853295,127.767002184201,123.847003094285,127.767002184201,592036.323674136,0.14,1.0
2025-08-18,126.35,126.3975,124.3,124.78,289956,126.189015289407,126.236454768839,124.141627229705,124.62101565344,290325.909240021,0.0,1.0
2025-08-19,125.33,127.01,125.17,126.05,255791,125.17031488897,126.848174372042,125.010518747725,125.889397524572,256117.32349189,0.0,1.0
2025-08-20,126.06,126.12,123.65,125.26,433026,125.8993847834,125.959308336367,123.492455405897,125.100404077175,433578.429743029,0.0,1.0
2025-08-21,124.8,126.765,124.7,126.2,331938,124.640990171096,126.603486530761,124.541117582818,126.039206406989,332361.467468561,0.0,1.0
2025-08-22,128.32,129.13,125.775,125.79,381906,128.156505278486,128.965473243538,125.614747906807,125.629728795049,382393.21377802,0.0,1.0
2025-08-25,126.57,128.675,126.47,128.35,312354,126.408734983619,128.511052966873,126.30886239534,128.186467054969,312752.48332422,0.0,1.0
2025-08-26,127.43,127.88,126.33,126.92,347055,127.26763924281,127.717065890062,126.169040771751,126.758289042592,347497.752870422,0.0,1.0
2025-08-27,127.81,128.4,126.81,126.89,378891,127.647155078267,128.236403349108,126.648429195486,126.728327266108,379374.367413888,0.0,1.0
2025-08-28,126.96,128.65,126.35,128.65,430015,126.798238077903,128.486084819803,126.189015289407,128.486084819803,430563.588481867,0.0,1.0
2025-08-29,122.99,126.73,122.55,126.57,408992,122.833296323262,126.568531124863,122.393856934838,126.408734983619,409513.76854383,0.0,1.0
2025-09-02,122.31,122.68,120.68,121.12,304500,122.154162722971,122.5236912996,120.526239534037,120.965678922461,304888.463641333,0.0,1.0
2025-09-03,122.05,123.41,121.305,122.64,323169,121.894493993447,123.25276119403,121.150443210775,122.483742264288,323581.280481138,0.0,1.0
2025-09-04,124.97,125.04,122.0701,122.27,224394,124.810773571169,124.880684382963,121.914568383691,122.114213687659,224680.268999452,0.0,1.0
2025-09-05,124.93,126.11,122.6,125.04,230267,124.770824535857,125.949321077539,122.443793228977,124.880684382963,230560.761436122,0.0,1.0
2025-09-08,124.82,125.805,123.775,125.09,270368,124.660964688751,125.644709683291,123.617296141245,124.930620677102,270712.919992711,0.0,1.0
2025-09-09,123.66,124.31,121.86,124.31,248044,123.502442664725,124.151614488533,121.704736075719,124.151614488533,248360.440313469,0.0,1.0
2025-09-10,125.89,125.89,123.59,123.98,375213,125.729601383327,125.729601383327,123.43253185293,123.822034947215,375691.675232368,0.0,1.0
2025-09-11,127.85,128.365,126.19,126.21,262228,127.687104113578,128.201447943211,126.029219148162,126.049193665817,262562.535447422,0.0,1.0
2025-09-12,125.6,127.695,124.86,127.02,257711,125.439970877321,127.532301601747,124.700913724063,126.85816163087,258039.772917805,0.0,1.0
2025-09-15,126.15,127.25,124.2,126.17,212587,125.98927011285,127.08786858391,124.041754641427,126.009244630506,212858.206305814,0.0,1.0
2025-09-16,125.6,126.33,124.46,125.7,286555,125.439970877321,126.169040771751,124.30142337095,125.539843465599,286920.570439219,0.0,1.0
2025-09-17,125.03,127.265,124.34,126.72,343678,124.870697124135,127.102849472151,124.181576265016,126.558543866036,344116.444687444,0.0,1.0
2025-09-18,127.67,128.19,125.45,125.54,269712,127.507333454678,128.026670913724,125.290161994904,125.380047324354,270056.083105522,0.0,1.0
2025-09-19,125.29,128.05,124.82,127.96,2059009,125.130365853659,127.886849290135,124.660964688751,127.796963960684,2061635.76562784,0.0,1.0
2025-09-22,126.31,126.38,123.71,124.85,746700,126.149066254095,126.21897706589,123.552378958864,124.690926465235,747652.597047569,0.0,1.0
2025-09-23,124.48,128.7,124.23,126.22,281165,124.321397888606,128.536021113942,124.07171641791,126.059180924645,281523.694186258,0.0,1.0
2025-09-24,121.32,125.135,120.73,125.06,582270,121.165424099017,124.975563341827,120.576175828176,124.900658900619,583012.826681247,0.0,1.0
2025-09-25,122.81,123.68,121.39,122.84,370721,122.653525664361,123.522417182381,121.235334910812,122.683487440845,371193.944596319,0.0,1.0
2025-09-26,122.24,126.36,121.585,123.33,326420,122.084251911176,126.199002548234,121.430086457954,123.172863123407,326836.427920539,0.0,1.0
2025-09-29,119.03,123.18,118.06,122.75,494593,118.878341827448,123.02305424099,117.90957772115,122.593602111394,495223.973391654,0.0,1.0
2025-09-30,118.99,119.75,117.78,118.87,627020,118.838392792137,119.597424463051,117.629934473972,118.718545686203,627819.916165481,0.0,1.0
2025-10-01,118.14,119.125,115.97,118.1,646175,117.989475791773,118.973220786312,115.822240626138,117.949526756462,646999.353016219,0.0,1.0
2025-10-02,117.78,119.22,116.36,118.62,599214,117.629934473972,119.068099745177,116.211743720422,118.468864215508,599978.442864951,0.0,1.0
2025-10-03,118.47,120.61,118.18,118.52,381360,118.319055333091,120.456328722242,118.029424827084,118.36899162723,381846.517222525,0.0,1.0
2025-10-06,118.36,120.38,118.0,120.38,413748,118.209195485985,120.226621769203,117.849654168183,120.226621769203,414275.835975942,0.0,1.0
2025-10-07,118.23,119.28,117.98,118.35,320843,118.079361121223,119.128023298143,117.829679650528,118.199208227157,321252.3131037,0.0,1.0
2025-10-08,120.94,121.16,118.21,118.61,313668,120.78590826356,121.005627957772,118.059386603568,118.45887695668,314068.159650083,0.0,1.0
2025-10-09,117.83,120.81,117.81,120.81,316790,117.679870768111,120.656073898799,117.659896250455,120.656073898799,317194.14251868,0.0,1.0
2025-10-10,115.94,118.7,115.7975,117.91,474253,115.792278849654,118.54876228613,115.649960411358,117.759768838733,474858.024785858,0.0,1.0
2025-10-13,116.56,117.995,115.6101,117.15,451551,116.411488896979,117.84466053877,115.462799180925,117.000737167819,452127.062875887,0.0,1.0
2025-10-14,118.81,119.66,115.36,115.74,269285,118.658622133236,119.5075391336,115.213017837641,115.592533673098,269628.538363405,0.0,1.0
2025-10-15,119.12,120.77,117.975,119.11,489031,118.968227156898,120.616124863487,117.824686021114,118.958239898071,489654.877710955,0.0,1.0
2025-10-16,119.71,120.595,118.565,119.9,294773,119.557475427739,120.441347834001,118.413934291955,119.747233345468,295149.054492438,0.0,1.0
2025-10-17,120.48,120.912,118.76,119.11,557039,120.326494357481,120.757943938842,118.608685839097,118.958239898071,557749.638418079,0.0,1.0
2025-10-20,122.59,123.215,121.32,121.32,264334,122.433805970149,123.058009646888,121.165424099017,121.165424099017,264671.222161473,0.0,1.0
2025-10-21,123.12,123.9,121.48,122.42,270305,122.963130688023,123.742136876593,121.325220240262,122.264022570076,270649.839620923,0.0,1.0
2025-10-22,121.6,123.13,119.82,123.13,281180,121.445067346196,122.973117946851,119.667335274845,122.973117946851,281538.713322398,0.0,1.0
2025-10-23,125.06,125.25,121.08,121.77,241869,124.900658900619,125.090416818347,120.92572988715,121.614850746269,242177.562602515,0.0,1.0
2025-10-24,125.3,126.95,123.92,126.57,269638,125.140353112486,126.788250819075,123.762111394248,126.408734983619,269981.988700566,0.0,1.0
2025-10-27,125.33,127.19,124.77,126.84,293336,125.17031488897,127.027945030943,124.611028394612,126.678390971969,293710.221250227,0.0,1.0
2025-10-28,125.9,126.88,124.42,125.11,449681,125.739588642155,126.718340007281,124.261474335639,124.950595194758,450254.677237106,0.0,1.0
2025-10-29,129.76,130.42,126.11,126.21,1022608,129.594670549691,130.253829632326,125.949321077539,126.049193665817,1023912.58465463,0.0,1.0
2025-10-30,115.77,132.89,107.275,132.51,2256885,115.622495449581,132.720682562796,107.138319075355,132.341166727339,2259764.20448333,0.0,1.0
2025-10-31,118.03,121.1,114.97,114.97,1090477,117.879615944667,120.945704404805,114.823514743356,114.823514743356,1091868.16803353,0.0,1.0
2025-11-03,115.31,119.6,114.68,117.8,760002,115.163081543502,119.447615580633,114.53388423735,117.649908991627,760971.56697649,0.0,1.0
2025-11-04,113.62,115.94,113.47,115.76,630190,113.475234801602,115.792278849654,113.325425919185,115.612508190754,630993.960269727,0.0,1.0
2025-11-05,113.07,114.18,112.28,112.97,397907,112.925935566072,114.034521295959,112.136942118675,112.826062977794,398414.626936395,0.0,1.0
2025-11-06,110.95,114.165,110.71,112.86,367980,110.808636694576,114.019540407718,110.568942482708,112.716203130688,368449.447785675,0.0,1.0
2025-11-07,110.71,111.989,109.07,110.05,371244,110.568942482708,111.846312886786,108.931032034947,109.909783400073,371717.611809733,0.0,1.0
2025-11-10,112.6,113.095,110.48,112.08,287174,112.456534401165,112.950903713142,110.339235529669,111.937196942119,287540.360123929,0.0,1.0
2025-11-11,110.48,114.01,110.15,111.7,260194,110.339235529669,113.864737895886,110.009655988351,111.557681106662,260525.940586841,0.0,1.0
2025-11-12,111.16,112.76,110.66,110.66,381260,111.01836912996,112.61633054241,110.519006188569,110.519006188569,381746.389648259,0.0,1.0
2025-11-13,110.12,112.08,109.28,110.59,460170,109.979694211868,111.937196942119,109.140764470331,110.449095376775,460757.058501912,0.0,1.0
2025-11-14,109.74,109.97,105.11,107.85,342568,109.74,109.97,105.11,107.85,342568,0.14,1.0
2025-11-17,107.06,110.03,106.09,110.03,284017,107.06,110.03,106.09,110.03,284017,0.0,1.0
2025-11-18,106.74,107.97,105.495,106.65,338848,106.74,107.97,105.495,106.65,338848,0.0,1.0
2025-11-19,107.34,108.63,106.27,106.79,216220,107.34,108.63,106.27,106.79,216220,0.0,1.0
2025-11-20,106.16,110.21,105.65,109.4,292109,106.16,110.21,105.65,109.4,292109,0.0,1.0
2025-11-21,108.69,110.0,106.04,106.43,305917,108.69,110.0,106.04,106.43,305917,0.0,1.0
2025-11-24,110.37,111.6,108.01,108.88,266361,110.37,111.6,108.01,108.88,266361,0.0,1.0
2025-11-25,111.65,112.685,110.165,110.5,257754,111.65,112.685,110.165,110.5,257754,0.0,1.0
2025-11-26,112.79,114.57,111.305,111.65,608870,112.79,114.57,111.305,111.65,608870,0.0,1.0