date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1983-04-06,41.0,42.25,41.0,42.25,131852,2.41397997395252,2.4875769243779,2.41397997395252,2.4875769243779,2239427.02853024,0.0,1.0
1983-04-07,40.13,41.0,39.75,41.0,113185,2.36275649645645,2.41397997395252,2.34038302352714,2.41397997395252,1922379.24509447,0.0,1.0
1983-04-08,40.0,40.13,39.5,40.13,91042,2.35510241361221,2.36275649645645,2.32566363344206,2.36275649645645,1546293.68937483,0.0,1.0
1983-04-11,39.75,40.13,39.62,40.0,159052,2.34038302352714,2.36275649645645,2.3327289406829,2.35510241361221,2701402.69197124,0.0,1.0
1983-04-12,39.25,39.75,38.5,39.62,102953,2.31094424335698,2.34038302352714,2.26678607310175,2.3327289406829,1748594.87052358,0.0,1.0
1983-04-13,40.25,40.25,39.5,39.5,113620,2.36982180369729,2.36982180369729,2.32566363344206,2.32566363344206,1929767.45882964,0.0,1.0
1983-04-14,40.87,41.25,40.13,40.13,87230,2.40632589110828,2.42869936403759,2.36275649645645,2.36275649645645,1481549.15889553,0.0,1.0
1983-04-15,41.87,42.13,40.87,40.87,42390,2.46520345144858,2.48051161713706,2.40632589110828,2.40632589110828,719968.690193529,0.0,1.0
1983-04-18,42.0,42.13,41.25,41.87,34153,2.47285753429282,2.48051161713706,2.42869936403759,2.46520345144858,580068.192408105,0.0,1.0
1983-04-19,41.75,42.25,41.62,42.0,74844,2.45813814420775,2.4875769243779,2.45048406136351,2.47285753429282,1271180.38803596,0.0,1.0
1983-04-20,41.87,41.87,41.13,41.75,17857,2.46520345144858,2.46520345144858,2.42163405679676,2.45813814420775,303290.419928895,0.0,1.0
1983-04-21,41.62,42.5,41.25,42.0,61452,2.45048406136351,2.50229631446298,2.42869936403759,2.47285753429282,1043725.31138883,0.0,1.0
1983-04-22,41.13,41.75,40.75,41.75,29768,2.42163405679676,2.45813814420775,2.39926058386744,2.45813814420775,505591.601077634,0.0,1.0
1983-04-25,40.13,41.13,39.75,40.5,58963,2.36275649645645,2.42163405679676,2.34038302352714,2.38454119378236,1001451.14130411,0.0,1.0
1983-04-26,40.62,40.75,40.0,40.38,82153,2.3916065010232,2.39926058386744,2.35510241361221,2.37747588654153,1395319.36318634,0.0,1.0
1983-04-27,40.87,41.5,40.75,41.13,95644,2.40632589110828,2.44341875412267,2.39926058386744,2.42163405679676,1624455.89537319,0.0,1.0
1983-04-28,41.5,41.62,40.87,41.25,60385,2.44341875412267,2.45048406136351,2.40632589110828,2.42869936403759,1025602.95723841,0.0,1.0
1983-04-29,41.5,41.75,41.13,41.5,88790,2.44341875412267,2.45813814420775,2.42163405679676,2.44341875412267,1508044.82194582,0.0,1.0
1983-05-02,39.75,41.62,39.75,40.75,165452,2.34038302352714,2.45048406136351,2.34038302352714,2.39926058386744,2810102.848075,0.0,1.0
1983-05-03,40.62,40.62,39.62,39.75,186963,2.3916065010232,2.3916065010232,2.3327289406829,2.34038302352714,3175454.2633794,0.0,1.0
1983-05-04,41.13,41.62,40.87,41.25,202568,2.42163405679676,2.45048406136351,2.40632589110828,2.42869936403759,3440495.81587927,0.0,1.0
1983-05-05,40.5,41.0,40.25,40.62,114667,2.38454119378236,2.41397997395252,2.36982180369729,2.3916065010232,1947550.12499225,0.0,1.0
1983-05-06,40.75,40.75,40.13,40.13,199644,2.39926058386744,2.39926058386744,2.36275649645645,2.36275649645645,3390833.43205937,0.0,1.0
1983-05-09,41.0,41.0,40.38,40.5,43042,2.41397997395252,2.41397997395252,2.37747588654153,2.38454119378236,731042.518596598,0.0,1.0
1983-05-10,40.5,41.13,40.38,41.13,77452,2.38454119378236,2.42163405679676,2.37747588654153,2.42163405679676,1315475.70164825,0.0,1.0
1983-05-11,40.25,41.0,40.13,40.5,130252,2.36982180369729,2.41397997395252,2.36275649645645,2.38454119378236,2212251.9895043,0.0,1.0
1983-05-12,40.38,40.38,39.87,40.0,140385,2.37747588654153,2.37747588654153,2.34744833076797,2.35510241361221,2384354.90853546,0.0,1.0
1983-05-13,41.75,42.0,40.25,40.25,82252,2.45813814420775,2.47285753429282,2.36982180369729,2.36982180369729,1397000.81872607,0.0,1.0
1983-05-16,42.5,42.75,41.62,42.0,102242,2.50229631446298,2.51701570454805,2.45048406136351,2.47285753429282,1736518.96255642,0.0,1.0
1983-05-17,42.5,42.5,42.0,42.25,65244,2.50229631446298,2.50229631446298,2.47285753429282,2.4875769243779,1108130.15388031,0.0,1.0
1983-05-18,42.62,43.62,42.5,42.75,18844,2.50936162170381,2.56823918204412,2.50229631446298,2.51701570454805,320054.022128022,0.0,1.0
1983-05-19,42.13,42.75,42.0,42.62,67220,2.48051161713706,2.51701570454805,2.47285753429282,2.50936162170381,1141691.32707735,0.0,1.0
1983-05-20,42.5,42.75,41.62,42.75,109057,2.50229631446298,2.51701570454805,2.45048406136351,2.51701570454805,1852267.64440753,0.0,1.0
1983-05-23,42.37,42.62,41.87,42.25,42667,2.49464223161874,2.50936162170381,2.46520345144858,2.4875769243779,724673.368824892,0.0,1.0
1983-05-24,42.0,42.62,42.0,42.5,79842,2.47285753429282,2.50936162170381,2.47285753429282,2.50229631446298,1356068.41619325,0.0,1.0
1983-05-25,42.25,42.25,41.87,42.0,51042,2.4875769243779,2.4875769243779,2.46520345144858,2.47285753429282,866917.713726304,0.0,1.0
1983-05-26,41.75,42.25,41.5,42.13,99457,2.45813814420775,2.4875769243779,2.44341875412267,2.48051161713706,1689217.41025189,0.0,1.0
1983-05-27,42.25,42.5,41.87,42.0,42390,2.4875769243779,2.50229631446298,2.46520345144858,2.47285753429282,719968.690193527,0.0,1.0
1983-05-31,42.0,42.62,41.62,42.0,41620,2.47285753429282,2.50936162170381,2.45048406136351,2.47285753429282,706890.702662294,0.0,1.0
1983-06-01,41.62,42.0,41.13,42.0,68444,2.45048406136351,2.47285753429282,2.42163405679676,2.47285753429282,1162480.23193219,0.0,1.0
1983-06-02,43.13,43.13,41.87,41.87,27200,2.53938917747737,2.53938917747737,2.46520345144858,2.46520345144858,461975.663440999,0.0,1.0
1983-06-03,43.37,43.88,43.25,43.62,53867,2.55351979195904,2.5835473477326,2.5464544847182,2.56823918204412,914898.642006482,0.0,1.0
1983-06-06,44.0,44.13,43.25,43.25,122153,2.59061265497343,2.59826673781767,2.5464544847182,2.5464544847182,2074695.33883487,0.0,1.0
1983-06-07,43.5,44.0,43.5,43.75,43635,2.56117387480328,2.59061265497343,2.56117387480328,2.57589326488836,741114.267435588,0.0,1.0
1983-06-08,43.13,43.88,43.13,43.62,46044,2.53938917747737,2.5835473477326,2.53938917747737,2.56823918204412,782029.68556902,0.0,1.0
1983-06-09,43.75,43.88,43.0,43.0,72790,2.57589326488836,2.5835473477326,2.53173509463313,2.53173509463313,1236294.43168641,0.0,1.0
1983-06-10,43.5,43.88,43.5,43.88,143467,2.56117387480328,2.5835473477326,2.56117387480328,2.5835473477326,2436700.82745918,0.0,1.0
1983-06-13,43.5,43.75,43.25,43.75,150775,2.56117387480328,2.57589326488836,2.5464544847182,2.57589326488836,2560822.81821017,0.0,1.0
1983-06-14,43.37,43.5,43.13,43.5,120968,2.55351979195904,2.56117387480328,2.53938917747737,2.56117387480328,2054568.82555628,0.0,1.0
1983-06-15,44.5,44.62,43.5,43.5,75457,2.62005143514359,2.62711674238442,2.56117387480328,2.56117387480328,1281591.82486277,0.0,1.0
1983-06-16,45.63,46.0,44.88,45.0,185442,2.68658307832813,2.70836777565404,2.6424249080729,2.64949021531374,3149620.99190536,0.0,1.0
1983-06-17,45.63,46.0,45.63,45.63,29867,2.68658307832813,2.70836777565404,2.68658307832813,2.68658307832813,507273.056617365,0.0,1.0
1983-06-20,46.12,46.37,45.75,45.88,93768,2.71543308289488,2.73015247297996,2.69364838556897,2.70130246841321,1592593.16211528,0.0,1.0
1983-06-21,45.88,46.12,45.63,46.12,37057,2.70130246841321,2.71543308289488,2.68658307832813,2.71543308289488,629390.888240187,0.0,1.0
1983-06-22,45.88,46.12,45.75,46.0,63585,2.70130246841321,2.71543308289488,2.69364838556897,2.70836777565404,1079953.03529029,0.0,1.0
1983-06-23,46.5,46.63,46.0,46.0,111763,2.7378065558242,2.74546063866844,2.70836777565404,2.70836777565404,1898227.42916016,0.0,1.0
1983-06-24,47.0,47.37,46.37,46.5,39644,2.76724533599435,2.78903003332026,2.73015247297996,2.7378065558242,673329.529465256,0.0,1.0
1983-06-27,47.75,48.12,47.0,47.0,121620,2.81140350624958,2.83318820357549,2.76724533599435,2.76724533599435,2065642.65395935,0.0,1.0
1983-06-28,47.12,47.5,46.88,47.5,203635,2.77431064323519,2.7966841161645,2.76018002875351,2.7966841161645,3458618.1700297,0.0,1.0
1983-06-29,47.0,47.25,46.75,47.12,57185,2.76724533599435,2.78196472607943,2.75252594590927,2.77431064323519,971252.879186527,0.0,1.0
1983-06-30,47.5,47.5,46.63,46.75,77353,2.7966841161645,2.7966841161645,2.74546063866844,2.75252594590927,1313794.24610852,0.0,1.0
1983-07-01,48.12,48.12,47.5,47.5,30953,2.83318820357549,2.83318820357549,2.7966841161645,2.7966841161645,525718.114356222,0.0,1.0
1983-07-05,47.63,48.0,47.5,48.0,109630,2.80433819900874,2.82612289633465,2.7966841161645,2.82612289633465,1861999.7052587,0.0,1.0
1983-07-06,47.63,48.0,47.63,47.75,44820,2.80433819900874,2.82612289633465,2.80433819900874,2.81140350624958,761240.780714176,0.0,1.0
1983-07-07,47.87,48.0,47.63,47.63,10035,2.81846881349041,2.82612289633465,2.80433819900874,2.80433819900874,170438.447890825,0.0,1.0
1983-07-08,47.87,48.12,47.75,47.87,14420,2.81846881349041,2.83318820357549,2.81140350624958,2.81846881349041,244915.039221295,0.0,1.0
1983-07-11,48.12,48.12,47.87,47.87,8178,2.83318820357549,2.83318820357549,2.81846881349041,2.81846881349041,138898.418221342,0.0,1.0
1983-07-12,48.12,48.25,48.0,48.0,11378,2.83318820357549,2.84084228641973,2.82612289633465,2.82612289633465,193248.496273224,0.0,1.0
1983-07-13,48.25,48.38,48.12,48.12,11200,2.84084228641973,2.84849636926397,2.83318820357549,2.83318820357549,190225.273181588,0.0,1.0
1983-07-14,48.0,48.25,47.87,48.25,50667,2.82612289633465,2.84084228641973,2.81846881349041,2.84084228641973,860548.563954601,0.0,1.0
1983-07-15,46.88,48.12,46.88,48.12,151230,2.76018002875351,2.83318820357549,2.76018002875351,2.83318820357549,2568550.71993318,0.0,1.0
1983-07-18,46.75,47.12,46.63,46.75,11635,2.75252594590927,2.77431064323519,2.74546063866844,2.75252594590927,197613.486916766,0.0,1.0
1983-07-19,47.0,47.12,46.75,46.75,60444,2.76724533599435,2.77431064323519,2.75252594590927,2.75252594590927,1026605.03680249,0.0,1.0
1983-07-20,47.37,47.5,47.12,47.25,83200,2.78903003332026,2.7966841161645,2.77431064323519,2.78196472607943,1413102.02934894,0.0,1.0
1983-07-21,46.63,47.25,46.63,47.12,39230,2.74546063866844,2.78196472607943,2.74546063866844,2.77431064323519,666297.988117293,0.0,1.0
1983-07-22,46.63,46.75,46.25,46.5,43220,2.74546063866844,2.75252594590927,2.72308716573912,2.7378065558242,734065.741688234,0.0,1.0
1983-07-25,46.75,46.75,46.5,46.75,12267,2.75252594590927,2.75252594590927,2.7378065558242,2.75252594590927,208347.627332013,0.0,1.0
1983-07-26,47.37,47.37,46.63,46.63,41620,2.78903003332026,2.78903003332026,2.74546063866844,2.74546063866844,706890.702662294,0.0,1.0
1983-07-27,46.63,47.37,46.5,47.12,101175,2.74546063866844,2.78903003332026,2.7378065558242,2.77431064323519,1718396.60840599,0.0,1.0
1983-07-28,45.25,46.5,45.12,46.5,167467,2.66420960539882,2.7378065558242,2.65655552255458,2.7378065558242,2844326.4128483,0.0,1.0
1983-07-29,43.75,45.0,43.75,45.0,31190,2.57589326488836,2.64949021531374,2.57589326488836,2.64949021531374,529743.417011939,0.0,1.0
1983-08-01,43.25,43.88,43.25,43.5,37768,2.5464544847182,2.5835473477326,2.5464544847182,2.56117387480328,641466.796207341,0.0,1.0
1983-08-02,42.37,43.37,42.37,43.37,57600,2.49464223161874,2.55351979195904,2.49464223161874,2.55351979195904,978301.404933879,0.0,1.0
1983-08-03,42.75,42.88,42.13,42.13,37353,2.51701570454805,2.52466978739229,2.48051161713706,2.48051161713706,634418.270459987,0.0,1.0
1983-08-04,42.62,43.25,41.25,43.0,53768,2.50936162170381,2.5464544847182,2.42869936403759,2.53173509463313,913217.186466752,0.0,1.0
1983-08-05,42.13,42.5,41.5,42.5,58153,2.48051161713706,2.50229631446298,2.44341875412267,2.50229631446298,987693.777797222,0.0,1.0
1983-08-08,42.0,42.25,41.75,41.87,61867,2.47285753429282,2.4875769243779,2.45813814420775,2.46520345144858,1050773.83713619,0.0,1.0
1983-08-09,42.25,42.37,41.75,42.0,84168,2.4875769243779,2.49464223161874,2.45813814420775,2.47285753429282,1429542.92795963,0.0,1.0
1983-08-10,42.75,42.75,42.25,42.5,5630,2.51701570454805,2.51701570454805,2.4875769243779,2.50229631446298,95622.1685725304,0.0,1.0
1983-08-11,43.62,43.75,42.75,42.75,24830,2.56823918204412,2.57589326488836,2.51701570454805,2.51701570454805,421722.636883823,0.0,1.0
1983-08-12,44.0,44.37,43.5,43.5,71842,2.59061265497343,2.61239735229935,2.56117387480328,2.56117387480328,1220193.22106354,0.0,1.0
1983-08-15,43.5,44.13,43.5,44.13,20820,2.56117387480328,2.59826673781767,2.56117387480328,2.59826673781767,353615.195325059,0.0,1.0
1983-08-16,43.13,43.5,42.88,43.5,7842,2.53938917747737,2.56117387480328,2.52466978739229,2.56117387480328,133191.660025894,0.0,1.0
1983-08-17,43.13,43.37,42.88,43.0,33363,2.53938917747737,2.55351979195904,2.52466978739229,2.53173509463313,566650.516889046,0.0,1.0
1983-08-18,43.0,43.25,43.0,43.13,42252,2.53173509463313,2.5464544847182,2.53173509463313,2.53938917747737,717624.84307754,0.0,1.0
1983-08-19,43.0,43.13,43.0,43.0,18430,2.53173509463313,2.53938917747737,2.53173509463313,2.53173509463313,313022.480780059,0.0,1.0
1983-08-22,43.0,43.13,43.0,43.13,44978,2.53173509463313,2.53938917747737,2.53173509463313,2.53938917747737,763924.315817987,0.0,1.0
1983-08-23,43.0,43.13,43.0,43.0,83852,2.53173509463313,2.53938917747737,2.53173509463313,2.53173509463313,1424175.85775201,0.0,1.0
1983-08-24,43.13,43.13,43.0,43.0,16257,2.53938917747737,2.53938917747737,2.53173509463313,2.53173509463313,276115.380902953,0.0,1.0
1983-08-25,43.13,43.13,43.0,43.0,18390,2.53938917747737,2.53938917747737,2.53173509463313,2.53173509463313,312343.104804411,0.0,1.0
1983-08-26,42.88,43.13,42.75,43.13,43042,2.52466978739229,2.53938917747737,2.51701570454805,2.53938917747737,731042.518596599,0.0,1.0
1983-08-29,42.37,42.88,42.25,42.88,36642,2.49464223161874,2.52466978739229,2.4875769243779,2.52466978739229,622342.362492833,0.0,1.0
1983-08-30,42.0,42.62,42.0,42.37,7368,2.47285753429282,2.50936162170381,2.47285753429282,2.49464223161874,125141.054714459,0.0,1.0
1983-08-31,42.13,42.25,41.75,41.75,24257,2.48051161713706,2.4875769243779,2.45813814420775,2.45813814420775,411990.576032659,0.0,1.0
1983-09-01,42.25,42.25,41.87,41.87,43220,2.4875769243779,2.4875769243779,2.46520345144858,2.46520345144858,734065.741688234,0.0,1.0
1983-09-02,42.0,42.0,41.5,42.0,29057,2.47285753429282,2.47285753429282,2.44341875412267,2.47285753429282,493515.693110483,0.0,1.0
1983-09-06,42.25,42.25,41.62,41.75,51635,2.4875769243779,2.4875769243779,2.45048406136351,2.45813814420775,876989.462565294,0.0,1.0
1983-09-07,44.13,44.13,42.37,42.37,29768,2.59826673781767,2.59826673781767,2.49464223161874,2.49464223161874,505591.601077635,0.0,1.0
1983-09-08,43.75,44.37,43.75,44.37,110420,2.57589326488836,2.61239735229935,2.57589326488836,2.61239735229935,1875417.38077776,0.0,1.0
1983-09-09,43.0,43.5,43.0,43.5,47368,2.53173509463313,2.56117387480328,2.53173509463313,2.56117387480328,804517.030362986,0.0,1.0
1983-09-12,42.62,43.25,42.62,43.25,33244,2.50936162170381,2.5464544847182,2.50936162170381,2.5464544847182,564629.373361492,0.0,1.0
1983-09-13,42.62,42.62,42.5,42.5,32375,2.50936162170381,2.50936162170381,2.50229631446298,2.50229631446298,549869.930290528,0.0,1.0
1983-09-14,42.37,42.62,42.25,42.62,24553,2.49464223161874,2.50936162170381,2.4875769243779,2.50936162170381,417017.958252457,0.0,1.0
1983-09-15,41.5,42.13,41.5,42.13,23368,2.44341875412267,2.48051161713706,2.44341875412267,2.48051161713706,396891.44497387,0.0,1.0
1983-09-16,42.13,42.37,41.75,41.75,40257,2.48051161713706,2.49464223161874,2.45813814420775,2.45813814420775,683740.966292071,0.0,1.0
1983-09-19,42.37,42.5,42.25,42.25,36267,2.49464223161874,2.50229631446298,2.4875769243779,2.4875769243779,615973.212721128,0.0,1.0
1983-09-20,44.13,44.5,42.62,42.62,100168,2.59826673781767,2.62005143514359,2.50936162170381,2.50936162170381,1701293.31821905,0.0,1.0
1983-09-21,44.25,44.25,43.62,44.13,26963,2.60533204505851,2.60533204505851,2.56823918204412,2.59826673781767,457950.360785282,0.0,1.0
1983-09-22,45.37,45.75,44.13,44.5,21867,2.67127491263965,2.69364838556897,2.59826673781767,2.62005143514359,371397.861487659,0.0,1.0
1983-09-23,45.0,45.37,45.0,45.37,13452,2.64949021531374,2.67127491263965,2.64949021531374,2.67127491263965,228474.1406106,0.0,1.0
1983-09-26,45.5,45.75,45.25,45.25,84168,2.67892899548389,2.69364838556897,2.66420960539882,2.66420960539882,1429542.92795963,0.0,1.0
1983-09-27,45.0,45.75,44.88,45.75,30420,2.64949021531374,2.69364838556897,2.6424249080729,2.69364838556897,516665.429480705,0.0,1.0
1983-09-28,44.0,44.75,44.0,44.75,9975,2.59061265497343,2.63477082522866,2.59061265497343,2.63477082522866,169419.383927352,0.0,1.0
1983-09-29,43.37,44.0,43.37,43.75,31585,2.55351979195904,2.59061265497343,2.55351979195904,2.57589326488836,536452.254771469,0.0,1.0
1983-09-30,43.88,44.13,43.75,43.75,38242,2.5835473477326,2.59826673781767,2.57589326488836,2.57589326488836,649517.401518775,0.0,1.0
1983-10-03,43.75,44.25,43.75,43.75,22044,2.57589326488836,2.60533204505851,2.57589326488836,2.57589326488836,374404.100179903,0.0,1.0
1983-10-04,44.25,44.5,44.0,44.0,24257,2.60533204505851,2.62005143514359,2.59061265497343,2.59061265497343,411990.576032659,0.0,1.0
1983-10-05,44.37,44.37,44.0,44.0,8830,2.61239735229935,2.61239735229935,2.59061265497343,2.59061265497343,149972.246624412,0.0,1.0
1983-10-06,44.62,44.62,44.0,44.25,24020,2.62711674238442,2.62711674238442,2.59061265497343,2.60533204505851,407965.273376941,0.0,1.0
1983-10-07,44.75,44.88,44.62,44.75,9975,2.63477082522866,2.6424249080729,2.62711674238442,2.63477082522866,169419.383927352,0.0,1.0
1983-10-10,45.0,45.0,44.75,44.75,8790,2.64949021531374,2.64949021531374,2.63477082522866,2.63477082522866,149292.870648764,0.0,1.0
1983-10-11,44.88,45.12,44.88,45.0,19852,2.6424249080729,2.65655552255458,2.6424249080729,2.64949021531374,337174.296714365,0.0,1.0
1983-10-12,45.0,45.12,44.75,44.88,26667,2.64949021531374,2.65655552255458,2.63477082522866,2.6424249080729,452922.978565482,0.0,1.0
1983-10-13,45.25,45.63,45.0,45.25,9363,2.66420960539882,2.68658307832813,2.64949021531374,2.66420960539882,159024.931499929,0.0,1.0
1983-10-14,45.12,45.5,45.12,45.37,11200,2.65655552255458,2.67892899548389,2.65655552255458,2.67127491263965,190225.273181588,0.0,1.0
1983-10-17,45.12,45.37,45.12,45.37,25975,2.65655552255458,2.67127491263965,2.65655552255458,2.67127491263965,441169.774186762,0.0,1.0
1983-10-18,44.5,45.12,44.25,45.12,23842,2.62005143514359,2.65655552255458,2.60533204505851,2.65655552255458,404942.050285305,0.0,1.0
1983-10-19,44.25,44.62,44.13,44.25,4978,2.60533204505851,2.62711674238442,2.59826673781767,2.60533204505851,84548.3401694593,0.0,1.0
1983-10-20,43.75,44.0,43.62,44.0,96020,2.57589326488836,2.59061265497343,2.56823918204412,2.59061265497343,1630842.02954429,0.0,1.0
1983-10-21,44.0,44.0,43.75,44.0,17067,2.59061265497343,2.59061265497343,2.57589326488836,2.59061265497343,289872.744409836,0.0,1.0
1983-10-24,43.88,43.88,43.62,43.75,19852,2.5835473477326,2.5835473477326,2.56823918204412,2.57589326488836,337174.296714364,0.0,1.0
1983-10-25,43.25,44.0,43.25,43.75,45867,2.5464544847182,2.59061265497343,2.5464544847182,2.57589326488836,779023.446876777,0.0,1.0
1983-10-26,43.0,43.5,43.0,43.25,31644,2.53173509463313,2.56117387480328,2.53173509463313,2.5464544847182,537454.33433555,0.0,1.0
1983-10-27,42.75,43.0,42.62,43.0,3457,2.51701570454805,2.53173509463313,2.50936162170381,2.53173509463313,58715.0686954241,0.0,1.0
1983-10-28,43.0,43.25,42.75,42.75,8257,2.53173509463313,2.5464544847182,2.51701570454805,2.51701570454805,140240.185773247,0.0,1.0
1983-10-31,43.62,43.75,42.75,42.75,20168,2.56823918204412,2.57589326488836,2.51701570454805,2.51701570454805,342541.366921988,0.0,1.0
1983-11-01,43.25,43.75,43.0,43.62,55190,2.5464544847182,2.57589326488836,2.53173509463313,2.56823918204412,937369.002401058,0.0,1.0
1983-11-02,43.25,43.5,43.13,43.37,157175,2.5464544847182,2.56117387480328,2.53938917747737,2.55351979195904,2669522.97431394,0.0,1.0
1983-11-03,43.25,43.37,43.0,43.25,23585,2.5464544847182,2.55351979195904,2.53173509463313,2.5464544847182,400577.059641764,0.0,1.0
1983-11-04,43.25,43.37,43.0,43.25,5867,2.5464544847182,2.55351979195904,2.53173509463313,2.5464544847182,99647.471228248,0.0,1.0
1983-11-07,43.25,43.5,43.25,43.5,11575,2.5464544847182,2.56117387480328,2.5464544847182,2.56117387480328,196594.422953293,0.0,1.0
1983-11-08,43.25,43.25,43.13,43.25,23763,2.5464544847182,2.5464544847182,2.53938917747737,2.5464544847182,403600.2827334,0.0,1.0
1983-11-09,43.0,43.0,42.5,43.0,64435,2.53173509463313,2.53173509463313,2.50229631446298,2.53173509463313,1094389.77477282,0.0,1.0
1983-11-10,43.5,43.5,43.0,43.0,41363,2.56117387480328,2.56117387480328,2.53173509463313,2.53173509463313,702525.712018752,0.0,1.0
1983-11-11,43.37,43.37,43.13,43.37,25857,2.55351979195904,2.55351979195904,2.53938917747737,2.55351979195904,439165.6150586,0.0,1.0
1983-11-14,42.5,43.5,42.37,43.5,83990,2.50229631446298,2.56117387480328,2.49464223161874,2.56117387480328,1426519.70486799,0.0,1.0
1983-11-15,43.37,43.37,42.5,42.75,45590,2.55351979195904,2.55351979195904,2.50229631446298,2.51701570454805,774318.76824541,0.0,1.0
1983-11-16,43.13,43.5,43.13,43.37,9600,2.53938917747737,2.56117387480328,2.53938917747737,2.55351979195904,163050.234155647,0.0,1.0
1983-11-17,43.75,43.75,43.25,43.37,68267,2.57589326488836,2.57589326488836,2.5464544847182,2.55351979195904,1159473.99323995,0.0,1.0
1983-11-18,43.75,43.88,43.62,43.75,25857,2.57589326488836,2.5835473477326,2.56823918204412,2.57589326488836,439165.615058599,0.0,1.0
1983-11-21,44.37,44.37,43.62,43.75,39842,2.61239735229935,2.61239735229935,2.56823918204412,2.57589326488836,676692.440544715,0.0,1.0
1983-11-22,44.25,44.75,44.13,44.25,77353,2.60533204505851,2.63477082522866,2.59826673781767,2.60533204505851,1313794.24610851,0.0,1.0
1983-11-23,43.75,44.37,43.75,44.25,69452,2.57589326488836,2.61239735229935,2.57589326488836,2.60533204505851,1179600.50651854,0.0,1.0
1983-11-25,44.0,44.37,43.88,44.0,29985,2.59061265497343,2.61239735229935,2.5835473477326,2.59061265497343,509277.215745529,0.0,1.0
1983-11-28,44.25,44.25,44.0,44.13,21768,2.60533204505851,2.60533204505851,2.59061265497343,2.59826673781767,369716.405947929,0.0,1.0
1983-11-29,44.0,44.25,44.0,44.25,74252,2.59061265497343,2.60533204505851,2.59061265497343,2.60533204505851,1261125.62359636,0.0,1.0
1983-11-30,44.25,44.62,44.0,44.13,214044,2.60533204505851,2.62711674238442,2.59061265497343,2.59826673781767,3635408.78329284,0.0,1.0
1983-12-01,44.62,44.62,44.13,44.13,79368,2.62711674238442,2.62711674238442,2.59826673781767,2.59826673781767,1348017.81088181,0.0,1.0
1983-12-02,45.0,45.0,44.62,44.62,19200,2.64949021531374,2.64949021531374,2.62711674238442,2.62711674238442,326100.468311293,0.0,1.0
1983-12-05,44.62,44.75,44.37,44.5,12267,2.62711674238442,2.63477082522866,2.61239735229935,2.62005143514359,208347.627332013,0.0,1.0
1983-12-06,44.37,44.62,44.37,44.5,8257,2.61239735229935,2.62711674238442,2.61239735229935,2.62005143514359,140240.185773247,0.0,1.0
1983-12-07,45.0,45.12,44.75,44.75,24257,2.64949021531374,2.65655552255458,2.63477082522866,2.63477082522866,411990.576032658,0.0,1.0
1983-12-08,44.5,45.0,44.37,45.0,57975,2.62005143514359,2.64949021531374,2.61239735229935,2.64949021531374,984670.554705584,0.0,1.0
1983-12-09,44.37,44.62,44.13,44.25,49185,2.61239735229935,2.62711674238442,2.59826673781767,2.60533204505851,835377.68405682,0.0,1.0
1983-12-12,43.0,44.25,43.0,44.13,38835,2.53173509463313,2.60533204505851,2.53173509463313,2.59826673781767,659589.150357764,0.0,1.0
1983-12-13,43.62,43.88,42.75,42.75,40257,2.56823918204412,2.5835473477326,2.51701570454805,2.51701570454805,683740.966292069,0.0,1.0
1983-12-14,44.5,44.5,44.0,44.0,40790,2.62005143514359,2.62005143514359,2.59061265497343,2.59061265497343,692793.651167586,0.0,1.0
1983-12-15,44.62,45.88,44.37,44.37,117235,2.62711674238442,2.70130246841321,2.61239735229935,2.61239735229935,1991166.06262888,0.0,1.0
1983-12-16,45.5,45.5,44.62,44.75,12642,2.67892899548389,2.67892899548389,2.62711674238442,2.63477082522866,214716.777103717,0.0,1.0
1983-12-19,45.63,45.63,45.0,45.5,73067,2.68658307832813,2.68658307832813,2.64949021531374,2.67892899548389,1240999.11031778,0.0,1.0
1983-12-20,45.37,45.5,45.25,45.5,32375,2.67127491263965,2.67892899548389,2.66420960539882,2.67892899548389,549869.930290528,0.0,1.0
1983-12-21,45.25,45.5,45.12,45.37,33185,2.66420960539882,2.67892899548389,2.65655552255458,2.67127491263965,563627.293797409,0.0,1.0
1983-12-22,45.5,46.5,45.5,45.5,17975,2.67892899548389,2.7378065558242,2.67892899548389,2.67892899548389,305294.579057058,0.0,1.0
1983-12-23,45.75,46.0,45.12,45.37,109353,2.69364838556897,2.70836777565404,2.65655552255458,2.67127491263965,1857295.02662734,0.0,1.0
1983-12-27,46.12,46.5,46.0,46.0,65600,2.71543308289488,2.7378065558242,2.70836777565404,2.70836777565404,1114176.60006359,0.0,1.0
1983-12-28,45.88,46.12,45.63,46.12,33975,2.70130246841321,2.71543308289488,2.68658307832813,2.71543308289488,577044.969316468,0.0,1.0
1983-12-29,45.5,46.0,45.5,46.0,30657,2.67892899548389,2.70836777565404,2.67892899548389,2.70836777565404,520690.732136423,0.0,1.0
1983-12-30,45.0,45.25,44.88,45.25,22578,2.64949021531374,2.66420960539882,2.6424249080729,2.66420960539882,383473.769454812,0.0,1.0
1984-01-03,44.75,45.0,44.75,45.0,6400,2.63477082522866,2.64949021531374,2.63477082522866,2.64949021531374,108700.156103765,0.0,1.0
1984-01-04,45.25,45.25,44.75,44.75,29057,2.66420960539882,2.66420960539882,2.63477082522866,2.63477082522866,493515.693110481,0.0,1.0
1984-01-05,46.25,46.25,45.63,45.63,123220,2.72308716573912,2.72308716573912,2.68658307832813,2.68658307832813,2092817.69298529,0.0,1.0
1984-01-06,45.63,46.25,45.63,46.25,79842,2.68658307832813,2.72308716573912,2.68658307832813,2.72308716573912,1356068.41619324,0.0,1.0
1984-01-09,45.25,45.88,45.12,45.88,19220,2.66420960539882,2.70130246841321,2.65655552255458,2.70130246841321,326440.156299117,0.0,1.0
1984-01-10,45.63,45.75,45.12,45.12,13768,2.68658307832813,2.69364838556897,2.65655552255458,2.65655552255458,233841.210818223,0.0,1.0
1984-01-11,46.12,46.12,45.5,45.5,23842,2.71543308289488,2.71543308289488,2.67892899548389,2.67892899548389,404942.050285305,0.0,1.0
1984-01-12,47.0,47.5,46.37,46.37,122844,2.76724533599435,2.7966841161645,2.73015247297996,2.73015247297996,2086431.55881419,0.0,1.0
1984-01-13,46.37,47.12,46.0,47.0,19042,2.73015247297996,2.77431064323519,2.70836777565404,2.76724533599435,323416.933207481,0.0,1.0
1984-01-16,46.25,46.37,46.12,46.37,21175,2.72308716573912,2.73015247297996,2.71543308289488,2.73015247297996,359644.65710894,0.0,1.0
1984-01-17,46.5,46.75,46.0,46.0,38953,2.7378065558242,2.75252594590927,2.70836777565404,2.70836777565404,661593.309485927,0.0,1.0
1984-01-18,46.12,46.5,45.75,46.25,57778,2.71543308289488,2.7378065558242,2.69364838556897,2.72308716573912,981324.628025517,0.0,1.0
1984-01-19,46.37,46.63,46.0,46.12,21590,2.73015247297996,2.74546063866844,2.70836777565404,2.71543308289488,366693.182856293,0.0,1.0
1984-01-20,45.75,46.37,45.75,46.37,6953,2.69364838556897,2.73015247297996,2.69364838556897,2.73015247297996,118092.528967105,0.0,1.0
1984-01-23,46.0,46.12,45.75,46.0,6775,2.70836777565404,2.71543308289488,2.69364838556897,2.70836777565404,115069.30587547,0.0,1.0
1984-01-24,45.75,46.12,45.75,46.12,17244,2.69364838556897,2.71543308289488,2.69364838556897,2.71543308289488,292878.98310208,0.0,1.0
1984-01-25,45.75,46.25,45.75,46.12,100978,2.69364838556897,2.72308716573912,2.69364838556897,2.71543308289488,1715050.68172593,0.0,1.0
1984-01-26,45.0,45.75,44.88,45.63,37867,2.64949021531374,2.69364838556897,2.6424249080729,2.68658307832813,643148.25174707,0.0,1.0
1984-01-27,44.0,45.0,43.75,45.0,48968,2.59061265497343,2.64949021531374,2.57589326488836,2.64949021531374,831692.069388929,0.0,1.0
1984-01-30,43.88,43.88,43.75,43.88,7585,2.5835473477326,2.5835473477326,2.57589326488836,2.5835473477326,128826.669382352,0.0,1.0
1984-01-31,43.62,44.0,43.62,43.62,9363,2.56823918204412,2.59061265497343,2.56823918204412,2.56823918204412,159024.931499929,0.0,1.0
1984-02-01,42.88,43.75,42.88,43.75,7368,2.52466978739229,2.57589326488836,2.52466978739229,2.57589326488836,125141.054714459,0.0,1.0
1984-02-02,42.75,42.75,42.25,42.37,10785,2.51701570454805,2.51701570454805,2.4875769243779,2.49464223161874,183176.747434235,0.0,1.0
1984-02-03,43.0,43.0,42.75,42.75,59220,2.53173509463313,2.53173509463313,2.51701570454805,2.51701570454805,1005816.13194764,0.0,1.0
1984-02-06,42.5,43.0,42.37,42.75,16375,2.50229631446298,2.53173509463313,2.49464223161874,2.51701570454805,278119.540031116,0.0,1.0
1984-02-07,43.62,43.62,42.0,43.0,33778,2.56823918204412,2.56823918204412,2.47285753429282,2.53173509463313,573699.042636399,0.0,1.0
1984-02-08,42.75,44.13,42.75,43.37,68168,2.51701570454805,2.59826673781767,2.51701570454805,2.55351979195904,1157792.53770022,0.0,1.0
1984-02-09,41.87,42.88,41.75,42.5,95368,2.46520345144858,2.52466978739229,2.45813814420775,2.50229631446298,1619768.20114122,0.0,1.0
1984-02-10,41.75,42.13,41.62,41.87,42963,2.45813814420775,2.48051161713706,2.45048406136351,2.46520345144858,729700.751044692,0.0,1.0
1984-02-13,40.0,41.25,39.87,41.25,31052,2.35510241361221,2.42869936403759,2.34744833076797,2.42869936403759,527399.569895953,0.0,1.0
1984-02-14,40.75,40.75,38.12,39.87,61353,2.39926058386744,2.39926058386744,2.24441260017244,2.34744833076797,1042043.8558491,0.0,1.0
1984-02-15,40.62,41.25,40.62,40.87,19457,2.3916065010232,2.42869936403759,2.3916065010232,2.40632589110828,330465.458954835,0.0,1.0
1984-02-16,40.0,40.38,39.75,40.38,55467,2.35510241361221,2.37747588654153,2.34038302352714,2.37747588654153,942073.681032424,0.0,1.0
1984-02-17,39.87,40.75,39.87,40.13,64830,2.34744833076797,2.39926058386744,2.34744833076797,2.36275649645645,1101098.61253235,0.0,1.0
1984-02-21,39.25,39.75,39.25,39.62,9067,2.31094424335698,2.34038302352714,2.31094424335698,2.3327289406829,153997.54928013,0.0,1.0
1984-02-22,38.5,39.0,38.25,39.0,129975,2.26678607310175,2.29622485327191,2.25206668301668,2.29622485327191,2207547.31087294,0.0,1.0
1984-02-23,37.38,38.5,37.12,38.5,28820,2.20084320552061,2.26678607310175,2.18553503983213,2.26678607310175,489490.390454765,0.0,1.0
1984-02-24,38.5,38.63,37.5,37.5,61353,2.26678607310175,2.27444015594599,2.20790851276145,2.20790851276145,1042043.85584911,0.0,1.0
1984-02-27,39.62,39.62,38.5,38.5,61452,2.3327289406829,2.3327289406829,2.26678607310175,2.26678607310175,1043725.31138883,0.0,1.0
1984-02-28,39.25,39.87,38.63,39.75,51635,2.31094424335698,2.34744833076797,2.27444015594599,2.34038302352714,876989.462565295,0.0,1.0
1984-02-29,39.5,39.5,39.13,39.25,45175,2.32566363344206,2.32566363344206,2.30387893611615,2.31094424335698,767270.242498056,0.0,1.0
1984-03-01,41.0,41.0,39.25,39.25,57442,2.41397997395252,2.41397997395252,2.31094424335698,2.31094424335698,975617.869830068,0.0,1.0
1984-03-02,41.5,42.25,41.0,41.0,294420,2.44341875412267,2.4875769243779,2.41397997395252,2.41397997395252,5000546.86876099,0.0,1.0
1984-03-05,41.0,41.38,40.75,41.25,15190,2.41397997395252,2.43635344688183,2.39926058386744,2.42869936403759,257993.026752528,0.0,1.0
1984-03-06,41.25,41.25,40.87,41.0,46242,2.42869936403759,2.42869936403759,2.40632589110828,2.41397997395252,785392.596648482,0.0,1.0
1984-03-07,39.5,41.13,39.5,41.13,39467,2.32566363344206,2.42163405679676,2.32566363344206,2.42163405679676,670323.290773011,0.0,1.0
1984-03-08,38.5,39.5,38.5,39.25,173985,2.26678607310175,2.32566363344206,2.26678607310175,2.31094424335698,2955030.72808023,0.0,1.0
1984-03-09,38.25,38.75,37.25,38.38,27990,2.25206668301668,2.28150546318683,2.19318912267637,2.25972076586092,475393.338960057,0.0,1.0
1984-03-12,38.5,38.63,37.87,38.38,69175,2.26678607310175,2.27444015594599,2.22969321008736,2.25972076586092,1174895.82788718,0.0,1.0
1984-03-13,39.25,39.5,38.5,38.5,37235,2.31094424335698,2.32566363344206,2.26678607310175,2.26678607310175,632414.111331825,0.0,1.0
1984-03-14,39.5,39.5,39.0,39.38,19457,2.32566363344206,2.32566363344206,2.29622485327191,2.31859832620122,330465.458954835,0.0,1.0
1984-03-15,39.13,40.13,39.13,39.75,9067,2.30387893611615,2.36275649645645,2.30387893611615,2.34038302352714,153997.54928013,0.0,1.0
1984-03-16,41.0,41.0,39.38,39.38,14775,2.41397997395252,2.41397997395252,2.31859832620122,2.31859832620122,250944.501005175,0.0,1.0
1984-03-19,40.25,40.75,40.13,40.75,9244,2.36982180369729,2.39926058386744,2.36275649645645,2.39926058386744,157003.787972375,0.0,1.0
1984-03-20,39.87,40.13,39.5,40.0,38044,2.34744833076797,2.36275649645645,2.32566363344206,2.35510241361221,646154.490439316,0.0,1.0
1984-03-21,39.0,39.87,39.0,39.87,22163,2.29622485327191,2.34744833076797,2.29622485327191,2.34744833076797,376425.243707458,0.0,1.0
1984-03-22,38.5,39.0,38.25,39.0,28267,2.26678607310175,2.29622485327191,2.25206668301668,2.29622485327191,480098.017591424,0.0,1.0
1984-03-23,38.63,39.13,38.63,38.75,15230,2.27444015594599,2.30387893611615,2.27444015594599,2.28150546318683,258672.402728177,0.0,1.0
1984-03-26,38.87,38.87,38.38,38.87,42252,2.28857077042767,2.28857077042767,2.25972076586092,2.28857077042767,717624.843077539,0.0,1.0
1984-03-27,39.13,39.13,38.5,38.63,23190,2.30387893611615,2.30387893611615,2.26678607310175,2.27444015594599,393868.221882234,0.0,1.0
1984-03-28,39.75,39.75,39.25,39.25,19852,2.34038302352714,2.34038302352714,2.31094424335698,2.31094424335698,337174.296714364,0.0,1.0
1984-03-29,39.87,40.0,39.87,39.87,35378,2.34744833076797,2.35510241361221,2.34744833076797,2.34744833076797,600874.081662341,0.0,1.0
1984-03-30,38.75,39.62,38.5,39.62,29057,2.28150546318683,2.3327289406829,2.26678607310175,2.3327289406829,493515.693110482,0.0,1.0
1984-04-02,38.63,39.0,38.25,38.5,91457,2.27444015594599,2.29622485327191,2.25206668301668,2.26678607310175,1553342.21512219,0.0,1.0
1984-04-03,38.75,38.75,38.5,38.63,42153,2.28150546318683,2.28150546318683,2.26678607310175,2.27444015594599,715943.38753781,0.0,1.0
1984-04-04,38.87,39.13,38.75,38.75,8553,2.28857077042767,2.30387893611615,2.28150546318683,2.28150546318683,145267.567993046,0.0,1.0
1984-04-05,38.75,39.0,38.63,38.63,12563,2.28150546318683,2.29622485327191,2.27444015594599,2.27444015594599,213375.009551811,0.0,1.0
1984-04-06,38.38,39.0,38.0,39.0,25067,2.25972076586092,2.29622485327191,2.2373472929316,2.29622485327191,425747.939539541,0.0,1.0
1984-04-09,37.63,38.5,37.5,38.5,20563,2.21556259560569,2.26678607310175,2.20790851276145,2.26678607310175,349250.204681517,0.0,1.0
1984-04-10,25.12,25.25,24.75,25.0,20642,2.2185064736227,2.22998759788906,2.18582942763383,2.20790851276145,233727.981488949,0.0,1.5
1984-04-11,24.25,25.38,24.25,25.38,43467,2.14167125737861,2.24146872215542,2.14167125737861,2.24146872215542,492173.925558575,0.0,1.0
1984-04-12,25.62,25.75,24.0,24.37,66430,2.26266464387793,2.27414576814429,2.11959217225099,2.15226921823986,752182.434372196,0.0,1.0
1984-04-13,26.0,26.5,25.5,25.5,89867,2.29622485327191,2.34038302352714,2.25206668301668,2.25206668301668,1017558.01339344,0.0,1.0
1984-04-16,27.25,27.25,25.75,25.88,142430,2.40662027890998,2.40662027890998,2.27414576814429,2.28562689241065,1612725.33686033,0.0,1.0
1984-04-17,27.25,27.75,27.13,27.25,34667,2.40662027890998,2.45077844916521,2.39602231804872,2.40662027890998,392532.115796792,0.0,1.0
1984-04-18,27.13,27.5,27.13,27.13,43200,2.39602231804872,2.42869936403759,2.39602231804872,2.39602231804872,489150.702466941,0.0,1.0
1984-04-19,27.25,27.25,27.0,27.13,47763,2.40662027890998,2.40662027890998,2.38454119378236,2.39602231804872,540817.245415011,0.0,1.0
1984-04-23,26.75,27.13,26.75,27.0,64830,2.36246210865475,2.39602231804872,2.36246210865475,2.38454119378236,734065.741688235,0.0,1.0
1984-04-24,27.0,27.0,26.63,26.87,35230,2.38454119378236,2.38454119378236,2.3518641477935,2.37306006951601,398906.927034962,0.0,1.0
1984-04-25,26.75,27.0,26.63,27.0,76000,2.36246210865475,2.38454119378236,2.3518641477935,2.38454119378236,860542.902488136,0.0,1.0
1984-04-26,27.0,27.0,26.5,26.5,31467,2.38454119378236,2.38454119378236,2.34038302352714,2.34038302352714,356298.730428871,0.0,1.0
1984-04-27,26.63,27.37,26.5,27.25,106163,2.3518641477935,2.41721823977123,2.34038302352714,2.40662027890998,1202076.52837958,0.0,1.0
1984-04-30,26.5,26.87,26.25,26.63,25867,2.34038302352714,2.37306006951601,2.31830393839952,2.3518641477935,292890.306035007,0.0,1.0
1984-05-01,27.5,27.75,26.5,26.5,94430,2.42869936403759,2.45077844916521,2.34038302352714,2.34038302352714,1069224.55634151,0.0,1.0
1984-05-02,28.0,28.0,27.25,27.75,53985,2.47285753429282,2.47285753429282,2.40662027890998,2.45077844916521,611268.534089764,0.0,1.0
1984-05-03,28.25,28.38,27.88,28.0,48652,2.49493661942044,2.5064177436868,2.46225957343157,2.47285753429282,550883.332787536,0.0,1.0
1984-05-04,28.38,29.0,28.25,28.25,75585,2.5064177436868,2.56117387480328,2.49493661942044,2.49493661942044,855843.885323232,0.0,1.0
1984-05-07,28.38,28.75,28.0,28.5,142785,2.5064177436868,2.53909478967567,2.47285753429282,2.51701570454805,1616744.97804958,0.0,1.0
1984-05-08,28.25,28.38,28.12,28.38,40385,2.49493661942044,2.5064177436868,2.48345549515408,2.5064177436868,457276.646276096,0.0,1.0
1984-05-09,27.63,28.12,27.5,28.12,23585,2.44018048830395,2.48345549515408,2.42869936403759,2.48345549515408,267051.373094509,0.0,1.0
1984-05-10,27.63,27.88,27.63,27.75,23052,2.44018048830395,2.46225957343157,2.44018048830395,2.45077844916521,261016.249844165,0.0,1.0
1984-05-11,27.25,27.37,27.0,27.37,33630,2.40662027890998,2.41721823977123,2.38454119378236,2.41721823977123,380790.234351,0.0,1.0
1984-05-14,26.37,27.0,26.0,26.37,21363,2.32890189926078,2.38454119378236,2.29622485327191,2.32890189926078,241891.816129658,0.0,1.0
1984-05-15,27.25,27.25,26.37,26.37,22163,2.40662027890998,2.40662027890998,2.32890189926078,2.32890189926078,250950.162471639,0.0,1.0
1984-05-16,27.37,27.5,27.0,27.25,128178,2.41721823977123,2.42869936403759,2.38454119378236,2.40662027890998,1451350.89677795,0.0,1.0
1984-05-17,27.0,27.37,26.75,27.13,37867,2.38454119378236,2.41721823977123,2.36246210865475,2.39602231804872,428765.501164714,0.0,1.0
1984-05-18,27.5,27.5,26.63,27.0,100830,2.42869936403759,2.42869936403759,2.3518641477935,2.38454119378236,1141691.32707735,0.0,1.0
1984-05-21,27.25,27.5,26.87,27.5,36800,2.40662027890998,2.42869936403759,2.37306006951601,2.42869936403759,416683.931731097,0.0,1.0
1984-05-22,27.37,27.37,26.5,27.0,67467,2.41721823977123,2.41721823977123,2.34038302352714,2.38454119378236,763924.315817989,0.0,1.0
1984-05-23,27.13,27.37,26.25,27.13,37600,2.39602231804872,2.41721823977123,2.31830393839952,2.39602231804872,425742.278073078,0.0,1.0
1984-05-24,26.87,27.5,26.63,27.37,107585,2.37306006951601,2.42869936403759,2.3518641477935,2.41721823977123,1218177.73900245,0.0,1.0
1984-05-25,26.37,27.0,26.37,26.87,48652,2.32890189926078,2.38454119378236,2.32890189926078,2.37306006951601,550883.332787536,0.0,1.0
1984-05-29,26.63,26.87,26.25,26.5,16800,2.3518641477935,2.37306006951601,2.31830393839952,2.34038302352714,190225.273181587,0.0,1.0
1984-05-30,27.13,27.25,25.88,26.5,103052,2.39602231804872,2.40662027890998,2.28562689241065,2.34038302352714,1166850.8840422,0.0,1.0
1984-05-31,27.5,27.75,27.25,27.25,22252,2.42869936403759,2.45077844916521,2.40662027890998,2.40662027890998,251957.903502185,0.0,1.0
1984-06-01,27.75,27.88,27.37,27.63,18400,2.45077844916521,2.46225957343157,2.41721823977123,2.44018048830395,208341.965865548,0.0,1.0
1984-06-04,27.88,28.12,27.75,27.88,23378,2.46225957343157,2.48345549515408,2.45077844916521,2.46225957343157,264707.525978521,0.0,1.0
1984-06-05,27.5,27.75,27.0,27.75,46400,2.42869936403759,2.45077844916521,2.38454119378236,2.45077844916521,525384.087834863,0.0,1.0
1984-06-06,27.5,27.5,27.0,27.25,17244,2.42869936403759,2.42869936403759,2.38454119378236,2.40662027890998,195252.655401387,0.0,1.0
1984-06-07,27.37,27.5,27.0,27.5,11852,2.41721823977123,2.42869936403759,2.38454119378236,2.42869936403759,134199.401056439,0.0,1.0
1984-06-08,27.0,27.25,26.87,27.0,24267,2.38454119378236,2.40662027890998,2.37306006951601,2.38454119378236,274773.613351048,0.0,1.0
1984-06-11,27.0,27.37,26.5,26.75,64000,2.38454119378236,2.41721823977123,2.34038302352714,2.36246210865475,724667.707358431,0.0,1.0
1984-06-12,27.0,27.0,26.5,27.0,27230,2.38454119378236,2.38454119378236,2.34038302352714,2.38454119378236,308323.463615158,0.0,1.0
1984-06-13,26.0,26.75,26.0,26.75,18578,2.29622485327191,2.36246210865475,2.29622485327191,2.36246210865475,210357.447926639,0.0,1.0
1984-06-14,25.75,26.12,25.5,26.0,24800,2.27414576814429,2.30682281413316,2.25206668301668,2.29622485327191,280808.736601392,0.0,1.0
1984-06-15,25.0,25.62,24.87,25.62,26667,2.20790851276145,2.26266464387793,2.19642738849509,2.26266464387793,301948.652376988,0.0,1.0
1984-06-18,27.13,27.13,25.0,25.12,43763,2.39602231804872,2.39602231804872,2.20790851276145,2.2185064736227,495525.51370511,0.0,1.0
1984-06-19,26.5,27.5,26.0,27.37,45185,2.34038302352714,2.42869936403759,2.29622485327191,2.41721823977123,511626.724327978,0.0,1.0
1984-06-20,27.37,27.5,26.25,26.5,94163,2.41721823977123,2.42869936403759,2.31830393839952,2.34038302352714,1066201.33324987,0.0,1.0
1984-06-21,27.75,28.25,27.37,27.5,216563,2.45077844916521,2.49493661942044,2.41721823977123,2.42869936403759,2452128.32357287,0.0,1.0
1984-06-22,28.12,28.38,27.88,28.0,63585,2.48345549515408,2.5064177436868,2.46225957343157,2.47285753429282,719968.690193527,0.0,1.0
1984-06-25,28.62,28.62,28.12,28.25,120000,2.52761366540931,2.52761366540931,2.48345549515408,2.49493661942044,1358751.95129705,0.0,1.0
1984-06-26,28.75,29.13,28.5,28.5,49867,2.53909478967567,2.57265499906964,2.51701570454805,2.51701570454805,564640.696294418,0.0,1.0
1984-06-27,28.75,29.13,28.5,28.62,35763,2.53909478967567,2.57265499906964,2.51701570454805,2.52761366540931,404942.050285305,0.0,1.0
1984-06-28,28.38,28.62,28.38,28.5,46430,2.5064177436868,2.52761366540931,2.5064177436868,2.51701570454805,525723.775822685,0.0,1.0
1984-06-29,27.5,28.38,27.5,28.12,39200,2.42869936403759,2.5064177436868,2.42869936403759,2.48345549515408,443858.970757039,0.0,1.0
1984-07-02,27.5,27.63,27.25,27.63,20978,2.42869936403759,2.44018048830395,2.40662027890998,2.44018048830395,237532.486952581,0.0,1.0
1984-07-03,27.63,27.75,27.5,27.63,39378,2.44018048830395,2.45077844916521,2.42869936403759,2.44018048830395,445874.45281813,0.0,1.0
1984-07-05,27.88,28.0,27.5,27.88,107763,2.46225957343157,2.47285753429282,2.42869936403759,2.46225957343157,1220193.22106354,0.0,1.0
1984-07-06,28.0,28.0,27.88,27.88,70400,2.47285753429282,2.47285753429282,2.46225957343157,2.46225957343157,797134.478094274,0.0,1.0
1984-07-09,27.75,28.12,27.75,27.88,45867,2.45077844916521,2.48345549515408,2.45077844916521,2.46225957343157,519348.964584517,0.0,1.0
1984-07-10,27.13,28.0,27.0,27.75,302844,2.39602231804872,2.47285753429282,2.38454119378236,2.45077844916521,3429082.29948839,0.0,1.0
1984-07-11,26.87,27.13,26.75,27.13,216444,2.37306006951601,2.39602231804872,2.36246210865475,2.39602231804872,2450780.8945545,0.0,1.0
1984-07-12,27.0,27.0,26.12,26.63,232267,2.38454119378236,2.38454119378236,2.30682281413316,2.3518641477935,2629943.66226595,0.0,1.0
1984-07-13,27.25,27.25,26.75,26.75,31585,2.40662027890998,2.40662027890998,2.36246210865475,2.36246210865475,357634.836514312,0.0,1.0
1984-07-16,27.37,27.5,26.87,27.25,84978,2.41721823977123,2.42869936403759,2.37306006951601,2.40662027890998,962200.194311012,0.0,1.0
1984-07-17,27.37,27.75,27.25,27.37,47052,2.41721823977123,2.45077844916521,2.40662027890998,2.41721823977123,532766.640103577,0.0,1.0
1984-07-18,27.37,27.63,27.13,27.25,31852,2.41721823977123,2.44018048830395,2.39602231804872,2.40662027890998,360658.059605949,0.0,1.0
1984-07-19,27.0,27.25,26.75,27.13,29363,2.38454119378236,2.40662027890998,2.36246210865475,2.39602231804872,332475.279549463,0.0,1.0
1984-07-20,27.13,27.13,26.63,27.0,29185,2.39602231804872,2.39602231804872,2.3518641477935,2.38454119378236,330459.797488372,0.0,1.0
1984-07-23,27.63,27.63,26.87,26.87,39763,2.44018048830395,2.44018048830395,2.37306006951601,2.37306006951601,450233.781995208,0.0,1.0
1984-07-24,26.87,27.37,26.87,27.37,60385,2.37306006951601,2.41721823977123,2.37306006951601,2.41721823977123,683735.304825605,0.0,1.0
1984-07-25,27.13,27.13,26.63,26.87,202430,2.39602231804872,2.39602231804872,2.3518641477935,2.37306006951601,2292101.31250886,0.0,1.0
1984-07-26,27.63,27.63,27.0,27.37,75644,2.44018048830395,2.44018048830395,2.38454119378236,2.41721823977123,856511.938365955,0.0,1.0
1984-07-27,27.63,27.75,27.25,27.37,54844,2.44018048830395,2.45077844916521,2.40662027890998,2.41721823977123,620994.933474465,0.0,1.0
1984-07-30,27.63,27.63,27.5,27.63,26785,2.44018048830395,2.44018048830395,2.42869936403759,2.44018048830395,303284.758462431,0.0,1.0
1984-07-31,27.88,27.88,27.37,27.63,41867,2.46225957343157,2.46225957343157,2.41721823977123,2.44018048830395,474057.232874615,0.0,1.0
1984-08-01,28.88,29.13,27.88,27.88,75052,2.55057591394203,2.57265499906964,2.46225957343157,2.46225957343157,849808.762072887,0.0,1.0
1984-08-02,29.63,29.75,29.0,29.13,67200,2.61681316932487,2.62741113018612,2.56117387480328,2.57265499906964,760901.092726351,0.0,1.0
1984-08-03,29.75,29.87,28.62,29.75,210252,2.62741113018612,2.63800909104738,2.52761366540931,2.62741113018612,2380669.29386758,0.0,1.0
1984-08-06,30.62,30.75,29.87,29.87,178163,2.70424634643022,2.71572747069658,2.63800909104738,2.63800909104738,2017327.69915781,0.0,1.0
1984-08-07,31.75,32.13,30.25,30.75,353867,2.80404381120704,2.83760402060101,2.67156930044135,2.71572747069658,4006812.30624696,0.0,1.0
1984-08-08,30.88,31.87,30.62,31.75,87467,2.72720859496294,2.8146417720683,2.70424634643022,2.80404381120704,990382.974367497,0.0,1.0
1984-08-09,32.13,32.5,30.62,30.62,164178,2.83760402060101,2.87028106658988,2.70424634643022,2.70424634643022,1858976.48216707,0.0,1.0
1984-08-10,31.75,33.0,31.75,32.63,107052,2.80404381120704,2.91443923684511,2.80404381120704,2.88176219085624,1212142.6157521,0.0,1.0
1984-08-13,32.13,32.25,31.5,31.75,32030,2.83760402060101,2.84820198146227,2.78196472607943,2.80404381120704,362673.54166704,0.0,1.0
1984-08-14,32.0,32.5,32.0,32.25,30163,2.82612289633465,2.87028106658988,2.82612289633465,2.84820198146227,341533.625891443,0.0,1.0
1984-08-15,30.75,31.75,30.5,31.75,56978,2.71572747069658,2.80404381120704,2.69364838556897,2.80404381120704,645158.072341698,0.0,1.0
1984-08-16,30.25,31.0,30.25,30.75,27585,2.67156930044135,2.7378065558242,2.67156930044135,2.71572747069658,312343.104804411,0.0,1.0
1984-08-17,31.0,31.0,30.25,30.38,44178,2.7378065558242,2.7378065558242,2.67156930044135,2.68305042470771,500224.530870011,0.0,1.0
1984-08-20,31.0,31.0,30.38,30.88,81185,2.7378065558242,2.7378065558242,2.68305042470771,2.72720859496294,919252.309717095,0.0,1.0
1984-08-21,31.12,31.75,31.0,31.0,52830,2.74840451668545,2.80404381120704,2.7378065558242,2.7378065558242,598190.546558529,0.0,1.0
1984-08-22,30.62,31.12,30.25,31.12,62785,2.70424634643022,2.74840451668545,2.67156930044135,2.74840451668545,710910.343851548,0.0,1.0
1984-08-23,30.38,30.75,30.25,30.62,108444,2.68305042470771,2.71572747069658,2.67156930044135,2.70424634643022,1227904.13838715,0.0,1.0
1984-08-24,30.5,30.75,30.25,30.25,36563,2.69364838556897,2.71572747069658,2.67156930044135,2.67156930044135,414000.396627285,0.0,1.0
1984-08-27,30.38,30.5,29.87,30.25,36563,2.68305042470771,2.69364838556897,2.63800909104738,2.67156930044135,414000.396627286,0.0,1.0
1984-08-28,30.75,30.75,30.38,30.5,76563,2.71572747069658,2.71572747069658,2.68305042470771,2.69364838556897,866917.713726305,0.0,1.0
1984-08-29,30.62,30.62,30.5,30.5,19052,2.70424634643022,2.70424634643022,2.69364838556897,2.69364838556897,215724.518134263,0.0,1.0
1984-08-30,30.0,30.62,29.75,30.5,34667,2.64949021531374,2.70424634643022,2.62741113018612,2.69364838556897,392532.115796792,0.0,1.0
1984-08-31,30.5,30.5,30.0,30.25,37985,2.69364838556897,2.69364838556897,2.64949021531374,2.67156930044135,430101.607250155,0.0,1.0
1984-09-04,29.5,30.0,29.5,30.0,60563,2.60533204505851,2.64949021531374,2.60533204505851,2.64949021531374,685750.786886697,0.0,1.0
1984-09-05,29.5,29.87,29.5,29.87,13363,2.60533204505851,2.63800909104738,2.60533204505851,2.63800909104738,151308.352709855,0.0,1.0
1984-09-06,29.63,29.63,29.0,29.5,146252,2.61681316932487,2.61681316932487,2.56117387480328,2.60533204505851,1656001.58650914,0.0,1.0
1984-09-07,29.87,29.87,29.63,29.63,57244,2.63800909104738,2.63800909104738,2.61681316932487,2.61681316932487,648169.972500406,0.0,1.0
1984-09-10,29.5,29.87,29.13,29.63,52830,2.60533204505851,2.63800909104738,2.57265499906964,2.61681316932487,598190.546558529,0.0,1.0
1984-09-11,30.38,30.5,29.75,29.75,122963,2.68305042470771,2.69364838556897,2.62741113018612,2.62741113018612,1392301.80156117,0.0,1.0
1984-09-12,30.13,30.75,30.0,30.5,56444,2.6609713395801,2.71572747069658,2.64949021531374,2.69364838556897,639111.626158425,0.0,1.0
1984-09-13,30.88,30.88,30.0,30.0,85985,2.72720859496294,2.72720859496294,2.64949021531374,2.64949021531374,973602.387768979,0.0,1.0
1984-09-14,31.12,31.38,31.0,31.0,48267,2.74840451668545,2.77136676521817,2.7378065558242,2.7378065558242,546524.003610459,0.0,1.0
1984-09-17,29.63,31.0,29.63,31.0,140385,2.61681316932487,2.7378065558242,2.61681316932487,2.7378065558242,1589569.93902364,0.0,1.0
1984-09-18,29.63,29.75,29.37,29.5,64000,2.61681316932487,2.62741113018612,2.59385092079215,2.60533204505851,724667.70735843,0.0,1.0
1984-09-19,30.13,30.13,29.25,29.5,135052,2.6609713395801,2.6609713395801,2.5832529599309,2.60533204505851,1529184.73772142,0.0,1.0
1984-09-20,30.5,30.5,30.25,30.25,100830,2.69364838556897,2.69364838556897,2.67156930044135,2.67156930044135,1141691.32707735,0.0,1.0
1984-09-21,30.5,31.0,30.5,30.5,120267,2.69364838556897,2.7378065558242,2.69364838556897,2.69364838556897,1361775.17438869,0.0,1.0
1984-09-24,30.62,31.0,30.5,30.5,98400,2.70424634643022,2.7378065558242,2.69364838556897,2.69364838556897,1114176.60006359,0.0,1.0
1984-09-25,30.75,30.75,30.5,30.75,17867,2.71572747069658,2.71572747069658,2.69364838556897,2.71572747069658,202306.842615204,0.0,1.0
1984-09-26,31.12,31.12,30.75,30.75,115052,2.74840451668545,2.74840451668545,2.71572747069658,2.71572747069658,1302726.07917191,0.0,1.0
1984-09-27,31.75,31.75,31.38,31.38,106044,2.80404381120704,2.80404381120704,2.77136676521817,2.77136676521817,1200729.09936121,0.0,1.0
1984-09-28,31.5,31.87,31.25,31.75,77985,2.78196472607943,2.8146417720683,2.75988564095181,2.80404381120704,883018.924349173,0.0,1.0
1984-10-01,31.0,31.38,31.0,31.25,41778,2.7378065558242,2.77136676521817,2.7378065558242,2.75988564095181,473049.49184407,0.0,1.0
1984-10-02,31.38,31.75,30.88,31.0,79644,2.77136676521817,2.80404381120704,2.72720859496294,2.7378065558242,901803.670075856,0.0,1.0
1984-10-03,30.88,31.12,30.88,31.0,123467,2.72720859496294,2.74840451668545,2.72720859496294,2.7378065558242,1398008.55975661,0.0,1.0
1984-10-04,31.12,31.38,30.88,30.88,36830,2.74840451668545,2.77136676521817,2.72720859496294,2.72720859496294,417023.619718922,0.0,1.0
1984-10-05,31.25,31.5,31.0,31.12,18400,2.75988564095181,2.78196472607943,2.7378065558242,2.74840451668545,208341.965865549,0.0,1.0
1984-10-08,32.0,32.0,31.25,31.38,47200,2.82612289633465,2.82612289633465,2.75988564095181,2.77136676521817,534442.434176843,0.0,1.0
1984-10-09,31.5,32.0,31.5,32.0,81363,2.78196472607943,2.82612289633465,2.78196472607943,2.82612289633465,921267.791778185,0.0,1.0
1984-10-10,31.87,32.13,31.5,31.5,12652,2.8146417720683,2.83760402060101,2.78196472607943,2.78196472607943,143257.747398419,0.0,1.0
1984-10-11,32.0,32.25,32.0,32.0,11585,2.82612289633465,2.84820198146227,2.82612289633465,2.82612289633465,131176.177964804,0.0,1.0
1984-10-12,32.25,32.5,31.87,32.13,80800,2.84820198146227,2.87028106658988,2.8146417720683,2.83760402060101,914892.980540018,0.0,1.0
1984-10-15,32.13,32.5,32.0,32.25,66785,2.83760402060101,2.87028106658988,2.82612289633465,2.84820198146227,756202.07556145,0.0,1.0
1984-10-16,32.0,32.13,31.87,32.0,32267,2.82612289633465,2.83760402060101,2.8146417720683,2.82612289633465,365357.076770852,0.0,1.0
1984-10-17,32.0,32.0,31.75,31.75,48978,2.82612289633465,2.82612289633465,2.80404381120704,2.80404381120704,554574.608921894,0.0,1.0
1984-10-18,32.25,32.5,32.0,32.0,97185,2.84820198146227,2.87028106658988,2.82612289633465,2.82612289633465,1100419.2365567,0.0,1.0
1984-10-19,33.0,33.0,32.0,32.37,92267,2.91443923684511,2.91443923684511,2.82612289633465,2.85879994232352,1044733.05241938,0.0,1.0
1984-10-22,32.87,33.75,32.87,33.25,70963,2.90295811257875,2.98067649222796,2.90295811257875,2.93651832197273,803509.289332442,0.0,1.0
1984-10-23,32.63,33.38,32.63,32.75,25244,2.88176219085624,2.94799944623909,2.88176219085624,2.8923601517175,285836.118821191,0.0,1.0
1984-10-24,32.87,33.0,32.37,32.5,76800,2.90295811257875,2.91443923684511,2.85879994232352,2.87028106658988,869601.248830117,0.0,1.0
1984-10-25,32.87,33.12,32.75,33.0,161067,2.90295811257875,2.92503719770637,2.8923601517175,2.91443923684511,1823750.83782969,0.0,1.0
1984-10-26,32.87,33.0,32.63,33.0,153867,2.90295811257875,2.91443923684511,2.88176219085624,2.91443923684511,1742225.72075187,0.0,1.0
1984-10-29,32.63,33.0,32.37,33.0,13363,2.88176219085624,2.91443923684511,2.85879994232352,2.91443923684511,151308.352709855,0.0,1.0
1984-10-30,32.87,33.12,32.5,32.63,97985,2.90295811257875,2.92503719770637,2.87028106658988,2.88176219085624,1109477.58289868,0.0,1.0
1984-10-31,32.87,33.25,32.87,33.12,17363,2.90295811257875,2.93651832197273,2.90295811257875,2.92503719770637,196600.084419757,0.0,1.0
1984-11-01,33.25,33.25,33.0,33.12,34844,2.93651832197273,2.93651832197273,2.91443923684511,2.92503719770637,394536.274924955,0.0,1.0
1984-11-02,33.12,33.5,33.12,33.12,58844,2.92503719770637,2.95859740710034,2.92503719770637,2.92503719770637,666286.665184366,0.0,1.0
1984-11-05,33.38,33.38,33.0,33.12,120385,2.94799944623909,2.94799944623909,2.91443923684511,2.92503719770637,1363111.28047413,0.0,1.0
1984-11-06,33.0,33.5,32.75,33.5,114252,2.91443923684511,2.95859740710034,2.8923601517175,2.95859740710034,1293667.73282993,0.0,1.0
1984-11-07,32.75,32.87,32.5,32.75,116444,2.8923601517175,2.90295811257875,2.87028106658988,2.8923601517175,1318487.60180695,0.0,1.0
1984-11-08,33.38,33.38,32.63,32.75,28978,2.94799944623909,2.94799944623909,2.88176219085624,2.8923601517175,328115.950372384,0.0,1.0
1984-11-09,32.75,33.38,32.75,33.38,81600,2.8923601517175,2.94799944623909,2.8923601517175,2.94799944623909,923951.326881998,0.0,1.0
1984-11-12,33.0,33.0,32.75,33.0,11230,2.91443923684511,2.91443923684511,2.8923601517175,2.91443923684511,127156.53677555,0.0,1.0
1984-11-13,32.13,33.0,32.13,33.0,119763,2.83760402060101,2.91443923684511,2.83760402060101,2.91443923684511,1356068.41619325,0.0,1.0
1984-11-14,32.25,32.37,31.87,32.25,63644,2.84820198146227,2.85879994232352,2.8146417720683,2.84820198146227,720636.743236248,0.0,1.0
1984-11-15,32.25,32.37,32.0,32.25,35763,2.84820198146227,2.85879994232352,2.82612289633465,2.84820198146227,404942.050285305,0.0,1.0
1984-11-16,32.37,32.37,32.13,32.25,34578,2.85879994232352,2.85879994232352,2.83760402060101,2.84820198146227,391524.374766247,0.0,1.0
1984-11-19,32.37,32.37,32.13,32.13,20000,2.85879994232352,2.85879994232352,2.83760402060101,2.83760402060101,226458.65854951,0.0,1.0
1984-11-20,31.75,32.25,31.62,32.13,30400,2.80404381120704,2.84820198146227,2.79256268694068,2.83760402060101,344217.160995254,0.0,1.0
1984-11-21,31.87,32.37,31.75,32.0,54163,2.8146417720683,2.85879994232352,2.80404381120704,2.82612289633465,613284.016150853,0.0,1.0
1984-11-23,32.0,32.13,31.75,31.87,12000,2.82612289633465,2.83760402060101,2.80404381120704,2.8146417720683,135875.195129706,0.0,1.0
1984-11-26,32.13,32.13,31.87,31.87,28444,2.83760402060101,2.83760402060101,2.8146417720683,2.8146417720683,322069.504189113,0.0,1.0
1984-11-27,32.13,32.25,32.0,32.0,57452,2.83760402060101,2.84820198146227,2.82612289633465,2.82612289633465,650525.142549322,0.0,1.0
1984-11-28,32.25,32.37,32.13,32.13,19763,2.84820198146227,2.85879994232352,2.83760402060101,2.83760402060101,223775.123445698,0.0,1.0
1984-11-29,32.0,32.13,32.0,32.0,3052,2.82612289633465,2.83760402060101,2.82612289633465,2.82612289633465,34557.5912946552,0.0,1.0
1984-11-30,31.12,32.0,31.0,31.75,31644,2.74840451668545,2.82612289633465,2.7378065558242,2.80404381120704,358302.889557034,0.0,1.0
1984-12-03,30.62,30.88,30.62,30.88,16563,2.70424634643022,2.72720859496294,2.70424634643022,2.72720859496294,187541.738077776,0.0,1.0
1984-12-04,30.62,30.62,30.25,30.25,48385,2.70424634643022,2.70424634643022,2.67156930044135,2.67156930044135,547860.109695901,0.0,1.0
1984-12-05,30.62,30.88,30.62,30.88,11378,2.70424634643022,2.72720859496294,2.70424634643022,2.72720859496294,128832.330848816,0.0,1.0
1984-12-06,31.0,31.0,30.75,30.75,49867,2.7378065558242,2.7378065558242,2.71572747069658,2.71572747069658,564640.696294419,0.0,1.0
1984-12-07,30.75,31.0,30.75,30.75,70430,2.71572747069658,2.7378065558242,2.71572747069658,2.71572747069658,797474.166082098,0.0,1.0
1984-12-10,30.88,30.88,30.5,30.88,40385,2.72720859496294,2.72720859496294,2.69364838556897,2.72720859496294,457276.646276097,0.0,1.0
1984-12-11,31.12,31.12,30.75,30.75,47378,2.74840451668545,2.74840451668545,2.71572747069658,2.71572747069658,536457.916237933,0.0,1.0
1984-12-12,30.25,30.75,29.87,30.62,78163,2.67156930044135,2.71572747069658,2.63800909104738,2.70424634643022,885034.406410266,0.0,1.0
1984-12-13,30.0,30.38,29.75,30.25,73867,2.64949021531374,2.68305042470771,2.62741113018612,2.67156930044135,836391.08655383,0.0,1.0
1984-12-14,29.0,29.87,28.88,29.75,177244,2.56117387480328,2.63800909104738,2.55057591394203,2.62741113018612,2006921.92379746,0.0,1.0
1984-12-17,30.0,30.0,29.25,29.25,78163,2.64949021531374,2.64949021531374,2.5832529599309,2.5832529599309,885034.406410265,0.0,1.0
1984-12-18,32.25,32.5,30.0,30.0,146044,2.84820198146227,2.87028106658988,2.64949021531374,2.64949021531374,1653646.41646023,0.0,1.0
1984-12-19,30.75,32.25,30.25,32.25,86963,2.71572747069658,2.84820198146227,2.67156930044135,2.84820198146227,984676.21617205,0.0,1.0
1984-12-20,30.75,31.0,30.5,30.5,50044,2.71572747069658,2.7378065558242,2.69364838556897,2.69364838556897,566644.855422583,0.0,1.0
1984-12-21,30.0,31.25,30.0,30.88,90963,2.64949021531374,2.75988564095181,2.64949021531374,2.72720859496294,1029967.94788195,0.0,1.0
1984-12-24,30.75,30.75,30.0,30.0,7378,2.71572747069658,2.71572747069658,2.64949021531374,2.64949021531374,83540.5991389141,0.0,1.0
1984-12-26,30.88,30.88,30.38,30.75,9452,2.72720859496294,2.72720859496294,2.68305042470771,2.71572747069658,107024.362030498,0.0,1.0
1984-12-27,31.0,31.62,30.88,30.88,80444,2.7378065558242,2.79256268694068,2.72720859496294,2.72720859496294,910862.016417835,0.0,1.0
1984-12-28,31.0,31.62,31.0,31.25,56444,2.7378065558242,2.79256268694068,2.7378065558242,2.75988564095181,639111.626158425,0.0,1.0
1984-12-31,31.75,32.0,31.25,31.25,39644,2.80404381120704,2.82612289633465,2.75988564095181,2.75988564095181,448886.352976837,0.0,1.0
1985-01-02,31.87,31.87,31.62,31.75,17185,2.8146417720683,2.8146417720683,2.79256268694068,2.80404381120704,194584.602358666,0.0,1.0
1985-01-03,31.62,31.87,31.5,31.5,149452,2.79256268694068,2.8146417720683,2.78196472607943,2.78196472607943,1692234.97187706,0.0,1.0
1985-01-04,30.88,31.62,30.88,31.38,32178,2.72720859496294,2.79256268694068,2.72720859496294,2.77136676521817,364349.335740306,0.0,1.0
1985-01-07,31.25,31.5,31.12,31.12,26252,2.75988564095181,2.78196472607943,2.74840451668545,2.74840451668545,297249.635212086,0.0,1.0
1985-01-08,31.75,31.87,31.38,31.38,54963,2.80404381120704,2.8146417720683,2.77136676521817,2.77136676521817,622342.362492834,0.0,1.0
1985-01-09,32.0,32.25,31.75,31.87,101630,2.82612289633465,2.84820198146227,2.80404381120704,2.8146417720683,1150749.67341933,0.0,1.0
1985-01-10,32.63,32.63,31.87,32.0,70252,2.88176219085624,2.88176219085624,2.8146417720683,2.82612289633465,795458.684021008,0.0,1.0
1985-01-11,32.87,32.87,32.25,32.37,54252,2.90295811257875,2.90295811257875,2.84820198146227,2.85879994232352,614291.7571814,0.0,1.0
1985-01-14,32.63,33.0,32.63,32.87,18578,2.88176219085624,2.91443923684511,2.88176219085624,2.90295811257875,210357.447926639,0.0,1.0
1985-01-15,32.87,33.5,32.87,33.38,91585,2.90295811257875,2.95859740710034,2.90295811257875,2.94799944623909,1037010.81216284,0.0,1.0
1985-01-16,33.5,33.5,33.0,33.12,106667,2.95859740710034,2.95859740710034,2.91443923684511,2.92503719770637,1207783.28657503,0.0,1.0
1985-01-17,33.62,33.88,33.38,33.5,81185,2.9691953679616,2.99215761649432,2.94799944623909,2.95859740710034,919252.309717095,0.0,1.0
1985-01-18,34.0,34.0,33.5,33.5,104978,3.00275557735557,3.00275557735557,2.95859740710034,2.95859740710034,1188658.85286052,0.0,1.0
1985-01-21,35.75,35.75,33.88,34.0,171852,3.15730917324887,3.15730917324887,2.99215761649432,3.00275557735557,1945868.66945252,0.0,1.0
1985-01-22,35.5,36.0,35.37,35.88,93630,3.13523008812126,3.17938825837649,3.1237489638549,3.16879029751523,1060166.20999953,0.0,1.0
1985-01-23,35.13,35.5,34.5,35.5,98785,3.10255304213239,3.13523008812126,3.0469137476108,3.13523008812126,1118535.92924066,0.0,1.0
1985-01-24,35.13,35.25,35.0,35.13,27644,3.10255304213239,3.11315100299364,3.09107191786603,3.10255304213239,313011.157847132,0.0,1.0
1985-01-25,35.5,35.5,35.0,35.13,388800,3.13523008812126,3.13523008812126,3.09107191786603,3.10255304213239,4402356.32220246,0.0,1.0
1985-01-28,35.13,35.63,35.0,35.37,65985,3.10255304213239,3.14671121238762,3.09107191786603,3.1237489638549,747143.729219468,0.0,1.0
1985-01-29,35.25,35.25,35.0,35.0,19052,3.11315100299364,3.11315100299364,3.09107191786603,3.09107191786603,215724.518134263,0.0,1.0
1985-01-30,35.13,35.5,35.0,35.13,148830,3.10255304213239,3.13523008812126,3.09107191786603,3.10255304213239,1685192.10759617,0.0,1.0
1985-01-31,35.5,35.63,35.0,35.0,45185,3.13523008812126,3.14671121238762,3.09107191786603,3.09107191786603,511626.724327979,0.0,1.0
1985-02-01,35.37,35.37,35.25,35.37,24800,3.1237489638549,3.1237489638549,3.11315100299364,3.1237489638549,280808.736601391,0.0,1.0
1985-02-04,36.0,36.0,35.25,35.37,48830,3.17938825837649,3.17938825837649,3.11315100299364,3.1237489638549,552898.814848626,0.0,1.0
1985-02-05,35.5,35.88,35.37,35.75,122430,3.13523008812126,3.16879029751523,3.1237489638549,3.15730917324887,1386266.67831082,0.0,1.0
1985-02-06,35.37,35.88,35.13,35.75,155644,3.1237489638549,3.16879029751523,3.10255304213239,3.15730917324887,1762346.57256399,0.0,1.0
1985-02-07,35.25,35.37,35.0,35.13,195378,3.11315100299364,3.1237489638549,3.09107191786603,3.10255304213239,2212251.9895043,0.0,1.0
1985-02-08,35.75,35.75,35.25,35.37,32385,3.15730917324887,3.15730917324887,3.11315100299364,3.1237489638549,366693.182856293,0.0,1.0
1985-02-11,35.88,35.88,35.5,35.75,32978,3.16879029751523,3.16879029751523,3.13523008812126,3.15730917324887,373407.682082286,0.0,1.0
1985-02-12,35.75,36.0,35.75,36.0,54578,3.15730917324887,3.17938825837649,3.15730917324887,3.17938825837649,617983.033315756,0.0,1.0
1985-02-13,35.5,35.88,35.13,35.88,186163,3.13523008812126,3.16879029751523,3.10255304213239,3.16879029751523,2107911.16257761,0.0,1.0
1985-02-14,35.25,35.63,35.0,35.63,32444,3.11315100299364,3.14671121238762,3.09107191786603,3.14671121238762,367361.235899014,0.0,1.0
1985-02-15,35.0,35.5,34.87,35.0,232830,3.09107191786603,3.13523008812126,3.07959079359967,3.09107191786603,2636318.47350411,0.0,1.0
1985-02-19,35.0,35.13,34.87,35.0,22400,3.09107191786603,3.10255304213239,3.07959079359967,3.09107191786603,253633.69757545,0.0,1.0
1985-02-20,35.0,35.25,34.75,35.25,96000,3.09107191786603,3.11315100299364,3.06899283273841,3.11315100299364,1087001.56103764,0.0,1.0
1985-02-21,34.87,34.87,34.63,34.75,42963,3.07959079359967,3.07959079359967,3.05839487187716,3.06899283273841,486467.167363128,0.0,1.0
1985-02-22,34.75,34.75,34.5,34.63,20267,3.06899283273841,3.06899283273841,3.0469137476108,3.05839487187716,229481.881641146,0.0,1.0
1985-02-25,34.75,34.87,34.25,34.5,35644,3.06899283273841,3.07959079359967,3.02483466248318,3.0469137476108,403594.621266936,0.0,1.0
1985-02-26,34.87,35.13,34.38,34.63,76444,3.07959079359967,3.10255304213239,3.03631578674954,3.05839487187716,865570.284707934,0.0,1.0
1985-02-27,34.75,35.0,34.75,34.75,8178,3.06899283273841,3.09107191786603,3.06899283273841,3.06899283273841,92598.9454808945,0.0,1.0
1985-02-28,34.5,34.5,34.12,34.5,93867,3.0469137476108,3.0469137476108,3.01335353821683,3.0469137476108,1062849.74510334,0.0,1.0
1985-03-01,34.75,35.0,34.0,34.25,140030,3.06899283273841,3.09107191786603,3.00275557735557,3.02483466248318,1585550.29783439,0.0,1.0
1985-03-04,34.75,34.87,34.0,34.87,61185,3.06899283273841,3.07959079359967,3.00275557735557,3.07959079359967,692793.651167587,0.0,1.0
1985-03-05,34.87,35.37,34.12,34.63,119052,3.07959079359967,3.1237489638549,3.01335353821683,3.05839487187716,1348017.81088181,0.0,1.0
1985-03-06,35.0,35.13,34.63,35.0,144030,3.09107191786603,3.10255304213239,3.05839487187716,3.09107191786603,1630842.02954429,0.0,1.0
1985-03-07,35.0,35.0,34.5,35.0,82163,3.09107191786603,3.09107191786603,3.0469137476108,3.09107191786603,930326.138120166,0.0,1.0
1985-03-08,35.0,35.0,34.75,35.0,19852,3.09107191786603,3.09107191786603,3.06899283273841,3.09107191786603,224782.864476243,0.0,1.0
1985-03-11,35.0,35.0,34.63,34.75,19852,3.09107191786603,3.09107191786603,3.05839487187716,3.06899283273841,224782.864476243,0.0,1.0
1985-03-12,34.87,35.0,34.5,34.87,29778,3.07959079359967,3.09107191786603,3.0469137476108,3.07959079359967,337174.296714364,0.0,1.0
1985-03-13,34.75,34.87,34.75,34.87,26163,3.06899283273841,3.07959079359967,3.06899283273841,3.07959079359967,296241.894181541,0.0,1.0
1985-03-14,34.38,35.0,34.38,34.75,65600,3.03631578674954,3.09107191786603,3.03631578674954,3.06899283273841,742784.400042392,0.0,1.0
1985-03-15,33.75,34.25,33.75,34.25,92444,2.98067649222796,3.02483466248318,2.98067649222796,3.02483466248318,1046737.21154754,0.0,1.0
1985-03-18,33.62,33.88,33.5,33.88,80385,2.9691953679616,2.99215761649432,2.95859740710034,2.99215761649432,910193.963375114,0.0,1.0
1985-03-19,34.0,34.0,33.38,33.75,29244,3.00275557735557,3.00275557735557,2.94799944623909,2.98067649222796,331127.850531093,0.0,1.0
1985-03-20,33.75,34.12,33.75,34.0,63378,2.98067649222796,3.01335353821683,2.98067649222796,3.00275557735557,717624.843077539,0.0,1.0
1985-03-21,33.75,34.0,33.5,33.62,16800,2.98067649222796,3.00275557735557,2.95859740710034,2.9691953679616,190225.273181588,0.0,1.0
1985-03-22,33.0,33.75,33.0,33.75,48563,2.91443923684511,2.98067649222796,2.91443923684511,2.98067649222796,549875.591756992,0.0,1.0
1985-03-25,32.0,32.75,31.75,32.75,25600,2.82612289633465,2.8923601517175,2.80404381120704,2.8923601517175,289867.082943372,0.0,1.0
1985-03-26,31.38,32.0,31.25,32.0,42963,2.77136676521817,2.82612289633465,2.75988564095181,2.82612289633465,486467.167363129,0.0,1.0
1985-03-27,31.25,31.25,31.0,31.25,44444,2.75988564095181,2.75988564095181,2.7378065558242,2.75988564095181,503236.43102872,0.0,1.0
1985-03-28,31.62,31.62,31.25,31.38,46578,2.79256268694068,2.79256268694068,2.75988564095181,2.77136676521817,527399.569895952,0.0,1.0
1985-03-29,32.37,32.5,31.87,31.87,49600,2.85879994232352,2.87028106658988,2.8146417720683,2.8146417720683,561617.473202784,0.0,1.0
1985-04-01,32.37,32.63,31.87,32.5,82400,2.85879994232352,2.88176219085624,2.8146417720683,2.87028106658988,933009.67322398,0.0,1.0
1985-04-02,32.75,32.75,32.37,32.5,47852,2.8923601517175,2.8923601517175,2.85879994232352,2.87028106658988,541824.986445556,0.0,1.0
1985-04-03,32.75,32.87,32.63,32.75,42578,2.8923601517175,2.90295811257875,2.88176219085624,2.8923601517175,482107.83818605,0.0,1.0
1985-04-04,32.75,32.75,32.5,32.63,47467,2.8923601517175,2.8923601517175,2.87028106658988,2.88176219085624,537465.657268478,0.0,1.0
1985-04-08,32.37,32.75,32.37,32.63,24978,2.85879994232352,2.8923601517175,2.85879994232352,2.88176219085624,282824.218662483,0.0,1.0
1985-04-09,32.5,32.75,32.37,32.5,28178,2.87028106658988,2.8923601517175,2.85879994232352,2.87028106658988,319057.604030404,0.0,1.0
1985-04-10,32.13,32.5,32.0,32.5,57363,2.83760402060101,2.87028106658988,2.82612289633465,2.87028106658988,649517.401518776,0.0,1.0
1985-04-11,32.13,32.13,31.38,32.13,43467,2.83760402060101,2.83760402060101,2.77136676521817,2.83760402060101,492173.925558577,0.0,1.0
1985-04-12,32.0,32.25,31.87,31.87,76652,2.82612289633465,2.84820198146227,2.8146417720683,2.8146417720683,867925.454756851,0.0,1.0
1985-04-15,32.5,32.5,31.87,31.87,101067,2.87028106658988,2.87028106658988,2.8146417720683,2.8146417720683,1144374.86218116,0.0,1.0
1985-04-16,32.5,32.87,31.62,32.5,44563,2.87028106658988,2.90295811257875,2.79256268694068,2.87028106658988,504583.86004709,0.0,1.0
1985-04-17,33.0,33.12,32.5,32.63,34430,2.91443923684511,2.92503719770637,2.87028106658988,2.88176219085624,389848.580692981,0.0,1.0
1985-04-18,32.63,33.0,32.63,33.0,55200,2.88176219085624,2.91443923684511,2.88176219085624,2.91443923684511,625025.897596647,0.0,1.0
1985-04-19,32.75,32.87,32.25,32.5,54252,2.8923601517175,2.90295811257875,2.84820198146227,2.87028106658988,614291.757181399,0.0,1.0
1985-04-22,32.25,32.87,32.0,32.87,19852,2.84820198146227,2.90295811257875,2.82612289633465,2.90295811257875,224782.864476243,0.0,1.0
1985-04-23,32.0,32.37,31.75,32.25,45244,2.82612289633465,2.85879994232352,2.80404381120704,2.84820198146227,512294.777370701,0.0,1.0
1985-04-24,32.5,32.5,32.0,32.0,43200,2.87028106658988,2.87028106658988,2.82612289633465,2.82612289633465,489150.702466941,0.0,1.0
1985-04-25,32.5,32.63,32.13,32.5,50430,2.87028106658988,2.88176219085624,2.83760402060101,2.87028106658988,571015.507532589,0.0,1.0
1985-04-26,31.87,32.63,31.87,32.63,20178,2.8146417720683,2.88176219085624,2.8146417720683,2.88176219085624,228474.1406106,0.0,1.0
1985-04-29,31.62,31.75,31.62,31.75,30963,2.79256268694068,2.80404381120704,2.79256268694068,2.80404381120704,350591.972233423,0.0,1.0
1985-04-30,31.12,31.62,31.0,31.5,74578,2.74840451668545,2.79256268694068,2.7378065558242,2.78196472607943,844441.691865266,0.0,1.0
1985-05-01,31.0,31.25,31.0,31.0,52385,2.7378065558242,2.75988564095181,2.7378065558242,2.7378065558242,593151.841405802,0.0,1.0
1985-05-02,30.75,31.0,30.62,30.75,91052,2.71572747069658,2.7378065558242,2.70424634643022,2.71572747069658,1030975.6889125,0.0,1.0
1985-05-03,32.0,32.25,30.75,30.75,77985,2.82612289633465,2.84820198146227,2.71572747069658,2.71572747069658,883018.924349176,0.0,1.0
1985-05-06,31.38,31.75,31.38,31.75,29867,2.77136676521817,2.80404381120704,2.77136676521817,2.80404381120704,338182.03774491,0.0,1.0
1985-05-07,32.0,32.0,31.5,31.62,55052,2.82612289633465,2.82612289633465,2.78196472607943,2.79256268694068,623350.10352338,0.0,1.0
1985-05-08,31.87,32.0,31.62,32.0,50400,2.8146417720683,2.82612289633465,2.79256268694068,2.82612289633465,570675.819544763,0.0,1.0
1985-05-09,31.62,31.87,31.62,31.87,82430,2.79256268694068,2.8146417720683,2.79256268694068,2.8146417720683,933349.361211803,0.0,1.0
1985-05-10,32.37,32.63,32.0,32.0,83467,2.85879994232352,2.88176219085624,2.82612289633465,2.82612289633465,945091.242657596,0.0,1.0
1985-05-13,32.37,32.5,32.13,32.37,14044,2.85879994232352,2.87028106658988,2.83760402060101,2.85879994232352,159019.270033466,0.0,1.0
1985-05-14,32.25,32.5,32.13,32.37,46430,2.84820198146227,2.87028106658988,2.83760402060101,2.85879994232352,525723.775822686,0.0,1.0
1985-05-15,32.5,32.87,32.25,32.25,33630,2.87028106658988,2.90295811257875,2.84820198146227,2.84820198146227,380790.234351,0.0,1.0
1985-05-16,31.62,32.5,31.62,32.25,25867,2.79256268694068,2.87028106658988,2.79256268694068,2.84820198146227,292890.306035008,0.0,1.0
1985-05-17,32.13,32.25,31.75,31.87,24830,2.83760402060101,2.84820198146227,2.80404381120704,2.8146417720683,281148.424589216,0.0,1.0
1985-05-20,33.38,33.38,32.75,32.75,48800,2.94799944623909,2.94799944623909,2.8923601517175,2.8923601517175,552559.126860802,0.0,1.0
1985-05-21,33.75,33.75,33.25,33.38,107378,2.98067649222796,2.98067649222796,2.93651832197273,2.94799944623909,1215833.89188646,0.0,1.0
1985-05-22,33.0,33.88,32.75,33.88,24000,2.91443923684511,2.99215761649432,2.8923601517175,2.99215761649432,271750.390259411,0.0,1.0
1985-05-23,32.75,33.0,32.5,32.75,39052,2.8923601517175,2.91443923684511,2.87028106658988,2.8923601517175,442183.176683772,0.0,1.0
1985-05-24,33.12,33.25,32.75,33.0,16800,2.92503719770637,2.93651832197273,2.8923601517175,2.91443923684511,190225.273181588,0.0,1.0
1985-05-28,33.0,33.12,32.25,33.12,43852,2.91443923684511,2.92503719770637,2.84820198146227,2.92503719770637,496533.254735655,0.0,1.0
1985-05-29,33.0,33.25,32.87,33.12,65244,2.91443923684511,2.93651832197273,2.90295811257875,2.92503719770637,738753.43592021,0.0,1.0
1985-05-30,32.75,33.0,32.5,33.0,32830,2.8923601517175,2.91443923684511,2.87028106658988,2.91443923684511,371731.888009019,0.0,1.0
1985-05-31,32.87,33.0,32.5,32.75,51852,2.90295811257875,2.91443923684511,2.87028106658988,2.8923601517175,587116.718155459,0.0,1.0
1985-06-03,32.25,32.87,31.75,32.87,31378,2.84820198146227,2.90295811257875,2.80404381120704,2.90295811257875,355290.989398325,0.0,1.0
1985-06-04,32.13,32.25,31.75,32.13,74163,2.83760402060101,2.84820198146227,2.80404381120704,2.83760402060101,839742.674700364,0.0,1.0
1985-06-05,32.37,32.75,32.13,32.13,82163,2.85879994232352,2.8923601517175,2.83760402060101,2.83760402060101,930326.138120168,0.0,1.0
1985-06-06,32.63,32.75,32.37,32.5,44030,2.88176219085624,2.8923601517175,2.85879994232352,2.87028106658988,498548.736796745,0.0,1.0
1985-06-07,32.13,32.63,32.0,32.63,71467,2.83760402060101,2.88176219085624,2.82612289633465,2.88176219085624,809216.047527891,0.0,1.0
1985-06-10,32.0,32.5,32.0,32.13,194785,2.82612289633465,2.87028106658988,2.82612289633465,2.83760402060101,2205537.49027831,0.0,1.0
1985-06-11,32.13,32.25,32.0,32.0,86785,2.83760402060101,2.84820198146227,2.82612289633465,2.82612289633465,982660.73411096,0.0,1.0
1985-06-12,32.13,32.37,32.0,32.13,19378,2.83760402060101,2.85879994232352,2.82612289633465,2.83760402060101,219415.79426862,0.0,1.0
1985-06-13,32.13,32.37,32.0,32.37,13452,2.83760402060101,2.85879994232352,2.82612289633465,2.85879994232352,152316.0937404,0.0,1.0
1985-06-14,31.87,32.37,31.62,32.37,174163,2.8146417720683,2.85879994232352,2.79256268694068,2.85879994232352,1972035.96744791,0.0,1.0
1985-06-17,31.5,31.75,31.5,31.62,25600,2.78196472607943,2.80404381120704,2.78196472607943,2.79256268694068,289867.082943372,0.0,1.0
1985-06-18,32.13,32.13,31.5,31.75,215230,2.83760402060101,2.83760402060101,2.78196472607943,2.80404381120704,2437034.85398055,0.0,1.0
1985-06-19,32.13,32.13,31.75,32.13,42400,2.83760402060101,2.83760402060101,2.80404381120704,2.83760402060101,480092.356124961,0.0,1.0
1985-06-20,32.25,32.25,31.87,31.87,17244,2.84820198146227,2.84820198146227,2.8146417720683,2.8146417720683,195252.655401387,0.0,1.0
1985-06-21,34.25,34.25,32.13,32.13,118252,3.02483466248318,3.02483466248318,2.83760402060101,2.83760402060101,1338959.46453983,0.0,1.0
1985-06-24,33.5,34.0,33.5,34.0,29067,2.95859740710034,3.00275557735557,2.95859740710034,3.00275557735557,329123.69140293,0.0,1.0
1985-06-25,34.12,34.25,33.62,33.88,93244,3.01335353821683,3.02483466248318,2.9691953679616,2.99215761649432,1055795.55788952,0.0,1.0
1985-06-26,33.88,34.12,33.62,33.88,24800,2.99215761649432,3.01335353821683,2.9691953679616,2.99215761649432,280808.736601391,0.0,1.0
1985-06-27,34.0,34.0,33.75,33.75,30163,3.00275557735557,3.00275557735557,2.98067649222796,2.98067649222796,341533.625891443,0.0,1.0
1985-06-28,33.5,34.0,33.25,34.0,91585,2.95859740710034,3.00275557735557,2.93651832197273,3.00275557735557,1037010.81216284,0.0,1.0
1985-07-01,32.25,33.5,32.25,33.38,65067,2.84820198146227,2.95859740710034,2.84820198146227,2.94799944623909,736749.276792046,0.0,1.0
1985-07-02,32.5,32.63,32.25,32.5,25185,2.87028106658988,2.88176219085624,2.84820198146227,2.87028106658988,285168.06577847,0.0,1.0
1985-07-03,33.12,33.12,32.63,32.63,28000,2.92503719770637,2.92503719770637,2.88176219085624,2.88176219085624,317042.121969313,0.0,1.0
1985-07-05,33.38,33.75,32.75,32.75,46667,2.94799944623909,2.98067649222796,2.8923601517175,2.8923601517175,528407.310926497,0.0,1.0
1985-07-08,33.0,33.5,33.0,33.5,29867,2.91443923684511,2.95859740710034,2.91443923684511,2.95859740710034,338182.03774491,0.0,1.0
1985-07-09,32.87,33.25,32.75,33.0,29630,2.90295811257875,2.93651832197273,2.8923601517175,2.91443923684511,335498.502641098,0.0,1.0
1985-07-10,32.25,32.87,32.25,32.63,46163,2.84820198146227,2.90295811257875,2.84820198146227,2.88176219085624,522700.55273105,0.0,1.0
1985-07-11,32.87,33.0,32.37,32.5,50844,2.90295811257875,2.91443923684511,2.85879994232352,2.87028106658988,575703.201764563,0.0,1.0
1985-07-12,32.25,32.87,32.0,32.87,119852,2.84820198146227,2.90295811257875,2.82612289633465,2.90295811257875,1357076.15722379,0.0,1.0
1985-07-15,31.25,32.0,31.25,32.0,40030,2.75988564095181,2.82612289633465,2.75988564095181,2.82612289633465,453257.005086843,0.0,1.0
1985-07-16,31.5,31.5,30.5,31.25,551763,2.78196472607943,2.78196472607943,2.69364838556897,2.75988564095181,6247575.44086264,0.0,1.0
1985-07-17,31.38,31.62,31.25,31.38,385867,2.77136676521817,2.79256268694068,2.75988564095181,2.77136676521817,4369146.15992618,0.0,1.0
1985-07-18,31.5,31.62,31.25,31.38,42044,2.78196472607943,2.79256268694068,2.75988564095181,2.77136676521817,476061.392002778,0.0,1.0
1985-07-19,31.62,31.75,31.38,31.75,34667,2.79256268694068,2.80404381120704,2.77136676521817,2.80404381120704,392532.115796792,0.0,1.0
1985-07-22,31.75,31.87,31.5,31.62,112563,2.80404381120704,2.8146417720683,2.78196472607943,2.79256268694068,1274543.29911542,0.0,1.0
1985-07-23,31.25,31.75,30.88,31.75,63585,2.75988564095181,2.80404381120704,2.72720859496294,2.80404381120704,719968.690193528,0.0,1.0
1985-07-24,31.25,31.38,31.12,31.25,89600,2.75988564095181,2.77136676521817,2.74840451668545,2.75988564095181,1014534.7903018,0.0,1.0
1985-07-25,31.5,31.62,31.25,31.25,115763,2.78196472607943,2.79256268694068,2.75988564095181,2.75988564095181,1310776.68448334,0.0,1.0
1985-07-26,31.62,31.75,31.5,31.5,55763,2.79256268694068,2.80404381120704,2.78196472607943,2.78196472607943,631400.708834815,0.0,1.0
1985-07-29,31.5,31.87,31.5,31.75,26963,2.78196472607943,2.8146417720683,2.78196472607943,2.80404381120704,305300.240523521,0.0,1.0
1985-07-30,32.0,32.0,31.5,31.5,24178,2.82612289633465,2.82612289633465,2.78196472607943,2.78196472607943,273765.872320502,0.0,1.0
1985-07-31,32.13,32.25,31.62,31.75,42844,2.83760402060101,2.84820198146227,2.79256268694068,2.80404381120704,485119.73834476,0.0,1.0
1985-08-01,32.0,32.37,32.0,32.37,32000,2.82612289633465,2.85879994232352,2.82612289633465,2.85879994232352,362333.853679216,0.0,1.0
1985-08-02,32.13,32.25,31.87,32.13,41452,2.83760402060101,2.84820198146227,2.8146417720683,2.83760402060101,469358.215709714,0.0,1.0
1985-08-05,31.75,32.75,31.62,32.0,61985,2.80404381120704,2.8923601517175,2.79256268694068,2.82612289633465,701851.997509567,0.0,1.0
1985-08-06,31.25,31.62,31.0,31.62,74963,2.75988564095181,2.79256268694068,2.7378065558242,2.79256268694068,848801.021042344,0.0,1.0
1985-08-07,31.38,31.62,31.0,31.0,44444,2.77136676521817,2.79256268694068,2.7378065558242,2.7378065558242,503236.43102872,0.0,1.0
1985-08-08,31.5,31.5,31.12,31.12,27763,2.78196472607943,2.78196472607943,2.74840451668545,2.74840451668545,314358.586865501,0.0,1.0
1985-08-09,31.25,31.38,31.0,31.12,65867,2.75988564095181,2.77136676521817,2.7378065558242,2.74840451668545,745807.623134027,0.0,1.0
1985-08-12,31.0,31.25,31.0,31.0,24563,2.7378065558242,2.75988564095181,2.7378065558242,2.7378065558242,278125.20149758,0.0,1.0
1985-08-13,30.38,31.0,30.25,30.88,198044,2.68305042470771,2.7378065558242,2.67156930044135,2.72720859496294,2242438.92868895,0.0,1.0
1985-08-14,30.25,30.62,30.13,30.38,180563,2.67156930044135,2.70424634643022,2.6609713395801,2.68305042470771,2044502.73818376,0.0,1.0
1985-08-15,30.75,31.0,30.38,30.38,70163,2.71572747069658,2.7378065558242,2.68305042470771,2.68305042470771,794450.942990462,0.0,1.0
1985-08-16,31.0,31.25,30.88,31.0,26578,2.7378065558242,2.75988564095181,2.72720859496294,2.7378065558242,300940.911346443,0.0,1.0
1985-08-19,31.25,32.0,30.88,31.12,148444,2.75988564095181,2.82612289633465,2.72720859496294,2.74840451668545,1680821.45548617,0.0,1.0
1985-08-20,31.12,31.38,30.88,31.25,36652,2.74840451668545,2.77136676521817,2.72720859496294,2.75988564095181,415008.137657831,0.0,1.0
1985-08-21,31.12,31.38,31.12,31.25,60444,2.74840451668545,2.77136676521817,2.74840451668545,2.75988564095181,684403.357868328,0.0,1.0
1985-08-22,31.12,31.38,31.0,31.25,32030,2.74840451668545,2.77136676521817,2.7378065558242,2.75988564095181,362673.54166704,0.0,1.0
1985-08-23,31.0,31.38,31.0,31.25,85067,2.7378065558242,2.77136676521817,2.7378065558242,2.75988564095181,963207.935341554,0.0,1.0
1985-08-26,31.12,31.25,31.0,31.25,40178,2.74840451668545,2.75988564095181,2.7378065558242,2.75988564095181,454932.79916011,0.0,1.0
1985-08-27,31.25,31.25,30.88,31.25,71467,2.75988564095181,2.75988564095181,2.72720859496294,2.75988564095181,809216.04752789,0.0,1.0
1985-08-28,31.12,31.25,31.0,31.0,14163,2.74840451668545,2.75988564095181,2.7378065558242,2.7378065558242,160366.699051835,0.0,1.0
1985-08-29,31.25,31.38,31.0,31.38,73600,2.75988564095181,2.77136676521817,2.7378065558242,2.77136676521817,833367.863462195,0.0,1.0
1985-08-30,30.88,31.25,30.75,31.25,81600,2.72720859496294,2.75988564095181,2.71572747069658,2.75988564095181,923951.326881999,0.0,1.0
1985-09-03,31.0,31.12,30.5,31.0,170163,2.7378065558242,2.74840451668545,2.69364838556897,2.7378065558242,1926744.23573801,0.0,1.0
1985-09-04,30.75,31.12,30.75,31.12,68444,2.71572747069658,2.74840451668545,2.71572747069658,2.74840451668545,774986.821288131,0.0,1.0
1985-09-05,31.0,31.0,30.75,30.75,95230,2.7378065558242,2.7378065558242,2.71572747069658,2.71572747069658,1078282.90268349,0.0,1.0
1985-09-06,30.88,31.12,30.88,31.0,34430,2.72720859496294,2.74840451668545,2.72720859496294,2.7378065558242,389848.580692981,0.0,1.0
1985-09-09,30.88,31.0,30.75,30.88,27378,2.72720859496294,2.7378065558242,2.71572747069658,2.72720859496294,309999.257688424,0.0,1.0
1985-09-10,31.12,31.25,30.75,31.0,42785,2.74840451668545,2.75988564095181,2.71572747069658,2.7378065558242,484451.685302038,0.0,1.0
1985-09-11,30.88,31.12,30.75,30.88,46044,2.72720859496294,2.74840451668545,2.71572747069658,2.72720859496294,521353.123712681,0.0,1.0
1985-09-12,31.0,31.38,30.75,31.12,54578,2.7378065558242,2.77136676521817,2.71572747069658,2.74840451668545,617983.033315755,0.0,1.0
1985-09-13,31.38,31.38,31.0,31.12,75230,2.77136676521817,2.77136676521817,2.7378065558242,2.74840451668545,851824.24413398,0.0,1.0
1985-09-16,31.25,31.38,31.12,31.25,41452,2.75988564095181,2.77136676521817,2.74840451668545,2.75988564095181,469358.215709713,0.0,1.0
1985-09-17,31.12,31.25,31.0,31.12,124385,2.74840451668545,2.75988564095181,2.7378065558242,2.74840451668545,1408403.01218404,0.0,1.0
1985-09-18,31.25,31.38,31.0,31.12,81778,2.75988564095181,2.77136676521817,2.7378065558242,2.74840451668545,925966.808943089,0.0,1.0
1985-09-19,31.38,31.62,31.12,31.38,39230,2.77136676521817,2.79256268694068,2.74840451668545,2.77136676521817,444198.658744863,0.0,1.0
1985-09-20,30.75,31.5,30.75,31.5,37363,2.71572747069658,2.78196472607943,2.71572747069658,2.78196472607943,423058.742969266,0.0,1.0
1985-09-23,31.5,31.62,31.0,31.0,38252,2.78196472607943,2.79256268694068,2.7378065558242,2.7378065558242,433124.830341791,0.0,1.0
1985-09-24,31.25,31.62,31.12,31.38,44267,2.75988564095181,2.79256268694068,2.74840451668545,2.77136676521817,501232.271900557,0.0,1.0
1985-09-25,30.62,31.12,30.62,31.0,74785,2.70424634643022,2.74840451668545,2.70424634643022,2.7378065558242,846785.538981254,0.0,1.0
1985-09-26,31.0,31.0,30.62,30.62,12385,2.7378065558242,2.7378065558242,2.70424634643022,2.70424634643022,140234.524306784,0.0,1.0
1985-09-30,31.25,31.5,31.12,31.25,22578,2.75988564095181,2.78196472607943,2.74840451668545,2.75988564095181,255649.179636541,0.0,1.0
1985-10-01,31.75,31.75,31.38,31.5,22963,2.80404381120704,2.80404381120704,2.77136676521817,2.78196472607943,260008.508813619,0.0,1.0
1985-10-02,31.5,31.87,31.5,31.87,24652,2.78196472607943,2.8146417720683,2.78196472607943,2.8146417720683,279132.942528125,0.0,1.0
1985-10-03,31.5,32.0,31.5,31.5,86578,2.78196472607943,2.82612289633465,2.78196472607943,2.78196472607943,980316.88699497,0.0,1.0
1985-10-04,31.12,31.75,31.12,31.75,26400,2.74840451668545,2.80404381120704,2.74840451668545,2.80404381120704,298925.429285353,0.0,1.0
1985-10-07,30.88,31.25,30.75,31.25,28800,2.72720859496294,2.75988564095181,2.71572747069658,2.75988564095181,326100.468311294,0.0,1.0
1985-10-08,31.0,31.25,31.0,31.12,12652,2.7378065558242,2.75988564095181,2.7378065558242,2.74840451668545,143257.747398419,0.0,1.0
1985-10-09,31.0,31.38,30.75,31.12,83230,2.7378065558242,2.77136676521817,2.71572747069658,2.74840451668545,942407.707553782,0.0,1.0
1985-10-10,31.0,31.0,30.75,30.75,20800,2.7378065558242,2.7378065558242,2.71572747069658,2.71572747069658,235517.004891489,0.0,1.0
1985-10-11,30.88,30.88,30.62,30.75,20178,2.72720859496294,2.72720859496294,2.70424634643022,2.71572747069658,228474.1406106,0.0,1.0
1985-10-14,30.88,31.0,30.75,30.75,16978,2.72720859496294,2.7378065558242,2.71572747069658,2.71572747069658,192240.755242679,0.0,1.0
1985-10-15,30.75,31.0,30.75,30.88,23852,2.71572747069658,2.7378065558242,2.71572747069658,2.72720859496294,270074.596186145,0.0,1.0
1985-10-16,31.38,31.5,30.75,30.75,73600,2.77136676521817,2.78196472607943,2.71572747069658,2.71572747069658,833367.863462195,0.0,1.0
1985-10-17,30.88,31.5,30.88,31.5,69630,2.72720859496294,2.78196472607943,2.72720859496294,2.78196472607943,788415.819740117,0.0,1.0
1985-10-18,30.62,31.0,30.62,31.0,35052,2.70424634643022,2.7378065558242,2.70424634643022,2.7378065558242,396891.44497387,0.0,1.0
1985-10-21,31.0,31.0,30.5,30.5,30844,2.7378065558242,2.7378065558242,2.69364838556897,2.69364838556897,349244.543215053,0.0,1.0
1985-10-22,31.38,31.5,30.75,30.88,139585,2.77136676521817,2.78196472607943,2.71572747069658,2.72720859496294,1580511.59268166,0.0,1.0
1985-10-23,31.5,31.5,31.25,31.25,104978,2.78196472607943,2.78196472607943,2.75988564095181,2.75988564095181,1188658.85286052,0.0,1.0
1985-10-24,31.5,31.62,31.38,31.62,64000,2.78196472607943,2.79256268694068,2.77136676521817,2.79256268694068,724667.707358429,0.0,1.0
1985-10-25,31.5,31.75,31.25,31.5,183585,2.78196472607943,2.80404381120704,2.75988564095181,2.78196472607943,2078720.64149058,0.0,1.0
1985-10-28,30.88,31.5,30.88,31.5,17985,2.72720859496294,2.78196472607943,2.72720859496294,2.78196472607943,203642.948700646,0.0,1.0
1985-10-29,31.0,31.12,30.88,31.12,24267,2.7378065558242,2.74840451668545,2.72720859496294,2.74840451668545,274773.613351047,0.0,1.0
1985-10-30,31.25,31.38,30.88,31.12,48030,2.75988564095181,2.77136676521817,2.72720859496294,2.74840451668545,543840.468506647,0.0,1.0
1985-10-31,31.12,31.25,31.0,31.25,13185,2.74840451668545,2.75988564095181,2.7378065558242,2.75988564095181,149292.870648764,0.0,1.0
1985-11-01,31.25,31.25,30.75,31.0,149630,2.75988564095181,2.75988564095181,2.71572747069658,2.7378065558242,1694250.45393815,0.0,1.0
1985-11-04,30.75,31.25,30.75,31.25,35644,2.71572747069658,2.75988564095181,2.71572747069658,2.75988564095181,403594.621266936,0.0,1.0
1985-11-05,31.25,31.25,30.75,30.75,41778,2.75988564095181,2.75988564095181,2.71572747069658,2.71572747069658,473049.49184407,0.0,1.0
1985-11-06,31.0,31.25,30.75,31.25,36563,2.7378065558242,2.75988564095181,2.71572747069658,2.75988564095181,414000.396627285,0.0,1.0
1985-11-07,30.88,31.12,30.75,31.0,58252,2.72720859496294,2.74840451668545,2.71572747069658,2.7378065558242,659583.488891301,0.0,1.0
1985-11-08,30.88,31.12,30.75,30.88,35763,2.72720859496294,2.74840451668545,2.71572747069658,2.72720859496294,404942.050285305,0.0,1.0
1985-11-11,31.0,31.0,30.75,30.75,35763,2.7378065558242,2.7378065558242,2.71572747069658,2.71572747069658,404942.050285305,0.0,1.0
1985-11-12,31.0,31.0,30.75,30.75,157630,2.7378065558242,2.7378065558242,2.71572747069658,2.71572747069658,1784833.91735796,0.0,1.0
1985-11-13,30.88,31.0,30.75,30.88,37363,2.72720859496294,2.7378065558242,2.71572747069658,2.72720859496294,423058.742969266,0.0,1.0
1985-11-14,31.12,31.12,30.75,30.75,90963,2.74840451668545,2.74840451668545,2.71572747069658,2.71572747069658,1029967.94788195,0.0,1.0
1985-11-15,31.12,31.12,30.88,31.12,47378,2.74840451668545,2.74840451668545,2.72720859496294,2.74840451668545,536457.916237933,0.0,1.0
1985-11-18,32.0,32.0,31.12,31.12,189452,2.82612289633465,2.82612289633465,2.74840451668545,2.74840451668545,2145152.28897609,0.0,1.0
1985-11-19,32.37,32.37,31.75,32.0,119763,2.85879994232352,2.85879994232352,2.80404381120704,2.82612289633465,1356068.41619325,0.0,1.0
1985-11-20,32.75,32.75,32.25,32.5,73600,2.8923601517175,2.8923601517175,2.84820198146227,2.87028106658988,833367.863462194,0.0,1.0
1985-11-21,33.0,33.25,32.75,32.87,134578,2.91443923684511,2.93651832197273,2.8923601517175,2.90295811257875,1523817.66751379,0.0,1.0
1985-11-22,33.12,33.25,32.87,33.12,51852,2.92503719770637,2.93651832197273,2.90295811257875,2.92503719770637,587116.718155457,0.0,1.0
1985-11-25,33.0,33.25,32.87,33.12,37985,2.91443923684511,2.93651832197273,2.90295811257875,2.92503719770637,430101.607250156,0.0,1.0
1985-11-26,33.62,33.75,33.12,33.12,99378,2.9691953679616,2.98067649222796,2.92503719770637,2.92503719770637,1125250.42846666,0.0,1.0
1985-11-27,34.0,34.25,33.88,34.0,301363,3.00275557735557,3.02483466248318,2.99215761649432,3.00275557735557,3412313.03582279,0.0,1.0
1985-11-29,33.88,34.0,33.62,34.0,148444,2.99215761649432,3.00275557735557,2.9691953679616,3.00275557735557,1680821.45548617,0.0,1.0
1985-12-02,34.0,34.12,33.5,33.62,105867,3.00275557735557,3.01335353821683,2.95859740710034,2.9691953679616,1198724.94023305,0.0,1.0
1985-12-03,33.75,34.0,33.75,33.75,49778,2.98067649222796,3.00275557735557,2.98067649222796,2.98067649222796,563632.955263873,0.0,1.0
1985-12-04,33.75,34.0,33.62,33.62,79763,2.98067649222796,3.00275557735557,2.9691953679616,2.9691953679616,903151.099094225,0.0,1.0
1985-12-05,33.75,33.88,33.5,33.88,247763,2.98067649222796,2.99215761649432,2.95859740710034,2.99215761649432,2805403.8309101,0.0,1.0
1985-12-06,33.75,33.88,33.38,33.5,55230,2.98067649222796,2.99215761649432,2.94799944623909,2.95859740710034,625365.585584469,0.0,1.0
1985-12-09,33.75,33.88,33.0,33.62,101630,2.98067649222796,2.99215761649432,2.91443923684511,2.9691953679616,1150749.67341933,0.0,1.0
1985-12-10,33.75,33.88,33.38,33.88,113778,2.98067649222796,2.99215761649432,2.94799944623909,2.99215761649432,1288300.6626223,0.0,1.0
1985-12-11,34.5,34.5,33.75,33.88,202044,3.0469137476108,3.0469137476108,2.98067649222796,2.99215761649432,2287730.66039885,0.0,1.0
1985-12-12,35.0,35.25,34.5,34.5,130578,3.09107191786603,3.11315100299364,3.0469137476108,3.0469137476108,1478525.93580389,0.0,1.0
1985-12-13,35.25,35.37,34.87,35.0,193067,3.11315100299364,3.1237489638549,3.07959079359967,3.09107191786603,2186084.69150891,0.0,1.0
1985-12-16,35.5,35.75,35.13,35.25,88563,3.13523008812126,3.15730917324887,3.10255304213239,3.11315100299364,1002792.90885601,0.0,1.0
1985-12-17,36.75,37.5,35.5,35.5,173985,3.24562551375933,3.31186276914217,3.13523008812126,3.13523008812126,1970020.48538682,0.0,1.0
1985-12-18,36.5,36.75,36.5,36.75,129452,3.22354642863172,3.24562551375933,3.22354642863172,3.24562551375933,1465776.31332755,0.0,1.0
1985-12-19,36.38,36.62,36.38,36.62,88178,3.21294846777046,3.23414438949297,3.21294846777046,3.23414438949297,998433.579678932,0.0,1.0
1985-12-20,38.25,38.25,36.25,36.38,82578,3.37810002452502,3.37810002452502,3.2014673435041,3.21294846777046,935025.155285068,0.0,1.0
1985-12-23,37.37,38.13,37.12,38.13,99467,3.30038164487581,3.36750206366376,3.2783025597482,3.36750206366376,1126258.1694972,0.0,1.0
1985-12-24,37.25,37.37,37.0,37.37,38252,3.28978368401456,3.30038164487581,3.26770459888694,3.30038164487581,433124.830341792,0.0,1.0
1985-12-26,37.63,37.63,37.25,37.5,26844,3.32334389340853,3.32334389340853,3.28978368401456,3.31186276914217,303952.811505152,0.0,1.0
1985-12-27,37.37,37.63,37.25,37.5,26785,3.30038164487581,3.32334389340853,3.28978368401456,3.31186276914217,303284.758462431,0.0,1.0
1985-12-30,38.0,38.25,37.25,37.37,78578,3.3560209393974,3.37810002452502,3.28978368401456,3.30038164487581,889733.423575168,0.0,1.0
1985-12-31,38.13,38.13,37.75,38.0,51230,3.36750206366376,3.36750206366376,3.33394185426979,3.3560209393974,580073.853874569,0.0,1.0
1986-01-02,37.75,38.13,37.5,38.0,56830,3.33394185426979,3.36750206366376,3.31186276914217,3.3560209393974,643482.27826843,0.0,1.0
1986-01-03,37.63,37.75,36.75,37.5,45185,3.32334389340853,3.33394185426979,3.24562551375933,3.31186276914217,511626.724327979,0.0,1.0
1986-01-06,37.0,37.63,36.75,37.63,67230,3.26770459888694,3.32334389340853,3.24562551375933,3.32334389340853,761240.780714177,0.0,1.0
1986-01-07,37.5,37.63,37.12,37.12,69778,3.31186276914217,3.32334389340853,3.2783025597482,3.2783025597482,790091.613813384,0.0,1.0
1986-01-08,36.25,38.13,36.25,37.75,80563,3.2014673435041,3.36750206366376,3.2014673435041,3.33394185426979,912209.445436206,0.0,1.0
1986-01-09,36.0,36.12,35.37,35.75,100444,3.17938825837649,3.18998621923774,3.1237489638549,3.15730917324887,1137320.67496734,0.0,1.0
1986-01-10,35.88,36.25,35.75,36.0,53985,3.16879029751523,3.2014673435041,3.15730917324887,3.17938825837649,611268.534089764,0.0,1.0
1986-01-13,36.0,37.0,36.0,36.12,48030,3.17938825837649,3.26770459888694,3.17938825837649,3.18998621923774,543840.468506646,0.0,1.0
1986-01-14,37.25,37.87,37.12,37.12,97985,3.28978368401456,3.34453981513104,3.2783025597482,3.2783025597482,1109477.58289868,0.0,1.0
1986-01-15,37.5,37.75,37.12,37.5,81867,3.31186276914217,3.33394185426979,3.2783025597482,3.31186276914217,926974.549973635,0.0,1.0
1986-01-16,37.63,37.75,37.37,37.5,18430,3.32334389340853,3.33394185426979,3.30038164487581,3.31186276914217,208681.653853373,0.0,1.0
1986-01-17,37.75,37.75,37.5,37.5,71378,3.33394185426979,3.33394185426979,3.31186276914217,3.31186276914217,808208.306497343,0.0,1.0
1986-01-20,37.5,37.75,37.37,37.75,10400,3.31186276914217,3.33394185426979,3.30038164487581,3.33394185426979,117758.502445745,0.0,1.0
1986-01-21,37.25,37.5,37.0,37.37,34963,3.28978368401456,3.31186276914217,3.26770459888694,3.30038164487581,395883.703943325,0.0,1.0
1986-01-22,36.5,37.25,36.5,37.12,50667,3.22354642863172,3.28978368401456,3.22354642863172,3.2783025597482,573699.042636399,0.0,1.0
1986-01-23,36.38,36.62,36.12,36.38,26844,3.21294846777046,3.23414438949297,3.18998621923774,3.21294846777046,303952.811505152,0.0,1.0
1986-01-24,36.25,36.62,36.12,36.5,33067,3.2014673435041,3.23414438949297,3.18998621923774,3.22354642863172,374415.423112831,0.0,1.0
1986-01-27,36.5,36.75,36.38,36.38,39230,3.22354642863172,3.24562551375933,3.21294846777046,3.21294846777046,444198.658744862,0.0,1.0
1986-01-28,36.62,36.62,36.12,36.25,64178,3.23414438949297,3.23414438949297,3.18998621923774,3.2014673435041,726683.189419521,0.0,1.0
1986-01-29,36.75,37.25,36.5,36.62,96652,3.24562551375933,3.28978368401456,3.22354642863172,3.23414438949297,1094384.11330636,0.0,1.0
1986-01-30,36.75,37.12,36.5,37.0,41867,3.24562551375933,3.2783025597482,3.22354642863172,3.26770459888694,474057.232874615,0.0,1.0
1986-01-31,36.62,37.12,36.5,36.88,85630,3.23414438949297,3.2783025597482,3.22354642863172,3.25710663802569,969582.746579724,0.0,1.0
1986-02-03,37.37,37.37,36.38,36.5,125778,3.30038164487581,3.30038164487581,3.21294846777046,3.22354642863172,1424175.85775201,0.0,1.0
1986-02-04,37.12,37.63,36.5,37.5,69778,3.2783025597482,3.32334389340853,3.22354642863172,3.31186276914217,790091.613813383,0.0,1.0
1986-02-05,37.5,37.5,36.75,37.0,34430,3.31186276914217,3.31186276914217,3.24562551375933,3.26770459888694,389848.580692981,0.0,1.0
1986-02-06,37.12,38.0,37.12,37.75,228652,3.2783025597482,3.3560209393974,3.2783025597482,3.33394185426979,2589011.25973312,0.0,1.0
1986-02-07,37.37,37.37,36.12,37.0,61985,3.30038164487581,3.30038164487581,3.18998621923774,3.26770459888694,701851.997509568,0.0,1.0
1986-02-10,38.13,38.13,37.37,37.5,39378,3.36750206366376,3.36750206366376,3.30038164487581,3.31186276914217,445874.452818129,0.0,1.0
1986-02-11,37.75,38.37,37.75,38.25,88385,3.33394185426979,3.38869798538627,3.33394185426979,3.37810002452502,1000777.42679492,0.0,1.0
1986-02-12,37.5,38.0,37.37,38.0,14578,3.31186276914217,3.3560209393974,3.30038164487581,3.3560209393974,165065.716216738,0.0,1.0
1986-02-13,36.75,37.25,36.25,37.25,64178,3.24562551375933,3.28978368401456,3.2014673435041,3.28978368401456,726683.189419521,0.0,1.0
1986-02-14,37.0,37.25,37.0,37.25,134578,3.26770459888694,3.28978368401456,3.26770459888694,3.28978368401456,1523817.6675138,0.0,1.0
1986-02-18,37.63,38.0,36.88,37.0,126430,3.32334389340853,3.3560209393974,3.25710663802569,3.26770459888694,1431558.41002072,0.0,1.0
1986-02-19,37.5,37.75,37.5,37.5,100652,3.31186276914217,3.33394185426979,3.31186276914217,3.31186276914217,1139675.84501626,0.0,1.0
1986-02-20,38.37,38.62,37.5,37.75,56178,3.38869798538627,3.41077707051389,3.31186276914217,3.33394185426979,636099.725999717,0.0,1.0
1986-02-21,40.0,40.0,38.5,38.62,159200,3.53265362041832,3.53265362041832,3.40017910965263,3.41077707051389,1802610.92205409,0.0,1.0
1986-02-24,40.25,40.75,40.0,40.13,57067,3.55473270554593,3.59889087580116,3.53265362041832,3.54413474468468,646165.813372243,0.0,1.0
1986-02-25,40.37,40.5,40.13,40.13,32652,3.56533066640719,3.57681179067355,3.54413474468468,3.54413474468468,369716.405947929,0.0,1.0
1986-02-26,39.75,40.75,39.75,40.37,94667,3.5105745352907,3.59889087580116,3.5105745352907,3.56533066640719,1071908.09144532,0.0,1.0
1986-02-27,40.0,40.13,39.75,40.0,26430,3.53265362041832,3.54413474468468,3.5105745352907,3.53265362041832,299265.117273176,0.0,1.0
1986-02-28,39.0,40.25,38.75,40.25,112030,3.44433727990786,3.55473270554593,3.42225819478025,3.55473270554593,1268508.17586508,0.0,1.0
1986-03-03,38.62,39.25,38.37,39.0,90430,3.41077707051389,3.46641636503547,3.38869798538627,3.44433727990786,1023932.82463161,0.0,1.0
1986-03-04,37.87,38.75,37.37,37.87,111467,3.34453981513104,3.42225819478025,3.30038164487581,3.34453981513104,1262133.36462691,0.0,1.0
1986-03-05,38.5,38.5,37.63,37.87,84385,3.40017910965263,3.40017910965263,3.32334389340853,3.34453981513104,955485.695085018,0.0,1.0
1986-03-06,39.87,40.0,39.0,39.0,86785,3.52117249615196,3.53265362041832,3.44433727990786,3.44433727990786,982660.734110958,0.0,1.0
1986-03-07,41.0,41.0,39.87,40.0,164652,3.62096996092878,3.62096996092878,3.52117249615196,3.53265362041832,1864343.55237469,0.0,1.0
1986-03-10,41.38,41.62,41.13,41.25,65630,3.65453017032275,3.67572609204526,3.63245108519514,3.64304904605639,743124.088030215,0.0,1.0
1986-03-11,43.0,43.75,41.62,41.62,96978,3.79760264194969,3.86383989733254,3.67572609204526,3.67572609204526,1098075.38944072,0.0,1.0
1986-03-12,43.0,45.0,42.75,43.0,134667,3.79760264194969,3.97423532297061,3.77552355682208,3.79760264194969,1524825.40854434,0.0,1.0
1986-03-13,42.38,43.13,42.38,42.87,59763,3.74284651083321,3.80908376621605,3.74284651083321,3.78612151768333,676692.440544716,0.0,1.0
1986-03-14,43.5,43.5,42.5,42.63,85600,3.84176081220492,3.84176081220492,3.75344447169446,3.76492559596082,969243.0585919,0.0,1.0
1986-03-17,43.5,43.5,41.62,43.25,105778,3.84176081220492,3.84176081220492,3.67572609204526,3.81968172707731,1197717.1992025,0.0,1.0
1986-03-18,43.25,43.5,42.75,42.75,33452,3.81968172707731,3.84176081220492,3.77552355682208,3.77552355682208,378774.752289909,0.0,1.0
1986-03-19,43.37,43.88,43.0,43.25,49244,3.83027968793856,3.8753210215989,3.79760264194969,3.81968172707731,557586.509080602,0.0,1.0
1986-03-20,42.87,43.75,42.75,43.63,72563,3.78612151768333,3.86383989733254,3.77552355682208,3.85324193647128,821625.982016403,0.0,1.0
1986-03-21,42.75,43.25,42.75,43.13,107585,3.77552355682208,3.81968172707731,3.77552355682208,3.80908376621605,1218177.73900245,0.0,1.0
1986-03-24,43.63,43.63,42.87,43.0,65867,3.85324193647128,3.85324193647128,3.78612151768333,3.79760264194969,745807.623134027,0.0,1.0
1986-03-25,43.88,43.88,43.25,43.75,102578,3.8753210215989,3.8753210215989,3.81968172707731,3.86383989733254,1161483.81383458,0.0,1.0
1986-03-26,44.12,44.5,43.88,43.88,81778,3.8965169433214,3.93007715271538,3.8753210215989,3.8753210215989,925966.80894309,0.0,1.0
1986-03-27,44.0,45.0,43.63,44.38,71200,3.88591898246015,3.97423532297061,3.85324193647128,3.91947919185412,806192.824436253,0.0,1.0
1986-03-31,43.25,43.88,43.13,43.75,55585,3.81968172707731,3.8753210215989,3.80908376621605,3.86383989733254,629385.226773723,0.0,1.0
1986-04-01,43.37,43.37,43.0,43.25,148563,3.83027968793856,3.83027968793856,3.79760264194969,3.81968172707731,1682168.88450454,0.0,1.0
1986-04-02,43.25,43.25,42.87,43.13,115467,3.81968172707731,3.81968172707731,3.78612151768333,3.80908376621605,1307425.09633681,0.0,1.0
1986-04-03,43.25,43.5,43.0,43.37,81363,3.81968172707731,3.84176081220492,3.79760264194969,3.83027968793856,921267.791778186,0.0,1.0
1986-04-04,42.5,43.37,42.5,43.37,87644,3.75344447169446,3.83027968793856,3.75344447169446,3.83027968793856,992387.133495661,0.0,1.0
1986-04-07,42.0,42.5,42.0,42.5,139585,3.70928630143923,3.75344447169446,3.70928630143923,3.75344447169446,1580511.59268166,0.0,1.0
1986-04-08,42.63,42.87,41.88,41.88,45778,3.76492559596082,3.78612151768333,3.69868834057798,3.69868834057798,518341.223553972,0.0,1.0
1986-04-09,43.13,43.25,42.63,42.63,74430,3.80908376621605,3.81968172707731,3.76492559596082,3.76492559596082,842765.897792,0.0,1.0
1986-04-10,42.87,43.13,42.63,43.13,20385,3.78612151768333,3.80908376621605,3.76492559596082,3.80908376621605,230817.987726588,0.0,1.0
1986-04-11,42.75,42.87,42.38,42.75,25452,3.77552355682208,3.78612151768333,3.74284651083321,3.77552355682208,288191.288870105,0.0,1.0
1986-04-14,42.38,42.63,42.25,42.5,13600,3.74284651083321,3.76492559596082,3.73136538656685,3.75344447169446,153991.887813666,0.0,1.0
1986-04-15,42.63,42.75,42.25,42.25,34044,3.76492559596082,3.77552355682208,3.73136538656685,3.73136538656685,385477.928582975,0.0,1.0
1986-04-16,42.38,42.87,42.38,42.63,19230,3.74284651083321,3.78612151768333,3.74284651083321,3.76492559596082,217740.000195353,0.0,1.0
1986-04-17,42.5,42.63,41.75,42.5,90578,3.75344447169446,3.76492559596082,3.68720721631162,3.75344447169446,1025608.61870487,0.0,1.0
1986-04-18,42.12,42.5,41.75,42.38,95200,3.71988426230049,3.75344447169446,3.68720721631162,3.74284651083321,1077943.21469566,0.0,1.0
1986-04-21,41.75,42.38,40.87,42.12,43585,3.68720721631162,3.74284651083321,3.60948883666242,3.71988426230049,493510.031644018,0.0,1.0
1986-04-22,42.5,43.5,41.62,41.62,106044,3.75344447169446,3.84176081220492,3.67572609204526,3.67572609204526,1200729.09936121,0.0,1.0
1986-04-23,43.75,43.88,42.75,42.75,30667,3.86383989733254,3.8753210215989,3.77552355682208,3.77552355682208,347240.38408689,0.0,1.0
1986-04-24,43.63,44.0,43.63,43.63,63378,3.85324193647128,3.88591898246015,3.85324193647128,3.85324193647128,717624.84307754,0.0,1.0
1986-04-25,44.25,44.25,43.75,43.75,77185,3.90799806758776,3.90799806758776,3.86383989733254,3.86383989733254,873960.578007195,0.0,1.0
1986-04-28,44.88,45.0,44.38,44.75,63585,3.96363736210935,3.97423532297061,3.91947919185412,3.95215623784299,719968.690193528,0.0,1.0
1986-04-29,44.25,44.88,44.12,44.75,297867,3.90799806758776,3.96363736210935,3.8965169433214,3.95215623784299,3372728.06230834,0.0,1.0
1986-04-30,44.25,44.5,44.0,44.25,45778,3.90799806758776,3.93007715271538,3.88591898246015,3.90799806758776,518341.223553973,0.0,1.0
1986-05-01,44.25,44.25,44.0,44.12,28000,3.90799806758776,3.90799806758776,3.88591898246015,3.8965169433214,317042.121969313,0.0,1.0
1986-05-02,43.63,44.12,43.63,44.12,175852,3.85324193647128,3.8965169433214,3.85324193647128,3.8965169433214,1991160.40116242,0.0,1.0
1986-05-05,43.25,43.63,43.25,43.37,145185,3.81968172707731,3.85324193647128,3.81968172707731,3.83027968793856,1643920.01707552,0.0,1.0
1986-05-06,43.13,43.5,43.0,43.37,52385,3.80908376621605,3.84176081220492,3.79760264194969,3.83027968793856,593151.841405803,0.0,1.0
1986-05-07,43.88,43.88,43.37,43.37,36978,3.8753210215989,3.8753210215989,3.83027968793856,3.83027968793856,418699.413792187,0.0,1.0
1986-05-08,43.5,44.0,43.5,43.88,18163,3.84176081220492,3.88591898246015,3.84176081220492,3.8753210215989,205658.430761737,0.0,1.0
1986-05-09,44.38,44.5,43.5,43.75,55200,3.91947919185412,3.93007715271538,3.84176081220492,3.86383989733254,625025.897596647,0.0,1.0
1986-05-12,44.88,45.0,44.62,44.62,81630,3.96363736210935,3.97423532297061,3.94067511357663,3.94067511357663,924291.014869823,0.0,1.0
1986-05-13,44.75,45.0,44.62,44.88,78163,3.95215623784299,3.97423532297061,3.94067511357663,3.96363736210935,885034.406410266,0.0,1.0
1986-05-14,45.37,45.37,44.38,44.62,37867,4.00691236895948,4.00691236895948,3.91947919185412,3.94067511357663,428765.501164713,0.0,1.0
1986-05-15,45.12,45.37,45.0,45.12,38578,3.98483328383186,4.00691236895948,3.97423532297061,3.98483328383186,436816.106476149,0.0,1.0
1986-05-16,45.0,45.25,44.62,44.88,34963,3.97423532297061,3.99631440809822,3.94067511357663,3.96363736210935,395883.703943325,0.0,1.0
1986-05-19,45.0,45.37,44.75,44.88,37778,3.97423532297061,4.00691236895948,3.95215623784299,3.96363736210935,427757.760134168,0.0,1.0
1986-05-20,45.5,45.63,44.88,44.88,22667,4.01839349322584,4.0298746174922,3.96363736210935,3.96363736210935,256656.920667086,0.0,1.0
1986-05-21,44.75,45.87,44.75,45.75,60444,3.95215623784299,4.05107053921471,3.95215623784299,4.04047257835345,684403.357868328,0.0,1.0
1986-05-22,46.0,46.5,44.88,44.88,76800,4.06255166348107,4.10670983373629,3.96363736210935,3.96363736210935,869601.248830115,0.0,1.0
1986-05-23,46.75,47.0,46.37,46.37,51200,4.12878891886391,4.15086800399152,4.09522870946993,4.09522870946993,579734.165886744,0.0,1.0
1986-05-27,47.75,47.88,46.88,47.0,44267,4.21710525937437,4.22858638364073,4.14027004313027,4.15086800399152,501232.271900556,0.0,1.0
1986-05-28,47.75,48.0,47.5,47.5,113630,4.21710525937437,4.23918434450198,4.19502617424675,4.19502617424675,1286624.86854904,0.0,1.0
1986-05-29,47.88,48.0,47.5,47.88,96830,4.22858638364073,4.23918434450198,4.19502617424675,4.22858638364073,1096399.59536745,0.0,1.0
1986-05-30,47.5,48.37,47.25,47.62,64652,4.19502617424675,4.27186139049085,4.17294708911914,4.20562413510801,732050.259627144,0.0,1.0
1986-06-02,47.75,48.0,47.12,47.5,125067,4.21710525937437,4.23918434450198,4.16146596485278,4.19502617424675,1416125.25244057,0.0,1.0
1986-06-03,48.13,48.13,47.5,48.13,59852,4.25066546876834,4.25066546876834,4.19502617424675,4.25066546876834,677700.181575262,0.0,1.0
1986-06-04,47.62,48.13,47.62,48.0,102430,4.20562413510801,4.25066546876834,4.20562413510801,4.23918434450198,1159808.01976131,0.0,1.0
1986-06-05,48.0,48.13,47.62,47.75,53985,4.23918434450198,4.25066546876834,4.20562413510801,4.21710525937437,611268.534089763,0.0,1.0
1986-06-06,47.0,48.13,47.0,48.13,118163,4.15086800399152,4.25066546876834,4.15086800399152,4.25066546876834,1337951.72350929,0.0,1.0
1986-06-09,46.62,47.25,46.62,47.0,43378,4.11730779459755,4.17294708911914,4.11730779459755,4.15086800399152,491166.184528031,0.0,1.0
1986-06-10,46.0,46.62,46.0,46.5,47230,4.06255166348107,4.11730779459755,4.06255166348107,4.10670983373629,534782.122164666,0.0,1.0
1986-06-11,46.88,46.88,46.0,46.0,41067,4.14027004313027,4.14027004313027,4.06255166348107,4.06255166348107,464998.886532635,0.0,1.0
1986-06-12,46.62,47.12,46.62,47.0,32178,4.11730779459755,4.16146596485278,4.11730779459755,4.15086800399152,364349.335740306,0.0,1.0
1986-06-13,47.25,47.25,46.62,46.88,40652,4.17294708911914,4.17294708911914,4.11730779459755,4.14027004313027,460299.869367733,0.0,1.0
1986-06-16,47.38,47.38,46.88,47.25,20652,4.1844282133855,4.1844282133855,4.14027004313027,4.17294708911914,233841.210818223,0.0,1.0
1986-06-17,46.75,47.38,46.5,47.12,33985,4.12878891886391,4.1844282133855,4.10670983373629,4.16146596485278,384809.875540254,0.0,1.0
1986-06-18,46.5,46.88,46.5,46.62,82163,4.10670983373629,4.14027004313027,4.10670983373629,4.11730779459755,930326.138120168,0.0,1.0
1986-06-19,45.25,46.5,45.25,46.37,51230,3.99631440809822,4.10670983373629,3.99631440809822,4.09522870946993,580073.853874569,0.0,1.0
1986-06-20,46.0,46.0,44.5,45.37,120385,4.06255166348107,4.06255166348107,3.93007715271538,4.00691236895948,1363111.28047413,0.0,1.0
1986-06-23,45.63,45.87,45.5,45.87,39644,4.0298746174922,4.05107053921471,4.01839349322584,4.05107053921471,448886.352976837,0.0,1.0
1986-06-24,46.37,46.75,45.75,46.0,95852,4.09522870946993,4.12878891886391,4.04047257835345,4.06255166348107,1085325.76696438,0.0,1.0
1986-06-25,46.0,46.75,46.0,46.5,25185,4.06255166348107,4.12878891886391,4.06255166348107,4.10670983373629,285168.065778469,0.0,1.0
1986-06-26,45.87,46.25,45.87,46.25,61185,4.05107053921471,4.08463074860868,4.05107053921471,4.08463074860868,692793.651167586,0.0,1.0
1986-06-27,45.37,45.87,45.37,45.87,38667,4.00691236895948,4.05107053921471,4.00691236895948,4.05107053921471,437823.847506694,0.0,1.0
1986-06-30,45.87,45.87,45.25,45.5,25452,4.05107053921471,4.05107053921471,3.99631440809822,4.01839349322584,288191.288870105,0.0,1.0
1986-07-01,46.25,46.5,45.87,46.0,34963,4.08463074860868,4.10670983373629,4.05107053921471,4.06255166348107,395883.703943325,0.0,1.0
1986-07-02,47.5,47.75,46.37,46.75,66044,4.19502617424675,4.21710525937437,4.09522870946993,4.12878891886391,747811.78226219,0.0,1.0
1986-07-03,46.75,47.62,46.5,47.62,16652,4.12878891886391,4.20562413510801,4.10670983373629,4.20562413510801,188549.479108321,0.0,1.0
1986-07-07,46.0,46.75,45.87,46.62,55644,4.06255166348107,4.12878891886391,4.05107053921471,4.11730779459755,630053.279816444,0.0,1.0
1986-07-08,46.0,46.13,45.5,45.87,110400,4.06255166348107,4.07403278774743,4.01839349322584,4.05107053921471,1250051.79519329,0.0,1.0
1986-07-09,45.75,46.13,45.75,46.0,208267,4.04047257835345,4.07403278774743,4.04047257835345,4.06255166348107,2358193.27200653,0.0,1.0
1986-07-10,44.5,45.75,44.0,45.63,50163,3.93007715271538,4.04047257835345,3.88591898246015,4.0298746174922,567992.284440952,0.0,1.0
1986-07-11,44.25,44.38,44.0,44.38,165363,3.90799806758776,3.91947919185412,3.88591898246015,3.91947919185412,1872394.15768613,0.0,1.0
1986-07-14,44.75,44.75,44.0,44.12,47230,3.95215623784299,3.95215623784299,3.88591898246015,3.8965169433214,534782.122164667,0.0,1.0
1986-07-15,43.88,45.12,43.5,44.62,71644,3.8753210215989,3.98483328383186,3.84176081220492,3.94067511357663,811220.206656051,0.0,1.0
1986-07-16,44.38,44.5,43.88,44.0,69778,3.91947919185412,3.93007715271538,3.8753210215989,3.88591898246015,790091.613813384,0.0,1.0
1986-07-17,44.5,44.62,44.25,44.25,15052,3.93007715271538,3.94067511357663,3.90799806758776,3.90799806758776,170432.786424361,0.0,1.0
1986-07-18,45.12,45.37,44.5,44.75,29363,3.98483328383186,4.00691236895948,3.93007715271538,3.95215623784299,332475.279549462,0.0,1.0
1986-07-21,46.0,46.0,45.12,45.25,56652,4.06255166348107,4.06255166348107,3.98483328383186,3.99631440809822,641466.79620734,0.0,1.0
1986-07-22,46.5,46.62,45.87,45.87,109244,4.10670983373629,4.11730779459755,4.05107053921471,4.05107053921471,1236962.48472913,0.0,1.0
1986-07-23,46.25,46.5,46.25,46.5,68000,4.08463074860868,4.10670983373629,4.08463074860868,4.10670983373629,769959.439068332,0.0,1.0
1986-07-24,46.75,47.0,46.37,46.5,88267,4.12878891886391,4.15086800399152,4.09522870946993,4.10670983373629,999441.320709477,0.0,1.0
1986-07-25,47.12,47.25,46.88,47.0,59230,4.16146596485278,4.17294708911914,4.14027004313027,4.15086800399152,670657.317294372,0.0,1.0
1986-07-28,45.25,47.0,45.0,46.88,30430,3.99631440809822,4.15086800399152,3.97423532297061,4.14027004313027,344556.848983079,0.0,1.0
1986-07-29,45.0,45.5,44.75,45.25,20978,3.97423532297061,4.01839349322584,3.95215623784299,3.99631440809822,237532.48695258,0.0,1.0
1986-07-30,46.25,46.37,44.62,44.75,36385,4.08463074860868,4.09522870946993,3.94067511357663,3.95215623784299,411984.914566195,0.0,1.0
1986-07-31,45.5,46.0,45.5,46.0,43852,4.01839349322584,4.06255166348107,4.01839349322584,4.06255166348107,496533.254735654,0.0,1.0
1986-08-01,44.88,45.25,44.62,45.12,38578,3.96363736210935,3.99631440809822,3.94067511357663,3.98483328383186,436816.106476149,0.0,1.0
1986-08-04,45.12,45.37,43.88,44.62,28830,3.98483328383186,4.00691236895948,3.8753210215989,3.94067511357663,326440.156299118,0.0,1.0
1986-08-05,45.25,45.5,44.88,45.12,13363,3.99631440809822,4.01839349322584,3.96363736210935,3.98483328383186,151308.352709855,0.0,1.0
1986-08-06,45.25,45.37,44.62,45.0,62044,3.99631440809822,4.00691236895948,3.94067511357663,3.97423532297061,702520.050552288,0.0,1.0
1986-08-07,44.75,45.5,44.75,45.25,27644,3.95215623784299,4.01839349322584,3.95215623784299,3.99631440809822,313011.157847132,0.0,1.0
1986-08-08,44.0,45.0,44.0,45.0,113185,3.88591898246015,3.97423532297061,3.88591898246015,3.97423532297061,1281586.16339631,0.0,1.0
1986-08-11,44.0,44.25,43.63,43.88,58844,3.88591898246015,3.90799806758776,3.85324193647128,3.8753210215989,666286.665184367,0.0,1.0
1986-08-12,44.88,44.88,44.12,44.25,45867,3.96363736210935,3.96363736210935,3.8965169433214,3.90799806758776,519348.964584518,0.0,1.0
1986-08-13,45.0,45.75,44.88,45.0,102163,3.97423532297061,4.04047257835345,3.96363736210935,3.97423532297061,1156784.79666968,0.0,1.0
1986-08-14,45.12,45.5,44.62,44.75,84652,3.98483328383186,4.01839349322584,3.94067511357663,3.95215623784299,958508.918176654,0.0,1.0
1986-08-15,44.88,45.25,44.5,45.0,20000,3.96363736210935,3.99631440809822,3.93007715271538,3.97423532297061,226458.65854951,0.0,1.0
1986-08-18,44.25,44.75,43.75,44.75,57600,3.90799806758776,3.95215623784299,3.86383989733254,3.95215623784299,652200.936622588,0.0,1.0
1986-08-19,44.88,45.12,44.12,44.12,28978,3.96363736210935,3.98483328383186,3.8965169433214,3.8965169433214,328115.950372384,0.0,1.0
1986-08-20,45.75,45.75,44.88,45.0,74252,4.04047257835345,4.04047257835345,3.96363736210935,3.97423532297061,840750.415730909,0.0,1.0
1986-08-21,45.25,45.75,45.0,45.75,44385,3.99631440809822,4.04047257835345,3.97423532297061,4.04047257835345,502568.377985999,0.0,1.0
1986-08-22,44.75,45.25,44.62,45.25,16030,3.95215623784299,3.99631440809822,3.94067511357663,3.99631440809822,181506.614827432,0.0,1.0
1986-08-25,44.38,44.88,43.75,44.88,51585,3.91947919185412,3.96363736210935,3.86383989733254,3.96363736210935,584093.495063823,0.0,1.0
1986-08-26,45.0,45.0,44.25,44.25,168030,3.97423532297061,3.97423532297061,3.90799806758776,3.90799806758776,1902592.4198037,0.0,1.0
1986-08-27,45.25,45.5,44.62,44.75,32267,3.99631440809822,4.01839349322584,3.94067511357663,3.95215623784299,365357.076770851,0.0,1.0
1986-08-28,45.25,45.37,44.75,45.0,78044,3.99631440809822,4.00691236895948,3.95215623784299,3.97423532297061,883686.977391896,0.0,1.0
1986-08-29,46.25,46.25,45.12,45.12,105452,4.08463074860868,4.08463074860868,3.98483328383186,3.98483328383186,1194025.92306814,0.0,1.0
1986-09-02,45.12,46.0,45.12,45.12,40652,3.98483328383186,4.06255166348107,3.98483328383186,3.98483328383186,460299.869367733,0.0,1.0
1986-09-03,45.87,45.87,45.0,45.0,45363,4.05107053921471,4.05107053921471,3.97423532297061,3.97423532297061,513642.206389069,0.0,1.0
1986-09-04,46.0,46.25,45.63,45.75,89067,4.06255166348107,4.08463074860868,4.0298746174922,4.04047257835345,1008499.66705146,0.0,1.0
1986-09-05,44.62,46.0,44.62,45.5,44800,3.94067511357663,4.06255166348107,3.94067511357663,4.01839349322584,507267.395150901,0.0,1.0
1986-09-08,45.25,45.5,44.38,44.88,27052,3.99631440809822,4.01839349322584,3.91947919185412,3.96363736210935,306307.981554067,0.0,1.0
1986-09-09,45.0,45.37,44.25,45.25,48000,3.97423532297061,4.00691236895948,3.90799806758776,3.99631440809822,543500.780518822,0.0,1.0
1986-09-10,44.62,44.88,44.25,44.75,36652,3.94067511357663,3.96363736210935,3.90799806758776,3.95215623784299,415008.137657831,0.0,1.0
1986-09-11,41.5,44.38,41.0,44.38,166844,3.66512813118401,3.91947919185412,3.62096996092878,3.91947919185412,1889163.42135171,0.0,1.0
1986-09-12,41.25,41.62,40.0,41.5,194400,3.64304904605639,3.67572609204526,3.53265362041832,3.66512813118401,2201178.16110123,0.0,1.0
1986-09-15,41.5,41.75,41.0,41.5,85630,3.66512813118401,3.68720721631162,3.62096996092878,3.66512813118401,969582.746579723,0.0,1.0
1986-09-16,41.62,41.62,41.13,41.5,53452,3.67572609204526,3.67572609204526,3.63245108519514,3.66512813118401,605233.410839419,0.0,1.0
1986-09-17,41.38,41.88,41.38,41.62,49363,3.65453017032275,3.69868834057798,3.65453017032275,3.67572609204526,558933.938098972,0.0,1.0
1986-09-18,41.62,41.88,41.13,41.5,55585,3.67572609204526,3.69868834057798,3.63245108519514,3.66512813118401,629385.226773724,0.0,1.0
1986-09-19,41.5,41.5,41.13,41.5,53985,3.66512813118401,3.66512813118401,3.63245108519514,3.66512813118401,611268.534089762,0.0,1.0
1986-09-22,41.13,41.5,41.0,41.5,108830,3.63245108519514,3.66512813118401,3.62096996092878,3.66512813118401,1232274.79049715,0.0,1.0
1986-09-23,42.0,42.0,41.0,41.0,66667,3.70928630143923,3.70928630143923,3.62096996092878,3.62096996092878,754865.969476008,0.0,1.0
1986-09-24,42.75,42.75,42.0,42.0,39467,3.77552355682208,3.77552355682208,3.70928630143923,3.70928630143923,446882.193848674,0.0,1.0
1986-09-25,42.5,43.0,42.0,42.75,55200,3.75344447169446,3.79760264194969,3.70928630143923,3.77552355682208,625025.897596646,0.0,1.0
1986-09-26,42.0,42.63,42.0,42.63,67378,3.70928630143923,3.76492559596082,3.70928630143923,3.76492559596082,762916.574787443,0.0,1.0
1986-09-29,42.0,42.0,41.5,42.0,37363,3.70928630143923,3.70928630143923,3.66512813118401,3.70928630143923,423058.742969266,0.0,1.0
1986-09-30,41.5,42.5,41.5,42.0,139467,3.66512813118401,3.75344447169446,3.66512813118401,3.70928630143923,1579175.48659622,0.0,1.0
1986-10-01,41.88,42.38,41.5,41.75,84978,3.69868834057798,3.74284651083321,3.66512813118401,3.68720721631162,962200.19431101,0.0,1.0
1986-10-02,41.5,42.0,41.5,42.0,9363,3.66512813118401,3.70928630143923,3.66512813118401,3.70928630143923,106016.620999953,0.0,1.0
1986-10-03,42.25,42.5,41.75,41.75,38044,3.73136538656685,3.75344447169446,3.68720721631162,3.68720721631162,430769.660292877,0.0,1.0
1986-10-06,42.0,42.87,41.88,42.12,28444,3.70928630143923,3.78612151768333,3.69868834057798,3.71988426230049,322069.504189113,0.0,1.0
1986-10-07,42.0,42.12,42.0,42.0,16978,3.70928630143923,3.71988426230049,3.70928630143923,3.70928630143923,192240.755242679,0.0,1.0
1986-10-08,42.38,42.75,41.75,41.75,41363,3.74284651083321,3.77552355682208,3.68720721631162,3.68720721631162,468350.474679168,0.0,1.0
1986-10-09,42.5,42.87,42.25,42.25,29452,3.75344447169446,3.78612151768333,3.73136538656685,3.73136538656685,333483.020580008,0.0,1.0
1986-10-10,42.87,42.87,42.5,42.63,98963,3.78612151768333,3.78612151768333,3.75344447169446,3.76492559596082,1120551.41130176,0.0,1.0
1986-10-13,42.75,42.87,42.5,42.87,6163,3.77552355682208,3.78612151768333,3.75344447169446,3.78612151768333,69783.2356320313,0.0,1.0
1986-10-14,42.75,43.25,42.75,42.87,28385,3.77552355682208,3.81968172707731,3.77552355682208,3.78612151768333,321401.451146391,0.0,1.0
1986-10-15,43.0,43.25,42.5,42.75,26963,3.79760264194969,3.81968172707731,3.75344447169446,3.77552355682208,305300.240523521,0.0,1.0
1986-10-16,42.87,43.0,42.12,43.0,56800,3.78612151768333,3.79760264194969,3.71988426230049,3.79760264194969,643142.590280607,0.0,1.0
1986-10-17,42.75,43.13,42.5,42.87,44652,3.77552355682208,3.80908376621605,3.75344447169446,3.78612151768333,505591.601077634,0.0,1.0
1986-10-20,42.0,42.5,41.88,42.5,29600,3.70928630143923,3.75344447169446,3.69868834057798,3.75344447169446,335158.814653274,0.0,1.0
1986-10-21,42.38,42.38,41.75,42.25,40563,3.74284651083321,3.74284651083321,3.68720721631162,3.73136538656685,459292.128337187,0.0,1.0
1986-10-22,43.13,43.37,43.0,43.0,56178,3.80908376621605,3.83027968793856,3.79760264194969,3.79760264194969,636099.725999717,0.0,1.0
1986-10-23,43.0,43.0,42.5,43.0,33600,3.79760264194969,3.79760264194969,3.75344447169446,3.79760264194969,380450.546363176,0.0,1.0
1986-10-24,42.0,43.0,42.0,43.0,29452,3.70928630143923,3.79760264194969,3.70928630143923,3.79760264194969,333483.020580008,0.0,1.0
1986-10-27,42.38,42.63,41.75,42.0,38844,3.74284651083321,3.76492559596082,3.68720721631162,3.70928630143923,439828.006634857,0.0,1.0
1986-10-28,42.63,42.75,42.25,42.63,61600,3.76492559596082,3.77552355682208,3.73136538656685,3.76492559596082,697492.668332489,0.0,1.0
1986-10-29,43.75,43.88,42.75,42.75,65452,3.86383989733254,3.8753210215989,3.77552355682208,3.77552355682208,741108.605969124,0.0,1.0
1986-10-30,44.5,44.75,44.12,44.25,58163,3.93007715271538,3.95215623784299,3.8965169433214,3.90799806758776,658575.747860755,0.0,1.0
1986-10-31,43.5,44.62,43.37,44.62,22844,3.84176081220492,3.94067511357663,3.83027968793856,3.94067511357663,258661.07979525,0.0,1.0
1986-11-03,44.25,44.38,43.63,43.75,38578,3.90799806758776,3.91947919185412,3.85324193647128,3.86383989733254,436816.106476149,0.0,1.0
1986-11-04,44.5,44.62,44.0,44.62,103200,3.93007715271538,3.94067511357663,3.88591898246015,3.94067511357663,1168526.67811547,0.0,1.0
1986-11-05,44.38,45.0,44.12,44.62,64563,3.91947919185412,3.97423532297061,3.8965169433214,3.94067511357663,731042.518596599,0.0,1.0
1986-11-06,43.88,44.25,43.75,44.12,23052,3.8753210215989,3.90799806758776,3.86383989733254,3.8965169433214,261016.249844164,0.0,1.0
1986-11-07,43.63,44.38,43.63,43.88,64030,3.85324193647128,3.91947919185412,3.85324193647128,3.8753210215989,725007.395346254,0.0,1.0
1986-11-10,43.13,43.75,42.75,43.75,36800,3.80908376621605,3.86383989733254,3.77552355682208,3.86383989733254,416683.931731097,0.0,1.0
1986-11-11,43.5,43.5,43.0,43.13,52178,3.84176081220492,3.84176081220492,3.79760264194969,3.80908376621605,590807.994289815,0.0,1.0
1986-11-12,43.63,43.75,43.25,43.5,59852,3.85324193647128,3.86383989733254,3.81968172707731,3.84176081220492,677700.181575262,0.0,1.0
1986-11-13,42.87,43.88,42.87,43.88,36385,3.78612151768333,3.8753210215989,3.78612151768333,3.8753210215989,411984.914566195,0.0,1.0
1986-11-14,42.87,43.0,42.63,42.75,52563,3.78612151768333,3.79760264194969,3.76492559596082,3.77552355682208,595167.323466893,0.0,1.0
1986-11-17,43.0,43.25,42.63,42.63,43200,3.79760264194969,3.81968172707731,3.76492559596082,3.76492559596082,489150.70246694,0.0,1.0
1986-11-18,42.25,42.87,42.12,42.75,80385,3.73136538656685,3.78612151768333,3.71988426230049,3.77552355682208,910193.963375115,0.0,1.0
1986-11-19,43.13,43.13,42.12,42.12,36978,3.80908376621605,3.80908376621605,3.71988426230049,3.71988426230049,418699.413792188,0.0,1.0
1986-11-20,44.38,44.38,42.87,42.87,118785,3.91947919185412,3.91947919185412,3.78612151768333,3.78612151768333,1344994.58779018,0.0,1.0
1986-11-21,44.88,45.12,44.5,44.5,104385,3.96363736210935,3.98483328383186,3.93007715271538,3.93007715271538,1181944.35363453,0.0,1.0
1986-11-24,45.37,45.37,44.62,44.62,60385,4.00691236895948,4.00691236895948,3.94067511357663,3.94067511357663,683735.304825606,0.0,1.0
1986-11-25,46.37,46.5,45.12,45.37,88444,4.09522870946993,4.10670983373629,3.98483328383186,4.00691236895948,1001445.47983764,0.0,1.0
1986-11-26,46.88,47.25,46.5,46.5,87467,4.14027004313027,4.17294708911914,4.10670983373629,4.10670983373629,990382.974367497,0.0,1.0
1986-11-28,45.0,47.0,44.88,46.88,37244,3.97423532297061,4.15086800399152,3.96363736210935,4.14027004313027,421711.313950896,0.0,1.0
1986-12-01,46.0,46.0,44.88,45.5,61185,4.06255166348107,4.06255166348107,3.96363736210935,4.01839349322584,692793.651167586,0.0,1.0
1986-12-02,46.5,47.0,46.0,46.5,112830,4.10670983373629,4.15086800399152,4.06255166348107,4.10670983373629,1277566.52220706,0.0,1.0
1986-12-03,46.37,46.62,46.0,46.5,191763,4.09522870946993,4.11730779459755,4.06255166348107,4.10670983373629,2171319.58697148,0.0,1.0
1986-12-04,46.13,46.25,45.63,46.13,24178,4.07403278774743,4.08463074860868,4.0298746174922,4.07403278774743,273765.872320502,0.0,1.0
1986-12-05,45.37,46.13,45.0,46.0,71763,4.00691236895948,4.07403278774743,3.97423532297061,4.06255166348107,812567.635674422,0.0,1.0
1986-12-08,45.0,45.63,44.5,45.5,48563,3.97423532297061,4.0298746174922,3.93007715271538,4.01839349322584,549875.591756991,0.0,1.0
1986-12-09,44.5,45.12,44.38,45.0,15378,3.93007715271538,3.98483328383186,3.91947919185412,3.97423532297061,174124.062558718,0.0,1.0
1986-12-10,45.0,45.0,44.62,44.75,56385,3.97423532297061,3.97423532297061,3.94067511357663,3.95215623784299,638443.573115704,0.0,1.0
1986-12-11,45.0,45.0,43.75,44.75,84830,3.97423532297061,3.97423532297061,3.86383989733254,3.95215623784299,960524.400237744,0.0,1.0
1986-12-12,44.5,45.0,44.5,45.0,48830,3.93007715271538,3.97423532297061,3.93007715271538,3.97423532297061,552898.814848627,0.0,1.0
1986-12-15,45.0,45.0,44.38,44.75,40563,3.97423532297061,3.97423532297061,3.91947919185412,3.95215623784299,459292.128337187,0.0,1.0
1986-12-16,45.0,45.0,44.62,45.0,63467,3.97423532297061,3.97423532297061,3.94067511357663,3.97423532297061,718632.584108085,0.0,1.0
1986-12-17,44.88,45.12,44.62,45.0,41600,3.96363736210935,3.98483328383186,3.94067511357663,3.97423532297061,471034.00978298,0.0,1.0
1986-12-18,45.37,45.5,44.62,44.62,79852,4.00691236895948,4.01839349322584,3.94067511357663,3.94067511357663,904158.840124771,0.0,1.0
1986-12-19,45.87,45.87,45.25,45.37,116563,4.05107053921471,4.05107053921471,3.99631440809822,4.00691236895948,1319835.03082532,0.0,1.0
1986-12-22,45.63,45.87,44.88,45.87,164030,4.0298746174922,4.05107053921471,3.96363736210935,4.05107053921471,1857300.6880938,0.0,1.0
1986-12-23,44.88,45.87,44.25,45.75,187467,3.96363736210935,4.05107053921471,3.90799806758776,4.04047257835345,2122676.26711505,0.0,1.0
1986-12-24,43.88,44.62,43.75,44.5,60267,3.8753210215989,3.94067511357663,3.86383989733254,3.93007715271538,682399.198740163,0.0,1.0
1986-12-26,43.63,43.88,43.0,43.88,71763,3.85324193647128,3.8753210215989,3.79760264194969,3.8753210215989,812567.635674422,0.0,1.0
1986-12-29,43.75,44.12,43.5,43.88,86252,3.86383989733254,3.8965169433214,3.84176081220492,3.8753210215989,976625.610860613,0.0,1.0
1986-12-30,43.63,43.88,43.13,43.63,38667,3.85324193647128,3.8753210215989,3.80908376621605,3.85324193647128,437823.847506694,0.0,1.0
1986-12-31,43.13,44.25,42.75,43.75,48385,3.80908376621605,3.90799806758776,3.77552355682208,3.86383989733254,547860.109695901,0.0,1.0
1987-01-02,44.38,44.38,43.25,43.25,95852,3.91947919185412,3.91947919185412,3.81968172707731,3.81968172707731,1085325.76696438,0.0,1.0
1987-01-05,45.12,45.37,44.5,44.62,126163,3.98483328383186,4.00691236895948,3.93007715271538,3.94067511357663,1428535.18692909,0.0,1.0
1987-01-06,44.5,45.25,44.25,45.25,46163,3.93007715271538,3.99631440809822,3.90799806758776,3.99631440809822,522700.55273105,0.0,1.0
1987-01-07,45.0,45.12,44.5,44.5,72652,3.97423532297061,3.98483328383186,3.93007715271538,3.93007715271538,822633.723046947,0.0,1.0
1987-01-08,45.37,45.5,44.88,45.25,46844,4.00691236895948,4.01839349322584,3.96363736210935,3.99631440809822,530411.470054661,0.0,1.0
1987-01-09,46.37,46.37,45.37,45.37,78430,4.09522870946993,4.09522870946993,4.00691236895948,4.00691236895948,888057.629501902,0.0,1.0
1987-01-12,46.0,46.37,45.75,46.37,33067,4.06255166348107,4.09522870946993,4.04047257835345,4.09522870946993,374415.423112831,0.0,1.0
1987-01-13,46.13,46.37,46.0,46.25,25630,4.07403278774743,4.09522870946993,4.06255166348107,4.08463074860868,290206.770931196,0.0,1.0
1987-01-14,46.62,47.25,46.25,46.37,57452,4.11730779459755,4.17294708911914,4.08463074860868,4.09522870946993,650525.142549321,0.0,1.0
1987-01-15,48.13,48.13,46.75,46.88,59467,4.25066546876834,4.25066546876834,4.12878891886391,4.14027004313027,673340.852398184,0.0,1.0
1987-01-16,48.0,48.13,47.5,48.0,73363,4.23918434450198,4.25066546876834,4.19502617424675,4.23918434450198,830684.328358383,0.0,1.0
1987-01-19,48.37,48.37,47.38,47.5,28178,4.27186139049085,4.27186139049085,4.1844282133855,4.19502617424675,319057.604030404,0.0,1.0
1987-01-20,48.25,48.63,47.88,48.13,75200,4.2612634296296,4.29482363902357,4.22858638364073,4.25066546876834,851484.556146155,0.0,1.0
1987-01-21,47.5,48.63,47.5,48.0,56030,4.19502617424675,4.29482363902357,4.19502617424675,4.23918434450198,634423.931926451,0.0,1.0
1987-01-22,48.63,48.87,47.25,47.25,72385,4.29482363902357,4.31601956074608,4.17294708911914,4.17294708911914,819610.499955312,0.0,1.0
1987-01-23,48.5,50.75,48.5,48.5,117067,4.28334251475721,4.48205428090574,4.28334251475721,4.28334251475721,1325541.78902077,0.0,1.0
1987-01-26,48.87,49.25,48.25,49.25,321244,4.31601956074608,4.34957977014005,4.2612634296296,4.34957977014005,3637424.26535393,0.0,1.0
1987-01-27,50.0,50.38,48.63,49.0,139378,4.4158170255229,4.44937723491687,4.29482363902357,4.32750068501244,1578167.74556568,0.0,1.0
1987-01-28,49.88,50.62,48.87,50.5,58578,4.40521906466164,4.47057315663938,4.31601956074608,4.45997519577813,663274.765025658,0.0,1.0
1987-01-29,49.38,50.0,48.87,50.0,25363,4.36106089440641,4.4158170255229,4.31601956074608,4.4158170255229,287183.547839561,0.0,1.0
1987-01-30,51.0,51.0,48.87,49.38,78252,4.50413336603336,4.50413336603336,4.31601956074608,4.36106089440641,886042.14744081,0.0,1.0
1987-02-02,51.37,51.63,50.5,50.75,34252,4.53681041202223,4.55977266055494,4.45997519577813,4.48205428090574,387833.098631889,0.0,1.0
1987-02-03,51.0,51.5,50.87,51.0,85985,4.50413336603336,4.54829153628858,4.492652241767,4.50413336603336,973602.387768977,0.0,1.0
1987-02-04,51.13,51.37,50.62,51.25,85630,4.51561449029972,4.53681041202223,4.47057315663938,4.52621245116097,969582.746579723,0.0,1.0
1987-02-05,50.75,51.37,50.0,51.25,53363,4.48205428090574,4.53681041202223,4.4158170255229,4.52621245116097,604225.669808874,0.0,1.0
1987-02-06,50.12,51.0,50.12,51.0,17630,4.42641498638415,4.50413336603336,4.42641498638415,4.50413336603336,199623.307511393,0.0,1.0
1987-02-09,49.13,50.25,49.13,50.25,47852,4.3389818092788,4.43789611065051,4.3389818092788,4.43789611065051,541824.986445556,0.0,1.0
1987-02-10,48.37,49.5,48.13,49.25,107052,4.27186139049085,4.37165885526767,4.25066546876834,4.34957977014005,1212142.6157521,0.0,1.0
1987-02-11,48.37,49.13,48.0,48.37,52978,4.27186139049085,4.3389818092788,4.23918434450198,4.27186139049085,599866.340631796,0.0,1.0
1987-02-12,48.13,48.5,47.12,48.5,85985,4.25066546876834,4.28334251475721,4.16146596485278,4.28334251475721,973602.387768978,0.0,1.0
1987-02-13,49.0,49.38,48.13,48.37,64385,4.32750068501244,4.36106089440641,4.25066546876834,4.27186139049085,729027.036535508,0.0,1.0
1987-02-17,51.0,51.0,48.75,49.0,122667,4.50413336603336,4.50413336603336,4.30542159988483,4.32750068501244,1388950.21341463,0.0,1.0
1987-02-18,52.88,52.88,51.0,51.0,113778,4.67016808619302,4.67016808619302,4.50413336603336,4.50413336603336,1288300.6626223,0.0,1.0
1987-02-19,52.88,52.88,52.38,52.5,51200,4.67016808619302,4.67016808619302,4.62600991593779,4.63660787679904,579734.165886744,0.0,1.0
1987-02-20,52.0,52.88,51.5,52.88,117363,4.59244970654381,4.67016808619302,4.54829153628858,4.67016808619302,1328893.3771673,0.0,1.0
1987-02-23,51.87,52.5,50.0,52.25,43852,4.58096858227745,4.63660787679904,4.4158170255229,4.61452879167143,496533.254735655,0.0,1.0
1987-02-24,52.0,52.25,51.5,51.75,43230,4.59244970654381,4.61452879167143,4.54829153628858,4.5703706214162,489490.390454765,0.0,1.0
1987-02-25,51.0,52.0,50.87,52.0,53630,4.50413336603336,4.59244970654381,4.492652241767,4.59244970654381,607248.892900509,0.0,1.0
1987-02-26,50.75,51.0,49.5,50.5,70844,4.48205428090574,4.50413336603336,4.37165885526767,4.45997519577813,802161.860314072,0.0,1.0
1987-02-27,50.87,51.25,50.75,51.0,24267,4.492652241767,4.52621245116097,4.48205428090574,4.50413336603336,274773.613351047,0.0,1.0
1987-03-02,50.75,51.0,50.75,51.0,30044,4.48205428090574,4.50413336603336,4.48205428090574,4.50413336603336,340186.196873073,0.0,1.0
1987-03-03,51.0,51.0,50.62,51.0,52563,4.50413336603336,4.50413336603336,4.47057315663938,4.50413336603336,595167.323466892,0.0,1.0
1987-03-04,51.87,52.38,51.13,51.25,63052,4.58096858227745,4.62600991593779,4.51561449029972,4.52621245116097,713933.566943184,0.0,1.0
1987-03-05,51.87,52.75,51.75,51.75,55378,4.58096858227745,4.65868696192666,4.5703706214162,4.5703706214162,627041.379657737,0.0,1.0
1987-03-06,51.87,52.0,51.37,52.0,56000,4.58096858227745,4.59244970654381,4.53681041202223,4.59244970654381,634084.243938627,0.0,1.0
1987-03-09,51.87,52.0,51.0,51.5,72444,4.58096858227745,4.59244970654381,4.50413336603336,4.54829153628858,820278.552998034,0.0,1.0
1987-03-10,53.0,53.0,51.87,52.0,69778,4.68076604705427,4.68076604705427,4.58096858227745,4.59244970654381,790091.613813384,0.0,1.0
1987-03-11,53.0,53.37,52.5,53.12,145244,4.68076604705427,4.71344309304314,4.63660787679904,4.69136400791553,1644588.07011825,0.0,1.0
1987-03-12,53.25,53.25,52.75,53.12,96563,4.70284513218189,4.70284513218189,4.65868696192666,4.69136400791553,1093376.37227581,0.0,1.0
1987-03-13,53.0,53.37,52.62,53.25,64267,4.68076604705427,4.71344309304314,4.6472058376603,4.70284513218189,727690.930450066,0.0,1.0
1987-03-16,52.12,53.0,52.0,53.0,37985,4.60304766740507,4.68076604705427,4.59244970654381,4.68076604705427,430101.607250156,0.0,1.0
1987-03-17,52.5,52.75,52.12,52.12,36178,4.63660787679904,4.65868696192666,4.60304766740507,4.60304766740507,409641.067450208,0.0,1.0
1987-03-18,52.25,52.75,52.0,52.75,26252,4.61452879167143,4.65868696192666,4.59244970654381,4.65868696192666,297249.635212086,0.0,1.0
1987-03-19,52.38,52.38,52.0,52.0,79644,4.62600991593779,4.62600991593779,4.59244970654381,4.59244970654381,901803.670075856,0.0,1.0
1987-03-20,52.62,52.62,52.25,52.5,107378,4.6472058376603,4.6472058376603,4.61452879167143,4.63660787679904,1215833.89188646,0.0,1.0
1987-03-23,54.13,54.25,52.38,52.75,84800,4.78056351183109,4.79116147269234,4.62600991593779,4.65868696192666,960184.71224992,0.0,1.0
1987-03-24,53.75,53.87,53.12,53.5,67378,4.74700330243711,4.75760126329837,4.69136400791553,4.7249242173095,762916.574787443,0.0,1.0
1987-03-25,53.63,53.75,53.37,53.5,41185,4.73640534157586,4.74700330243711,4.71344309304314,4.7249242173095,466334.992618077,0.0,1.0
1987-03-26,52.38,53.87,52.12,53.37,137867,4.62600991593779,4.75760126329837,4.60304766740507,4.71344309304314,1561058.79391226,0.0,1.0
1987-03-27,52.0,52.25,51.87,52.25,36030,4.59244970654381,4.61452879167143,4.58096858227745,4.61452879167143,407965.273376941,0.0,1.0
1987-03-30,50.62,51.0,49.75,50.5,86400,4.47057315663938,4.50413336603336,4.39373794039528,4.45997519577813,978301.404933881,0.0,1.0
1987-03-31,50.75,51.13,50.5,50.5,132830,4.48205428090574,4.51561449029972,4.45997519577813,4.45997519577813,1504025.18075657,0.0,1.0
1987-04-01,51.13,51.37,50.25,50.38,182163,4.51561449029972,4.53681041202223,4.43789611065051,4.44937723491687,2062619.43086771,0.0,1.0
1987-04-02,51.25,51.75,51.13,51.63,65630,4.52621245116097,4.5703706214162,4.51561449029972,4.55977266055494,743124.088030215,0.0,1.0
1987-04-03,53.5,53.5,51.0,51.37,113452,4.7249242173095,4.7249242173095,4.50413336603336,4.53681041202223,1284609.38648795,0.0,1.0
1987-04-06,53.5,54.0,53.12,53.25,81630,4.7249242173095,4.76908238756473,4.69136400791553,4.70284513218189,924291.014869823,0.0,1.0
1987-04-07,53.0,54.0,53.0,53.5,55200,4.68076604705427,4.76908238756473,4.68076604705427,4.7249242173095,625025.897596646,0.0,1.0
1987-04-08,51.87,53.25,51.5,53.25,71585,4.58096858227745,4.70284513218189,4.54829153628858,4.70284513218189,810552.153613332,0.0,1.0
1987-04-09,51.25,51.87,50.75,51.63,42163,4.52621245116097,4.58096858227745,4.48205428090574,4.55977266055494,477408.821021148,0.0,1.0
1987-04-10,52.25,52.38,50.62,51.0,89067,4.61452879167143,4.62600991593779,4.47057315663938,4.50413336603336,1008499.66705146,0.0,1.0
1987-04-13,50.25,52.75,50.0,52.5,42963,4.43789611065051,4.65868696192666,4.4158170255229,4.63660787679904,486467.167363129,0.0,1.0
1987-04-14,50.12,50.75,49.75,50.0,128385,4.42641498638415,4.48205428090574,4.39373794039528,4.4158170255229,1453694.74389394,0.0,1.0
1987-04-15,50.38,50.87,49.5,50.0,97185,4.44937723491687,4.492652241767,4.37165885526767,4.4158170255229,1100419.2365567,0.0,1.0
1987-04-16,50.75,51.63,50.75,50.75,45630,4.48205428090574,4.55977266055494,4.48205428090574,4.48205428090574,516665.429480706,0.0,1.0
1987-04-20,50.38,50.75,49.75,50.75,64652,4.44937723491687,4.48205428090574,4.39373794039528,4.48205428090574,732050.259627144,0.0,1.0
1987-04-21,51.13,51.13,50.0,50.38,100444,4.51561449029972,4.51561449029972,4.4158170255229,4.44937723491687,1137320.67496734,0.0,1.0
1987-04-22,51.5,52.0,50.75,51.13,68178,4.54829153628858,4.59244970654381,4.48205428090574,4.51561449029972,771974.921129423,0.0,1.0
1987-04-23,51.63,52.25,51.37,51.37,44830,4.55977266055494,4.61452879167143,4.53681041202223,4.53681041202223,507607.083138726,0.0,1.0
1987-04-24,50.75,51.5,50.75,51.37,100030,4.48205428090574,4.54829153628858,4.48205428090574,4.53681041202223,1132632.98073537,0.0,1.0
1987-04-27,50.12,50.75,49.88,50.75,267230,4.42641498638415,4.48205428090574,4.40521906466164,4.48205428090574,3025827.36620927,0.0,1.0
1987-04-28,50.25,50.75,50.0,50.5,67230,4.43789611065051,4.48205428090574,4.4158170255229,4.45997519577813,761240.780714176,0.0,1.0
1987-04-29,50.5,50.87,50.12,50.25,53067,4.45997519577813,4.492652241767,4.42641498638415,4.43789611065051,600874.08166234,0.0,1.0
1987-04-30,51.0,51.75,50.5,50.5,46963,4.50413336603336,4.5703706214162,4.45997519577813,4.45997519577813,531758.89907303,0.0,1.0
1987-05-01,50.25,51.13,50.0,51.13,127378,4.43789611065051,4.51561449029972,4.4158170255229,4.51561449029972,1442292.55043597,0.0,1.0
1987-05-04,50.5,50.75,49.88,50.5,79200,4.45997519577813,4.48205428090574,4.40521906466164,4.45997519577813,896776.287856057,0.0,1.0
1987-05-05,50.5,50.75,50.25,50.25,125452,4.45997519577813,4.48205428090574,4.43789611065051,4.43789611065051,1420484.58161765,0.0,1.0
1987-05-06,51.0,51.0,50.5,50.62,74252,4.50413336603336,4.50413336603336,4.45997519577813,4.47057315663938,840750.415730908,0.0,1.0
1987-05-07,51.87,52.0,51.0,51.0,99052,4.58096858227745,4.59244970654381,4.50413336603336,4.50413336603336,1121559.1523323,0.0,1.0
1987-05-08,52.0,52.38,51.87,52.25,81244,4.59244970654381,4.62600991593779,4.58096858227745,4.61452879167143,919920.362759818,0.0,1.0
1987-05-11,49.88,52.5,49.88,52.0,71378,4.40521906466164,4.63660787679904,4.40521906466164,4.59244970654381,808208.306497345,0.0,1.0
1987-05-12,51.37,51.37,50.0,50.0,23052,4.53681041202223,4.53681041202223,4.4158170255229,4.4158170255229,261016.249844164,0.0,1.0
1987-05-13,51.25,51.75,50.75,51.75,47467,4.52621245116097,4.5703706214162,4.48205428090574,4.5703706214162,537465.657268478,0.0,1.0
1987-05-14,50.62,51.25,50.38,51.0,30963,4.47057315663938,4.52621245116097,4.44937723491687,4.50413336603336,350591.972233423,0.0,1.0
1987-05-15,50.12,50.5,50.0,50.5,51763,4.42641498638415,4.45997519577813,4.4158170255229,4.45997519577813,586108.977124913,0.0,1.0
1987-05-18,49.75,50.0,49.62,49.88,100652,4.39373794039528,4.4158170255229,4.38225681612892,4.40521906466164,1139675.84501626,0.0,1.0
1987-05-19,48.13,50.0,48.13,49.75,114400,4.25066546876834,4.4158170255229,4.25066546876834,4.39373794039528,1295343.52690319,0.0,1.0
1987-05-20,48.0,49.0,47.38,48.0,98044,4.23918434450198,4.32750068501244,4.1844282133855,4.23918434450198,1110145.63594141,0.0,1.0
1987-05-21,48.13,48.75,48.13,48.37,65985,4.25066546876834,4.30542159988483,4.25066546876834,4.27186139049085,747143.729219469,0.0,1.0
1987-05-22,49.13,49.13,48.37,48.37,42044,4.3389818092788,4.3389818092788,4.27186139049085,4.27186139049085,476061.392002779,0.0,1.0
1987-05-26,49.88,49.88,49.0,49.0,50430,4.40521906466164,4.40521906466164,4.32750068501244,4.32750068501244,571015.507532588,0.0,1.0
1987-05-27,49.75,50.0,49.62,49.88,47852,4.39373794039528,4.4158170255229,4.38225681612892,4.40521906466164,541824.986445557,0.0,1.0
1987-05-28,35.0,35.37,33.12,35.0,93867,4.63660787679904,4.68562344578235,4.38755579655955,4.63660787679904,708566.49673556,0.0,1.5
1987-05-29,34.63,35.62,34.5,35.25,114044,4.58759230781574,4.71874207347377,4.5703706214162,4.66972650449046,860875.041854008,0.0,1.0
1987-06-01,33.25,34.0,33.0,33.62,86444,4.40477748295909,4.50413336603336,4.37165885526767,4.45379305194239,652533.07598846,0.0,1.0
1987-06-02,33.12,33.5,32.38,33.12,59467,4.38755579655955,4.43789611065051,4.28952465859294,4.38755579655955,448893.901598789,0.0,1.0
1987-06-03,33.5,34.38,33.25,33.25,90667,4.43789611065051,4.55447368012432,4.40477748295909,4.40477748295909,684410.906490279,0.0,1.0
1987-06-04,34.38,34.38,33.62,33.75,58667,4.55447368012432,4.55447368012432,4.45379305194239,4.47101473834193,442855.004037469,0.0,1.0
1987-06-05,33.75,34.63,33.37,34.5,138044,4.47101473834193,4.58759230781574,4.42067442425097,4.5703706214162,1042041.96869362,0.0,1.0
1987-06-08,33.88,34.0,33.12,33.88,55200,4.48823642474147,4.50413336603336,4.38755579655955,4.48823642474147,416683.931731098,0.0,1.0
1987-06-09,33.62,33.75,33.25,33.75,73244,4.45379305194239,4.47101473834193,4.40477748295909,4.47101473834193,552891.266226676,0.0,1.0
1987-06-10,33.75,34.38,33.12,33.62,106267,4.47101473834193,4.55447368012432,4.38755579655955,4.45379305194239,802169.408936025,0.0,1.0
1987-06-11,33.75,34.0,33.62,34.0,51200,4.47101473834193,4.50413336603336,4.45379305194239,4.50413336603336,386489.443924496,0.0,1.0
1987-06-12,33.0,33.75,33.0,33.5,171778,4.37165885526767,4.47101473834193,4.37165885526767,4.43789611065051,1296687.18161059,0.0,1.0
1987-06-15,34.13,34.13,33.25,33.25,86578,4.5213550524329,4.5213550524329,4.40477748295909,4.40477748295909,653544.59132998,0.0,1.0
1987-06-16,35.87,35.87,33.75,34.13,83778,4.75186070116519,4.75186070116519,4.47101473834193,4.5213550524329,632408.44986536,0.0,1.0
1987-06-17,36.0,36.38,35.87,36.38,99467,4.76908238756473,4.81942270165569,4.75186070116519,4.81942270165569,750838.779664802,0.0,1.0
1987-06-18,36.88,36.88,36.0,36.25,80267,4.88565995703853,4.88565995703853,4.76908238756473,4.80220101525615,605905.238193116,0.0,1.0
1987-06-19,37.62,37.75,37.25,37.75,306178,4.98369109500514,5.00091278140468,4.93467552602184,5.00091278140468,2311221.97191239,0.0,1.0
1987-06-22,37.5,37.75,37.37,37.62,169244,4.96779415371326,5.00091278140468,4.95057246731372,4.98369109500514,1277558.97358511,0.0,1.0
1987-06-23,38.0,38.0,37.37,37.75,129778,5.0340314090961,5.0340314090961,4.95057246731372,5.00091278140468,979645.059641275,0.0,1.0
1987-06-24,38.75,39.5,37.87,37.87,104978,5.13338729217037,5.23274317524463,5.01680972269656,5.01680972269656,792439.235240346,0.0,1.0
1987-06-25,39.25,39.5,38.63,38.88,80978,5.19962454755321,5.23274317524463,5.11749035087849,5.15060897856991,611272.308400739,0.0,1.0
1987-06-26,38.25,38.88,38.12,38.88,72178,5.06715003678752,5.15060897856991,5.04992835038799,5.15060897856991,544844.435226217,0.0,1.0
1987-06-29,38.0,39.0,38.0,38.5,57067,5.0340314090961,5.16650591986179,5.0340314090961,5.10026866447895,430777.208914829,0.0,1.0
1987-06-30,37.12,38.12,36.5,38.0,68667,4.9174538396223,5.04992835038799,4.83531964294757,5.0340314090961,518341.223553972,0.0,1.0
1987-07-01,37.37,37.37,36.25,37.37,46978,4.95057246731372,4.95057246731372,4.80220101525615,4.95057246731372,354619.162044628,0.0,1.0
1987-07-02,38.25,38.75,37.12,37.5,124978,5.06715003678752,5.13338729217037,4.9174538396223,4.96779415371326,943411.674273354,0.0,1.0
1987-07-06,38.12,38.38,38.0,38.38,97467,5.04992835038799,5.08437172318706,5.0340314090961,5.08437172318706,735741.5357615,0.0,1.0
1987-07-07,38.75,38.75,38.12,38.12,96000,5.13338729217037,5.13338729217037,5.04992835038799,5.04992835038799,724667.70735843,0.0,1.0
1987-07-08,38.63,39.5,38.5,38.88,100800,5.11749035087849,5.23274317524463,5.10026866447895,5.15060897856991,760901.092726351,0.0,1.0
1987-07-09,38.25,39.13,38.25,38.5,23600,5.06715003678752,5.18372760626133,5.06715003678752,5.10026866447895,178147.478058948,0.0,1.0
1987-07-10,38.5,38.5,38.0,38.5,34800,5.10026866447895,5.10026866447895,5.0340314090961,5.10026866447895,262692.043917431,0.0,1.0
1987-07-13,38.38,38.63,38.0,38.5,45200,5.08437172318706,5.11749035087849,5.0340314090961,5.10026866447895,341197.712214594,0.0,1.0
1987-07-14,39.0,39.0,38.0,38.12,54978,5.16650591986179,5.16650591986179,5.0340314090961,5.04992835038799,415008.137657831,0.0,1.0
1987-07-15,38.38,38.75,38.12,38.63,95200,5.08437172318706,5.13338729217037,5.04992835038799,5.11749035087849,718628.80979711,0.0,1.0
1987-07-16,38.88,39.0,38.5,38.63,78400,5.15060897856991,5.16650591986179,5.10026866447895,5.11749035087849,591811.961009384,0.0,1.0
1987-07-17,40.0,40.0,38.88,38.88,95067,5.29898043062748,5.29898043062748,5.15060897856991,5.15060897856991,717624.84307754,0.0,1.0
1987-07-20,39.5,39.75,39.38,39.75,53644,5.23274317524463,5.26586180293606,5.21684623395275,5.26586180293606,404938.27597433,0.0,1.0
1987-07-21,39.38,39.62,39.13,39.38,104800,5.21684623395275,5.24864011653652,5.18372760626133,5.21684623395275,791095.580532953,0.0,1.0
1987-07-22,39.75,39.87,39.5,39.75,78044,5.26586180293606,5.28175874422794,5.23274317524463,5.26586180293606,589124.651594596,0.0,1.0
1987-07-23,40.0,40.12,39.75,39.87,122800,5.29898043062748,5.31487737191936,5.26586180293606,5.28175874422794,926970.775662658,0.0,1.0
1987-07-24,40.12,40.25,39.75,40.0,88800,5.31487737191936,5.3320990583189,5.26586180293606,5.29898043062748,670317.629306548,0.0,1.0
1987-07-27,40.0,40.25,39.87,40.12,99378,5.29898043062748,5.3320990583189,5.28175874422794,5.31487737191936,750166.952311104,0.0,1.0
1987-07-28,40.12,40.25,39.87,40.0,48267,5.31487737191936,5.3320990583189,5.28175874422794,5.29898043062748,364349.335740306,0.0,1.0
1987-07-29,40.37,40.37,39.87,39.87,129867,5.34799599961078,5.34799599961078,5.28175874422794,5.28175874422794,980316.886994971,0.0,1.0
1987-07-30,40.75,41.0,40.63,40.75,100444,5.39833631370174,5.43145494139316,5.38243937240986,5.39833631370174,758213.783311564,0.0,1.0
1987-07-31,40.63,40.88,40.25,40.63,151244,5.38243937240986,5.41555800010128,5.3320990583189,5.38243937240986,1141683.7784554,0.0,1.0
1987-08-03,40.12,40.75,40.0,40.75,64044,5.31487737191936,5.39833631370174,5.29898043062748,5.39833631370174,483443.944271493,0.0,1.0
1987-08-04,39.25,40.0,38.75,39.87,93244,5.19962454755321,5.29898043062748,5.13338729217037,5.28175874422794,703863.705259682,0.0,1.0
1987-08-05,39.87,40.5,39.5,39.62,126178,5.28175874422794,5.36521768601032,5.23274317524463,5.24864011653652,952470.020615333,0.0,1.0
1987-08-06,39.87,39.87,39.0,39.62,137067,5.28175874422794,5.28175874422794,5.16650591986179,5.24864011653652,1034666.96504685,0.0,1.0
1987-08-07,39.62,40.0,39.62,39.87,61600,5.24864011653652,5.29898043062748,5.24864011653652,5.28175874422794,464995.112221659,0.0,1.0
1987-08-10,40.37,40.37,39.87,40.0,116578,5.34799599961078,5.34799599961078,5.28175874422794,5.29898043062748,880003.24987949,0.0,1.0
1987-08-11,43.13,43.38,40.37,40.63,197644,5.71362564932408,5.7467442770155,5.34799599961078,5.38243937240986,1491939.83701197,0.0,1.0
1987-08-12,42.75,44.25,42.0,43.38,121778,5.66328533523312,5.86199710138165,5.56392945215885,5.7467442770155,919256.084028071,0.0,1.0
1987-08-13,43.38,43.88,42.88,43.0,270267,5.7467442770155,5.81298153239834,5.68050702163266,5.69640396292454,2040143.40900667,0.0,1.0
1987-08-14,43.5,44.0,43.25,44.0,96844,5.76264121830738,5.82887847369023,5.72952259061596,5.82887847369023,731038.744285623,0.0,1.0
1987-08-17,43.5,44.37,43.25,43.25,69778,5.76264121830738,5.87789404267353,5.72952259061596,5.72952259061596,526727.742542256,0.0,1.0
1987-08-18,42.88,43.25,41.62,43.13,112667,5.68050702163266,5.72952259061596,5.51358913806789,5.71362564932408,850480.589426585,0.0,1.0
1987-08-19,42.88,43.0,42.5,42.62,253867,5.68050702163266,5.69640396292454,5.63016670754169,5.64606364883358,1916346.00899961,0.0,1.0
1987-08-20,43.25,43.38,42.62,43.13,82800,5.72952259061596,5.7467442770155,5.64606364883358,5.71362564932408,625025.897596646,0.0,1.0
1987-08-21,43.0,43.5,42.5,43.25,56978,5.69640396292454,5.76264121830738,5.63016670754169,5.72952259061596,430105.381561131,0.0,1.0
1987-08-24,42.75,43.0,42.37,43.0,117600,5.66328533523312,5.69640396292454,5.61294502114216,5.69640396292454,887717.941514076,0.0,1.0
1987-08-25,42.75,43.25,42.5,42.75,83244,5.66328533523312,5.72952259061596,5.63016670754169,5.66328533523312,628377.485743178,0.0,1.0
1987-08-26,42.62,43.0,42.62,42.75,83067,5.64606364883358,5.69640396292454,5.64606364883358,5.66328533523312,627041.379657736,0.0,1.0
1987-08-27,42.25,42.75,42.12,42.75,67378,5.59704807985027,5.66328533523312,5.57982639345073,5.66328533523312,508611.049858295,0.0,1.0
1987-08-28,42.12,42.5,42.0,42.5,42667,5.57982639345073,5.63016670754169,5.56392945215885,5.63016670754169,322077.052811064,0.0,1.0
1987-08-31,42.0,42.37,41.62,42.12,113600,5.56392945215885,5.61294502114216,5.51358913806789,5.57982639345073,857523.453707476,0.0,1.0
1987-09-01,39.0,42.0,38.63,39.0,134267,5.16650591986179,5.56392945215885,5.11749035087849,5.16650591986179,1013530.82358223,0.0,1.0
1987-09-02,40.0,40.75,38.5,40.0,282444,5.29898043062748,5.39833631370174,5.10026866447895,5.29898043062748,2132062.97851192,0.0,1.0
1987-09-03,40.0,40.75,40.0,40.63,109644,5.29898043062748,5.39833631370174,5.29898043062748,5.38243937240986,827661.105266746,0.0,1.0
1987-09-04,39.62,40.5,39.62,40.25,70978,5.24864011653652,5.36521768601032,5.24864011653652,5.3320990583189,535786.088884235,0.0,1.0
1987-09-08,39.13,39.5,39.13,39.5,113378,5.18372760626133,5.23274317524463,5.18372760626133,5.23274317524463,855847.659634209,0.0,1.0
1987-09-09,39.13,39.38,39.0,39.38,32267,5.18372760626133,5.21684623395275,5.16650591986179,5.21684623395275,243571.384513901,0.0,1.0
1987-09-10,39.0,39.38,39.0,39.0,63200,5.16650591986179,5.21684623395275,5.16650591986179,5.16650591986179,477072.9073443,0.0,1.0
1987-09-11,42.25,42.25,39.25,39.25,105200,5.59704807985027,5.59704807985027,5.19962454755321,5.19962454755321,794115.029313613,0.0,1.0
1987-09-14,41.5,42.25,41.25,42.12,61644,5.49769219677601,5.59704807985027,5.46457356908459,5.57982639345073,465327.251587532,0.0,1.0
1987-09-15,40.12,41.62,39.75,41.62,131067,5.31487737191936,5.51358913806789,5.26586180293606,5.51358913806789,989375.233336951,0.0,1.0
1987-09-16,40.0,40.5,39.75,40.5,106978,5.29898043062748,5.36521768601032,5.26586180293606,5.36521768601032,807536.479143647,0.0,1.0
1987-09-17,39.75,40.25,39.5,40.12,101467,5.26586180293606,5.3320990583189,5.23274317524463,5.31487737191936,765936.023568102,0.0,1.0
1987-09-18,39.13,40.63,39.13,40.37,130844,5.18372760626133,5.38243937240986,5.18372760626133,5.34799599961078,987691.890641733,0.0,1.0
1987-09-21,38.12,39.87,38.12,39.38,210578,5.04992835038799,5.28175874422794,5.04992835038799,5.21684623395275,1589573.71333462,0.0,1.0
1987-09-22,39.62,39.62,38.0,38.38,182800,5.24864011653652,5.24864011653652,5.0340314090961,5.08437172318706,1379888.09276168,0.0,1.0
1987-09-23,40.75,41.0,39.62,39.62,90267,5.39833631370174,5.43145494139316,5.24864011653652,5.24864011653652,681391.457709619,0.0,1.0
1987-09-24,40.25,40.63,40.12,40.63,51467,5.3320990583189,5.38243937240986,5.31487737191936,5.38243937240986,388504.925985587,0.0,1.0
1987-09-25,39.38,40.25,39.13,40.25,91644,5.21684623395275,5.3320990583189,5.18372760626133,5.3320990583189,691785.910137041,0.0,1.0
1987-09-28,41.38,42.12,39.5,39.75,215244,5.48179525548413,5.57982639345073,5.23274317524463,5.26586180293606,1624795.58336102,0.0,1.0
1987-09-29,39.87,41.38,39.75,41.13,75600,5.28175874422794,5.48179525548413,5.26586180293606,5.4486766277927,570675.819544763,0.0,1.0
1987-09-30,40.37,40.5,39.62,39.75,97067,5.34799599961078,5.36521768601032,5.24864011653652,5.26586180293606,732722.086980841,0.0,1.0
1987-10-01,41.87,41.87,40.12,40.12,76844,5.54670776575931,5.54670776575931,5.31487737191936,5.31487737191936,580066.305252617,0.0,1.0
1987-10-02,41.62,42.12,41.62,42.12,46178,5.51358913806789,5.57982639345073,5.51358913806789,5.57982639345073,348580.264483308,0.0,1.0
1987-10-05,40.88,41.5,40.5,41.5,40800,5.41555800010128,5.49769219677601,5.36521768601032,5.49769219677601,307983.775627333,0.0,1.0
1987-10-06,39.13,40.88,39.0,40.63,102978,5.18372760626133,5.41555800010128,5.16650591986179,5.38243937240986,777341.991337046,0.0,1.0
1987-10-07,38.5,39.5,38.38,38.63,142800,5.10026866447895,5.23274317524463,5.08437172318706,5.11749035087849,1077943.21469566,0.0,1.0
1987-10-08,38.38,38.88,38.38,38.63,196267,5.08437172318706,5.15060897856991,5.08437172318706,5.11749035087849,1481545.38458455,0.0,1.0
1987-10-09,38.5,39.0,38.12,38.12,104444,5.10026866447895,5.16650591986179,5.04992835038799,5.04992835038799,788408.271118165,0.0,1.0
1987-10-12,38.5,38.88,38.0,38.75,39067,5.10026866447895,5.15060897856991,5.0340314090961,5.13338729217037,294902.013785123,0.0,1.0
1987-10-13,39.87,40.0,38.5,38.5,60667,5.28175874422794,5.29898043062748,5.10026866447895,5.10026866447895,457952.247940769,0.0,1.0
1987-10-14,38.38,39.38,38.12,39.38,97644,5.08437172318706,5.21684623395275,5.04992835038799,5.21684623395275,737077.641846944,0.0,1.0
1987-10-15,36.5,38.38,36.0,38.38,190667,4.83531964294757,5.08437172318706,4.76908238756473,5.08437172318706,1439273.10165531,0.0,1.0
1987-10-16,32.5,36.88,32.13,35.75,276000,4.30542159988483,4.88565995703853,4.25640603090152,4.73596375987331,2083419.65865548,0.0,1.0
1987-10-19,29.38,31.25,28.0,29.5,615067,3.89210112629588,4.13982846142772,3.70928630143923,3.90799806758776,4642908.25793571,0.0,1.0
1987-10-20,32.25,33.12,27.25,29.0,552000,4.2723029721934,4.38755579655955,3.60993041836497,3.84176081220492,4166839.31731098,0.0,1.0
1987-10-21,31.25,33.0,29.25,32.0,1022267,4.13982846142772,4.37165885526767,3.87487943989634,4.23918434450198,7716707.1166477,0.0,1.0
1987-10-22,28.25,29.75,27.5,28.5,341378,3.74240492913066,3.94111669527919,3.64304904605639,3.77552355682208,2576933.46461048,0.0,1.0
1987-10-23,30.0,30.0,27.5,27.5,221067,3.97423532297061,3.97423532297061,3.64304904605639,3.64304904605639,1668751.20898548,0.0,1.0
1987-10-26,28.5,29.25,28.12,29.0,85067,3.77552355682208,3.87487943989634,3.72518324273112,3.84176081220492,642138.623561037,0.0,1.0
1987-10-27,28.75,29.25,28.25,29.0,214844,3.8086421845135,3.87487943989634,3.74240492913066,3.84176081220492,1621776.13458036,0.0,1.0
1987-10-28,30.5,30.5,28.0,28.75,135067,4.04047257835345,4.04047257835345,3.70928630143923,3.8086421845135,1019569.72114355,0.0,1.0
1987-10-29,33.0,33.25,31.0,31.0,114444,4.37165885526767,4.40477748295909,4.10670983373629,4.10670983373629,863894.490634668,0.0,1.0
1987-10-30,33.0,34.0,32.75,33.25,127467,4.37165885526767,4.50413336603336,4.33854022757625,4.40477748295909,962200.19431101,0.0,1.0
1987-11-02,33.5,33.75,32.5,33.0,59600,4.43789611065051,4.47101473834193,4.30542159988483,4.37165885526767,449897.868318359,0.0,1.0
1987-11-03,34.25,34.25,31.5,33.25,94178,4.53725199372478,4.53725199372478,4.17294708911914,4.40477748295909,710914.118162523,0.0,1.0
1987-11-04,34.5,34.88,33.5,33.75,147067,4.5703706214162,4.62071093550716,4.43789611065051,4.47101473834193,1110153.18456336,0.0,1.0
1987-11-05,37.0,38.12,33.75,33.75,182978,4.90155689833042,5.04992835038799,4.47101473834193,4.47101473834193,1381231.74746907,0.0,1.0
1987-11-06,37.0,38.0,36.5,36.5,218844,4.90155689833042,5.0340314090961,4.83531964294757,4.83531964294757,1651970.62238696,0.0,1.0
1987-11-09,33.5,36.88,33.5,36.75,153378,4.43789611065051,4.88565995703853,4.43789611065051,4.868438270639,1157792.53770022,0.0,1.0
1987-11-10,33.12,33.88,32.75,33.25,90978,4.38755579655955,4.48823642474147,4.33854022757625,4.40477748295909,686758.527917242,0.0,1.0
1987-11-11,32.75,33.88,32.75,33.25,58000,4.33854022757625,4.48823642474147,4.33854022757625,4.40477748295909,437820.073195718,0.0,1.0
1987-11-12,34.13,34.5,33.62,34.0,70844,4.5213550524329,4.5703706214162,4.45379305194239,4.50413336603336,534774.573542714,0.0,1.0
1987-11-13,33.62,34.13,33.0,34.0,55378,4.45379305194239,4.5213550524329,4.37165885526767,4.50413336603336,418027.586438491,0.0,1.0
1987-11-16,34.38,34.63,33.88,33.88,33778,4.55447368012432,4.58759230781574,4.48823642474147,4.48823642474147,254977.352282844,0.0,1.0
1987-11-17,34.0,34.25,33.88,34.13,68178,4.50413336603336,4.53725199372478,4.48823642474147,4.5213550524329,514649.947419615,0.0,1.0
1987-11-18,34.5,34.5,33.88,34.13,129600,4.5703706214162,4.5703706214162,4.48823642474147,4.5213550524329,978301.40493388,0.0,1.0
1987-11-19,33.0,34.75,32.87,34.75,37467,4.37165885526767,4.60348924910762,4.35443716886813,4.60348924910762,282824.218662482,0.0,1.0
1987-11-20,34.5,34.5,32.75,33.0,98267,4.5703706214162,4.5703706214162,4.33854022757625,4.37165885526767,741780.433322821,0.0,1.0
1987-11-23,36.0,36.0,34.25,34.75,112044,4.76908238756473,4.76908238756473,4.53725199372478,4.60348924910762,845777.797950708,0.0,1.0
1987-11-24,36.0,36.88,35.87,36.5,216044,4.76908238756473,4.88565995703853,4.75186070116519,4.83531964294757,1630834.48092234,0.0,1.0
1987-11-25,34.5,36.13,34.5,35.75,98578,4.5703706214162,4.78630407396427,4.5703706214162,4.73596375987331,744128.054749784,0.0,1.0
1987-11-27,33.0,34.75,33.0,34.75,119600,4.37165885526767,4.60348924910762,4.37165885526767,4.60348924910762,902815.185417377,0.0,1.0
1987-11-30,33.25,33.25,30.13,32.75,168400,4.40477748295909,4.40477748295909,3.99145700937015,4.33854022757625,1271187.93665791,0.0,1.0
1987-12-01,33.37,34.0,33.25,33.25,106578,4.45114356172708,4.53517773745043,4.43513705206549,4.43513705206549,799009.919738478,0.23,1.0
1987-12-02,33.5,33.75,32.87,33.25,53778,4.4684839471938,4.50183084232211,4.38444977147046,4.43513705206549,403170.968339582,0.0,1.0
1987-12-03,32.87,33.75,31.0,33.75,85467,4.38444977147046,4.50183084232211,4.13501499591068,4.50183084232211,640741.811727453,0.0,1.0
1987-12-04,33.5,33.5,31.75,32.38,83867,4.4684839471938,4.4684839471938,4.23505568129562,4.31908985701897,628746.691988093,0.0,1.0
1987-12-07,33.88,34.25,33.12,33.5,145067,4.51917122778884,4.56852463257874,4.41779666659877,4.4684839471938,1087560.02201863,0.0,1.0
1987-12-08,34.0,34.0,33.25,33.5,186267,4.53517773745043,4.53517773745043,4.43513705206549,4.4684839471938,1396434.35530717,0.0,1.0
1987-12-09,34.63,35.37,33.5,34.0,125244,4.61921191317377,4.71791872275358,4.4684839471938,4.53517773745043,938947.985397794,0.0,1.0
1987-12-10,34.5,35.25,33.5,33.5,157244,4.60187152770705,4.70191221309199,4.4684839471938,4.4684839471938,1178850.380185,0.0,1.0
1987-12-11,34.75,35.0,34.0,34.75,62578,4.63521842283536,4.66856531796367,4.53517773745043,4.63521842283536,469144.126906064,0.0,1.0
1987-12-14,35.62,35.75,34.88,35.0,98444,4.75126561788189,4.76860600334861,4.65255880830208,4.66856531796367,738029.729763504,0.0,1.0
1987-12-15,35.75,37.0,35.37,35.87,135867,4.76860600334861,4.93534047899017,4.71791872275358,4.7846125130102,1018588.08351731,0.0,1.0
1987-12-16,36.13,36.25,35.25,36.0,146178,4.81929328394364,4.83529979360523,4.70191221309199,4.80195289847692,1095889.13328765,0.0,1.0
1987-12-17,35.5,36.25,35.25,36.25,96800,4.7352591082203,4.83529979360523,4.70191221309199,4.83529979360523,725704.744231311,0.0,1.0
1987-12-18,35.0,35.75,34.25,35.75,230267,4.66856531796367,4.76860600334861,4.56852463257874,4.76860600334861,1726300.14813958,0.0,1.0
1987-12-21,35.12,35.75,34.75,35.0,91244,4.68457182762526,4.76860600334861,4.63521842283536,4.66856531796367,684051.690936383,0.0,1.0
1987-12-22,35.25,35.62,35.0,35.62,165600,4.70191221309199,4.75126561788189,4.66856531796367,4.75126561788189,1241494.89302381,0.0,1.0
1987-12-23,36.38,36.63,35.37,35.37,73778,4.85264017907196,4.88598707420027,4.71791872275358,4.71791872275358,553109.965081587,0.0,1.0
1987-12-24,36.5,36.63,36.25,36.25,23644,4.86864668873355,4.88598707420027,4.83529979360523,4.83529979360523,177257.8819484,0.0,1.0
1987-12-28,36.5,36.5,36.0,36.25,46978,4.86864668873355,4.86864668873355,4.80195289847692,4.83529979360523,352191.709447299,0.0,1.0
1987-12-29,35.0,36.5,34.75,36.25,70400,4.66856531796367,4.86864668873355,4.63521842283536,4.83529979360523,527785.268531863,0.0,1.0
1987-12-30,35.37,35.5,35.0,35.25,109467,4.71791872275358,4.7352591082203,4.66856531796367,4.70191221309199,820668.607817861,0.0,1.0
1987-12-31,35.12,35.62,35.0,35.0,60667,4.68457182762526,4.75126561788189,4.66856531796367,4.66856531796367,454817.455767366,0.0,1.0
1988-01-04,36.25,36.25,35.37,35.62,134444,4.83529979360523,4.83529979360523,4.71791872275358,4.75126561788189,1007919.92389912,0.0,1.0
1988-01-05,38.75,38.88,38.0,38.75,603244,5.16876874488835,5.18610913035508,5.06872805950342,5.16876874488835,4522490.00753175,0.0,1.0
1988-01-06,38.12,38.88,38.12,38.25,276978,5.08473456916501,5.18610913035508,5.08473456916501,5.10207495463173,2076490.17198037,0.0,1.0
1988-01-07,37.87,38.0,37.37,38.0,348400,5.0513876740367,5.06872805950342,4.98469388378007,5.06872805950342,2611937.32324575,0.0,1.0
1988-01-08,35.0,37.75,35.0,37.75,237778,4.66856531796367,5.03538116437511,4.66856531796367,5.03538116437511,1782609.73836604,0.0,1.0
1988-01-11,37.25,37.37,35.62,36.5,170578,4.96868737411848,4.98469388378007,4.75126561788189,4.86864668873355,1278814.7093129,0.0,1.0
1988-01-12,37.5,37.5,36.63,37.12,88044,5.00203426924679,5.00203426924679,4.88598707420027,4.95134698865176,660061.451457662,0.0,1.0
1988-01-13,37.0,38.25,36.13,37.25,184400,4.93534047899017,5.10207495463173,4.81929328394364,4.96868737411848,1382437.5499613,0.0,1.0
1988-01-14,37.62,37.87,37.12,37.25,178800,5.01804077890838,5.0513876740367,4.95134698865176,4.96868737411848,1340454.63087354,0.0,1.0
1988-01-15,37.87,39.0,37.87,39.0,194444,5.0513876740367,5.20211564001667,5.0513876740367,5.20211564001667,1457736.91412513,0.0,1.0
1988-01-18,37.5,38.0,37.0,38.0,79244,5.00203426924679,5.06872805950342,4.93534047899017,5.06872805950342,594088.292891179,0.0,1.0
1988-01-19,37.62,38.0,36.75,37.62,115467,5.01804077890838,5.06872805950342,4.90199358386186,5.01804077890838,865650.306840464,0.0,1.0
1988-01-20,35.75,37.87,35.5,37.87,78667,4.76860600334861,5.0513876740367,4.7352591082203,5.0513876740367,589762.552835171,0.0,1.0
1988-01-21,35.12,36.75,35.0,36.25,229378,4.68457182762526,4.90199358386186,4.66856531796367,4.83529979360523,1719635.3597344,0.0,1.0
1988-01-22,35.37,35.5,35.0,35.0,70400,4.71791872275358,4.7352591082203,4.66856531796367,4.66856531796367,527785.268531863,0.0,1.0
1988-01-25,36.38,36.38,35.5,35.62,188844,4.85264017907196,4.85264017907196,4.7352591082203,4.75126561788189,1415753.99503737,0.0,1.0
1988-01-26,36.0,36.38,35.87,36.38,133467,4.80195289847692,4.85264017907196,4.7846125130102,4.85264017907196,1000595.40390827,0.0,1.0
1988-01-27,35.75,36.38,35.5,36.13,416667,4.76860600334861,4.85264017907196,4.7352591082203,4.81929328394364,3123731.59777508,0.0,1.0
1988-01-28,35.87,36.0,35.62,35.75,402444,4.7846125130102,4.80195289847692,4.75126561788189,4.76860600334861,3017102.480242,0.0,1.0
1988-01-29,36.25,36.38,35.87,36.0,132400,4.83529979360523,4.85264017907196,4.7846125130102,4.80195289847692,992596.158432084,0.0,1.0
1988-02-01,36.38,36.75,36.25,36.5,119778,4.85264017907196,4.90199358386186,4.83529979360523,4.86864668873355,897969.657588202,0.0,1.0
1988-02-02,36.13,36.38,36.0,36.25,102000,4.81929328394364,4.85264017907196,4.80195289847692,4.83529979360523,764688.883384234,0.0,1.0
1988-02-03,35.37,36.75,35.37,36.25,245644,4.71791872275358,4.90199358386186,4.71791872275358,4.83529979360523,1841580.74578467,0.0,1.0
1988-02-04,35.62,35.75,35.25,35.5,190578,4.75126561788189,4.76860600334861,4.70191221309199,4.7352591082203,1428753.70605491,0.0,1.0
1988-02-05,36.0,36.38,35.75,35.75,204844,4.80195289847692,4.85264017907196,4.76860600334861,4.76860600334861,1535705.19243098,0.0,1.0
1988-02-08,36.0,36.0,35.5,35.75,45778,4.80195289847692,4.80195289847692,4.7352591082203,4.76860600334861,343195.369642779,0.0,1.0
1988-02-09,36.0,36.0,35.62,35.87,37200,4.80195289847692,4.80195289847692,4.75126561788189,4.7846125130102,278886.533940132,0.0,1.0
1988-02-10,36.75,36.88,36.13,36.25,94800,4.90199358386186,4.91933396932858,4.81929328394364,4.83529979360523,710710.844557111,0.0,1.0
1988-02-11,37.37,37.75,36.63,36.63,138000,4.98469388378007,5.03538116437511,4.88598707420027,4.88598707420027,1034579.07751985,0.0,1.0
1988-02-12,38.38,38.38,37.5,37.5,195867,5.11941534009845,5.11941534009845,5.00203426924679,5.00203426924679,1468405.07374333,0.0,1.0
1988-02-16,38.25,38.25,37.87,38.12,98044,5.10207495463173,5.10207495463173,5.0513876740367,5.08473456916501,735030.949828664,0.0,1.0
1988-02-17,37.5,38.25,37.5,38.12,144044,5.00203426924679,5.10207495463173,5.00203426924679,5.08473456916501,1079890.64233528,0.0,1.0
1988-02-18,37.0,37.62,36.88,37.62,48178,4.93534047899017,5.01804077890838,4.91933396932858,5.01804077890838,361188.049251819,0.0,1.0
1988-02-19,38.63,38.63,37.0,37.25,60178,5.15276223522676,5.15276223522676,4.93534047899017,4.96868737411848,451151.447297024,0.0,1.0
1988-02-22,39.0,39.0,38.5,38.75,156444,5.20211564001667,5.20211564001667,5.13542184976004,5.16876874488835,1172852.82031532,0.0,1.0
1988-02-23,38.88,39.0,38.63,38.63,89867,5.18610913035508,5.20211564001667,5.15276223522676,5.15276223522676,673728.391010695,0.0,1.0
1988-02-24,38.75,39.0,38.75,38.75,203200,5.16876874488835,5.20211564001667,5.16876874488835,5.16876874488835,1523380.20689879,0.0,1.0
1988-02-25,38.88,39.0,38.75,38.88,184578,5.18610913035508,5.20211564001667,5.16876874488835,5.18610913035508,1383772.0070323,0.0,1.0
1988-02-26,38.75,39.0,38.75,38.88,133378,5.16876874488835,5.20211564001667,5.16876874488835,5.18610913035508,999928.175372768,0.0,1.0
1988-02-29,38.88,39.0,38.75,38.88,99200,5.18610913035508,5.20211564001667,5.16876874488835,5.18610913035508,743697.423840352,0.0,1.0
1988-03-01,38.88,38.88,38.63,38.63,187067,5.22078990128852,5.22078990128852,5.18722000737591,5.18722000737591,1393115.81149913,0.26,1.0
1988-03-02,39.13,39.13,38.75,38.88,203067,5.25435979520113,5.25435979520113,5.20333355645396,5.22078990128852,1512270.19460243,0.0,1.0
1988-03-03,39.25,39.25,38.5,39.13,200578,5.27047334427918,5.27047334427918,5.16976366254136,5.25435979520113,1493734.24088092,0.0,1.0
1988-03-04,39.38,39.38,38.88,39.0,125200,5.28792968911373,5.28792968911373,5.22078990128852,5.23690345036657,932383.047783365,0.0,1.0
1988-03-07,39.0,39.62,38.88,39.62,62267,5.23690345036657,5.32015678726983,5.22078990128852,5.32015678726983,463711.623293345,0.0,1.0
1988-03-08,39.13,39.25,38.88,39.13,63378,5.25435979520113,5.27047334427918,5.22078990128852,5.25435979520113,471985.40577008,0.0,1.0
1988-03-09,40.37,40.37,39.13,39.38,287200,5.42086646900765,5.42086646900765,5.25435979520113,5.28792968911373,2138821.17670433,0.0,1.0
1988-03-10,40.0,40.37,40.0,40.37,144400,5.371183026017,5.42086646900765,5.371183026017,5.42086646900765,1075368.30750733,0.0,1.0
1988-03-11,39.87,39.87,39.38,39.75,84800,5.35372668118244,5.35372668118244,5.28792968911373,5.33761313210439,631518.230447518,0.0,1.0
1988-03-14,40.12,40.88,39.62,39.75,106667,5.38729657509505,5.48934905258937,5.32015678726983,5.33761313210439,794365.036405016,0.0,1.0
1988-03-15,39.75,39.87,39.5,39.87,162667,5.33761313210439,5.35372668118244,5.30404323819178,5.35372668118244,1211405.37726659,0.0,1.0
1988-03-16,39.75,39.87,39.38,39.87,108267,5.33761313210439,5.35372668118244,5.28792968911373,5.35372668118244,806280.474715347,0.0,1.0
1988-03-17,39.87,40.5,39.62,40.0,87067,5.35372668118244,5.43832281384221,5.32015678726983,5.371183026017,648400.917103468,0.0,1.0
1988-03-18,39.87,40.37,39.5,40.37,287378,5.35372668118244,5.42086646900765,5.30404323819178,5.42086646900765,2140146.76921636,0.0,1.0
1988-03-21,40.25,40.37,39.5,39.87,67467,5.4047529199296,5.42086646900765,5.30404323819178,5.35372668118244,502436.797801919,0.0,1.0
1988-03-22,40.5,40.5,40.25,40.37,81867,5.43832281384221,5.43832281384221,5.4047529199296,5.42086646900765,609675.742594893,0.0,1.0
1988-03-23,40.75,40.88,40.37,40.5,67644,5.47189270775481,5.48934905258937,5.42086646900765,5.43832281384221,503754.943165,0.0,1.0
1988-03-24,39.62,40.88,39.13,40.88,71200,5.32015678726983,5.48934905258937,5.25435979520113,5.48934905258937,530237.004809709,0.0,1.0
1988-03-25,38.75,39.75,38.63,39.62,67600,5.20333355645396,5.33761313210439,5.18722000737591,5.32015678726983,503427.268611466,0.0,1.0
1988-03-28,38.25,38.5,38.12,38.25,82044,5.13619376862875,5.16976366254136,5.1187374237942,5.13619376862875,610993.887957974,0.0,1.0
1988-03-29,39.0,39.13,38.25,38.25,99244,5.23690345036657,5.25435979520113,5.13619376862875,5.13619376862875,739084.849794027,0.0,1.0
1988-03-30,39.0,39.38,38.75,39.0,55200,5.23690345036657,5.28792968911373,5.20333355645396,5.23690345036657,411082.621706404,0.0,1.0
1988-03-31,38.12,38.88,38.12,38.38,153067,5.1187374237942,5.22078990128852,5.1187374237942,5.15365011346331,1139912.7474046,0.0,1.0
1988-04-04,37.25,38.0,37.12,37.87,178000,5.00191419297833,5.10262387471615,4.98445784814377,5.08516752988159,1325592.51202427,0.0,1.0
1988-04-05,37.75,37.87,37.37,37.62,61200,5.06905398080354,5.08516752988159,5.01802774205638,5.05159763596898,455765.515370143,0.0,1.0
1988-04-06,39.25,39.5,37.5,37.75,103644,5.27047334427918,5.30404323819178,5.03548408689093,5.06905398080354,771852.305147436,0.0,1.0
1988-04-07,39.5,39.75,39.0,39.13,76044,5.30404323819178,5.33761313210439,5.23690345036657,5.25435979520113,566310.994294235,0.0,1.0
1988-04-08,39.62,39.75,39.13,39.13,69378,5.32015678726983,5.33761313210439,5.25435979520113,5.25435979520113,516668.29943382,0.0,1.0
1988-04-11,39.87,40.0,39.62,39.62,43600,5.35372668118244,5.371183026017,5.32015678726983,5.32015678726983,324695.693956507,0.0,1.0
1988-04-12,39.75,40.0,39.25,39.5,69600,5.33761313210439,5.371183026017,5.27047334427918,5.30404323819178,518321.566499378,0.0,1.0
1988-04-13,40.75,40.75,39.87,39.87,192578,5.47189270775481,5.47189270775481,5.35372668118244,5.35372668118244,1434157.04932927,0.0,1.0
1988-04-14,39.25,40.12,38.5,40.12,213378,5.27047334427918,5.38729657509505,5.16976366254136,5.38729657509505,1589057.74736357,0.0,1.0
1988-04-15,38.63,39.13,38.63,39.0,67867,5.18722000737591,5.25435979520113,5.18722000737591,5.23690345036657,505415.657379502,0.0,1.0
1988-04-18,38.88,39.13,38.38,38.75,64667,5.22078990128852,5.25435979520113,5.15365011346331,5.20333355645396,481584.78075884,0.0,1.0
1988-04-19,38.75,39.62,38.75,39.25,72800,5.20333355645396,5.32015678726983,5.20333355645396,5.27047334427918,542152.44312004,0.0,1.0
1988-04-20,38.0,38.63,37.87,38.63,39600,5.10262387471615,5.18722000737591,5.08516752988159,5.18722000737591,294907.098180681,0.0,1.0
1988-04-21,37.37,39.13,36.5,38.25,144267,5.01802774205638,5.25435979520113,4.90120451124051,5.13619376862875,1074377.83669778,0.0,1.0
1988-04-22,39.13,39.38,37.5,37.75,79467,5.25435979520113,5.28792968911373,5.03548408689093,5.06905398080354,591802.585129397,0.0,1.0
1988-04-25,38.88,39.5,38.75,39.25,47378,5.22078990128852,5.30404323819178,5.20333355645396,5.27047334427918,352831.022666775,0.0,1.0
1988-04-26,38.5,39.38,38.38,38.88,58400,5.16976366254136,5.28792968911373,5.15365011346331,5.22078990128852,434913.498327064,0.0,1.0
1988-04-27,38.38,38.75,38.0,38.75,40444,5.15365011346331,5.20333355645396,5.10262387471615,5.20333355645396,301192.49188938,0.0,1.0
1988-04-28,38.12,38.5,37.87,38.5,30844,5.1187374237942,5.16976366254136,5.08516752988159,5.16976366254136,229699.862027397,0.0,1.0
1988-04-29,37.62,38.0,37.0,38.0,70800,5.05159763596898,5.10262387471615,4.96834429906572,5.10262387471615,527258.145232127,0.0,1.0
1988-05-02,37.62,37.75,37.25,37.62,44578,5.05159763596898,5.06905398080354,5.00191419297833,5.05159763596898,331979.005623697,0.0,1.0
1988-05-03,37.75,38.0,37.5,37.62,39778,5.06905398080354,5.10262387471615,5.03548408689093,5.05159763596898,296232.690692705,0.0,1.0
1988-05-04,37.12,37.87,36.88,37.62,78400,4.98445784814377,5.08516752988159,4.95223074998767,5.05159763596898,583856.477206196,0.0,1.0
1988-05-05,36.25,37.0,36.25,37.0,186400,4.8676346173279,4.96834429906572,4.8676346173279,4.96834429906572,1388148.56315351,0.0,1.0
1988-05-06,36.38,37.12,36.25,36.5,70578,4.88509096216246,4.98445784814377,4.8676346173279,4.90120451124051,525604.878166568,0.0,1.0
1988-05-09,36.5,36.63,36.0,36.63,98178,4.90120451124051,4.91866085607506,4.8340647234153,4.91866085607506,731146.189019769,0.0,1.0
1988-05-10,36.13,37.25,36.0,36.75,123644,4.85152106824985,5.00191419297833,4.8340647234153,4.93477440515311,920795.284026568,0.0,1.0
1988-05-11,35.25,35.87,34.63,35.87,144978,4.73335504167748,4.81660837858074,4.65010170477421,4.81660837858074,1079672.75959694,0.0,1.0
1988-05-12,35.12,35.37,35.0,35.12,58844,4.71589869684292,4.74946859075553,4.69978514776487,4.71589869684292,438220.032458181,0.0,1.0
1988-05-13,36.13,36.5,35.25,35.25,100578,4.85152106824985,4.90120451124051,4.73335504167748,4.73335504167748,749019.346485266,0.0,1.0
1988-05-16,36.25,36.38,36.0,36.0,103644,4.8676346173279,4.88509096216246,4.8340647234153,4.8340647234153,771852.305147437,0.0,1.0
1988-05-17,36.38,37.12,36.38,36.5,98667,4.88509096216246,4.98445784814377,4.88509096216246,4.90120451124051,734787.844853364,0.0,1.0
1988-05-18,35.75,36.38,35.25,36.13,89467,4.80049482950269,4.88509096216246,4.73335504167748,4.85152106824985,666274.074568964,0.0,1.0
1988-05-19,35.75,36.0,35.5,35.75,107600,4.80049482950269,4.8340647234153,4.76692493559008,4.80049482950269,801313.226369728,0.0,1.0
1988-05-20,35.87,35.87,35.5,35.75,56667,4.81660837858074,4.81660837858074,4.76692493559008,4.80049482950269,422007.589207188,0.0,1.0
1988-05-23,35.62,35.87,35.37,35.62,62044,4.78303848466813,4.81660837858074,4.74946859075553,4.78303848466813,462050.909078843,0.0,1.0
1988-05-24,36.25,36.25,35.5,35.75,70978,4.8676346173279,4.8676346173279,4.76692493559008,4.80049482950269,528583.737744151,0.0,1.0
1988-05-25,36.25,36.88,36.13,36.5,36667,4.8676346173279,4.95223074998767,4.85152106824985,4.90120451124051,273064.610328056,0.0,1.0
1988-05-26,36.38,36.5,36.25,36.25,103378,4.88509096216246,4.90120451124051,4.8676346173279,4.8676346173279,769871.363528343,0.0,1.0
1988-05-27,36.0,36.5,35.62,36.5,65644,4.8340647234153,4.90120451124051,4.78303848466813,4.90120451124051,488860.645277086,0.0,1.0
1988-05-31,36.25,36.38,35.37,36.0,81644,4.90254730699701,4.92012885596004,4.78353374478577,4.86873663591427,603685.148693213,0.26,1.0
1988-06-01,36.75,36.75,36.13,36.5,121200,4.97016864916249,4.97016864916249,4.8863181848773,4.93635797807975,896166.773083354,0.0,1.0
1988-06-02,36.88,37.0,36.38,36.5,114178,4.98775019812551,5.00397932024523,4.92012885596004,4.93635797807975,844245.29552072,0.0,1.0
1988-06-03,36.75,37.0,36.75,37.0,74800,4.97016864916249,5.00397932024523,4.97016864916249,5.00397932024523,553079.823652103,0.0,1.0
1988-06-06,37.75,38.0,36.75,36.88,174578,5.10541133349344,5.13922200457618,4.97016864916249,4.98775019812551,1290849.8590045,0.0,1.0
1988-06-07,37.0,37.62,36.88,37.62,125778,5.00397932024523,5.08782978453042,4.98775019812551,5.08782978453042,930017.032878532,0.0,1.0
1988-06-08,38.88,39.25,36.75,37.0,179378,5.25823556678742,5.30827535998987,4.97016864916249,5.00397932024523,1326341.61239394,0.0,1.0
1988-06-09,38.25,38.88,38.0,38.88,88044,5.17303267565892,5.25823556678742,5.13922200457618,5.25823556678742,651007.486545798,0.0,1.0
1988-06-10,38.12,38.38,38.0,38.25,59067,5.15545112669589,5.19061422462194,5.13922200457618,5.17303267565892,436748.207802925,0.0,1.0
1988-06-13,37.87,38.25,37.75,38.0,53644,5.12164045561315,5.17303267565892,5.10541133349344,5.13922200457618,396649.920588148,0.0,1.0
1988-06-14,38.88,39.13,38.38,38.75,149244,5.25823556678742,5.29204623787015,5.19061422462194,5.24065401782439,1103527.34226116,0.0,1.0
1988-06-15,38.63,38.75,38.12,38.63,67244,5.22442489570468,5.24065401782439,5.15545112669589,5.22442489570468,497209.888524893,0.0,1.0
1988-06-16,37.5,38.63,37.25,38.63,89244,5.0716006624107,5.22442489570468,5.03778999132796,5.22442489570468,659880.424893159,0.0,1.0
1988-06-17,36.88,37.5,36.5,36.5,205867,4.98775019812551,5.0716006624107,4.93635797807975,4.93635797807975,1522204.33229663,0.0,1.0
1988-06-20,37.12,37.25,36.5,37.0,81378,5.02020844236494,5.03778999132796,4.93635797807975,5.00397932024523,601718.314026215,0.0,1.0
1988-06-21,37.62,37.62,35.87,37.37,152267,5.08782978453042,5.08782978453042,4.85115508695125,5.05401911344768,1125879.75278121,0.0,1.0
1988-06-22,38.0,38.12,37.62,38.0,130267,5.13922200457618,5.15545112669589,5.08782978453042,5.13922200457618,963209.216412948,0.0,1.0
1988-06-23,37.25,38.12,37.25,38.0,140400,5.03778999132796,5.15545112669589,5.03778999132796,5.13922200457618,1038133.78664111,0.0,1.0
1988-06-24,38.0,38.38,37.25,37.5,121778,5.13922200457618,5.19061422462194,5.03778999132796,5.0716006624107,900440.571720666,0.0,1.0
1988-06-27,36.38,37.62,36.25,37.62,151067,4.92012885596004,5.08782978453042,4.90254730699701,5.08782978453042,1117006.81443385,0.0,1.0
1988-06-28,37.37,37.62,36.38,36.63,57200,5.05401911344768,5.08782978453042,4.92012885596004,4.95393952704277,422943.39455749,0.0,1.0
1988-06-29,38.0,38.0,37.0,37.5,121778,5.13922200457618,5.13922200457618,5.00397932024523,5.0716006624107,900440.571720666,0.0,1.0
1988-06-30,38.12,38.38,37.62,37.62,112978,5.15545112669589,5.19061422462194,5.08782978453042,5.08782978453042,835372.35717336,0.0,1.0
1988-07-01,37.87,38.38,37.75,38.0,87867,5.12164045561315,5.19061422462194,5.10541133349344,5.13922200457618,649698.728139564,0.0,1.0
1988-07-05,38.5,38.5,37.5,37.62,153067,5.20684334674165,5.20684334674165,5.0716006624107,5.08782978453042,1131795.04501279,0.0,1.0
1988-07-06,37.12,38.5,36.63,38.5,104400,5.02020844236494,5.20684334674165,4.95393952704277,5.20684334674165,771945.636220315,0.0,1.0
1988-07-07,36.75,36.88,36.25,36.88,206400,4.97016864916249,4.98775019812551,4.90254730699701,4.98775019812551,1526145.39574591,0.0,1.0
1988-07-08,36.63,37.0,36.25,36.75,69778,4.95393952704277,5.00397932024523,4.90254730699701,4.97016864916249,515946.576668402,0.0,1.0
1988-07-11,36.38,36.63,36.13,36.63,42978,4.92012885596004,4.95393952704277,4.8863181848773,4.95393952704277,317784.286910696,0.0,1.0
1988-07-12,35.87,36.75,35.87,36.63,100978,4.85115508695125,4.97016864916249,4.85115508695125,4.95393952704277,746642.97369976,0.0,1.0
1988-07-13,36.13,36.13,35.75,36.0,68400,4.8863181848773,4.8863181848773,4.83492596483154,4.86873663591427,505757.485799516,0.0,1.0
1988-07-14,35.75,36.13,35.75,36.0,73467,4.83492596483154,4.8863181848773,4.83492596483154,4.86873663591427,543223.467971244,0.0,1.0
1988-07-15,36.0,36.0,35.75,35.87,42444,4.86873663591427,4.86873663591427,4.83492596483154,4.85115508695125,313835.829346121,0.0,1.0
1988-07-18,35.87,35.87,35.62,35.87,111378,4.85115508695125,4.85115508695125,4.81734441586851,4.85115508695125,823541.772710213,0.0,1.0
1988-07-19,35.5,35.87,35.0,35.75,75644,4.8011152937488,4.85115508695125,4.73349395158332,4.83492596483154,559320.456956413,0.0,1.0
1988-07-20,35.37,35.62,35.12,35.37,101644,4.78353374478577,4.81734441586851,4.74972307370304,4.78353374478577,751567.454482545,0.0,1.0
1988-07-21,34.75,35.37,34.75,35.37,221378,4.69968328050058,4.78353374478577,4.69968328050058,4.78353374478577,1636894.45455154,0.0,1.0
1988-07-22,33.62,34.88,33.37,34.88,272844,4.54685904720661,4.71726482946361,4.51304837612387,4.71726482946361,2017439.99203923,0.0,1.0
1988-07-25,35.0,35.12,33.62,33.62,337067,4.73349395158332,4.74972307370304,4.54685904720661,4.54685904720661,2492312.25827465,0.0,1.0
1988-07-26,35.0,35.0,34.38,35.0,112978,4.73349395158332,4.73349395158332,4.64964348729813,4.73349395158332,835372.35717336,0.0,1.0
1988-07-27,34.25,34.88,34.13,34.75,81644,4.63206193833511,4.71726482946361,4.61583281621539,4.69968328050058,603685.148693212,0.0,1.0
1988-07-28,34.25,34.5,33.75,34.5,106044,4.63206193833511,4.66587260941785,4.56444059616963,4.66587260941785,784101.561756198,0.0,1.0
1988-07-29,35.37,35.5,34.5,34.5,280844,4.78353374478577,4.8011152937488,4.66587260941785,4.66587260941785,2076592.91435496,0.0,1.0
1988-08-01,34.88,35.37,34.5,35.12,70400,4.71726482946361,4.78353374478577,4.66587260941785,4.74972307370304,520545.71637845,0.0,1.0
1988-08-02,35.0,35.12,34.88,35.0,81244,4.73349395158332,4.74972307370304,4.71726482946361,4.73349395158332,600727.502577426,0.0,1.0
1988-08-03,35.12,35.25,34.88,35.0,142044,4.74972307370304,4.76730462266606,4.71726482946361,4.73349395158332,1050289.712177,0.0,1.0
1988-08-04,35.25,35.37,35.0,35.12,79644,4.76730462266606,4.78353374478577,4.73349395158332,4.74972307370304,588896.918114279,0.0,1.0
1988-08-05,34.88,35.0,34.63,34.88,43600,4.71726482946361,4.73349395158332,4.68345415838087,4.71726482946361,322383.426620744,0.0,1.0
1988-08-08,34.63,35.0,34.63,34.63,48400,4.68345415838087,4.73349395158332,4.68345415838087,4.68345415838087,357875.180010184,0.0,1.0
1988-08-09,34.5,34.75,34.0,34.63,139867,4.66587260941785,4.69968328050058,4.59825126725237,4.68345415838087,1034192.72319183,0.0,1.0
1988-08-10,33.75,34.5,33.75,34.38,284444,4.56444059616963,4.66587260941785,4.56444059616963,4.64964348729813,2103211.72939704,0.0,1.0
1988-08-11,34.25,34.25,33.75,33.88,232667,4.63206193833511,4.63206193833511,4.56444059616963,4.58202214513266,1720366.62205433,0.0,1.0
1988-08-12,34.25,34.38,34.0,34.25,126267,4.63206193833511,4.64964348729813,4.59825126725237,4.63206193833511,933632.755255081,0.0,1.0
1988-08-15,33.75,34.13,33.75,34.0,198044,4.56444059616963,4.61583281621539,4.56444059616963,4.59825126725237,1464360.16838713,0.0,1.0
1988-08-16,33.88,34.25,33.62,33.88,142044,4.58202214513266,4.63206193833511,4.54685904720661,4.58202214513266,1050289.712177,0.0,1.0
1988-08-17,33.37,34.0,33.37,33.88,239600,4.51304837612387,4.59825126725237,4.51304837612387,4.58202214513266,1771630.0233562,0.0,1.0
1988-08-18,33.25,33.5,33.0,33.25,143067,4.49681925400416,4.53062992508689,4.46300858292142,4.49681925400416,1057853.89211812,0.0,1.0
1988-08-19,33.0,33.37,32.75,33.12,155378,4.46300858292142,4.51304837612387,4.42919791183868,4.47923770504113,1148882.84544674,0.0,1.0
1988-08-22,32.75,32.87,32.5,32.62,79778,4.42919791183868,4.44542703395839,4.39538724075594,4.41161636287566,589887.729563068,0.0,1.0
1988-08-23,33.5,33.5,32.87,33.0,134800,4.53062992508689,4.53062992508689,4.44542703395839,4.46300858292142,996726.741020101,0.0,1.0
1988-08-24,34.38,34.38,33.5,33.5,237778,4.64964348729813,4.64964348729813,4.53062992508689,4.53062992508689,1758157.94529879,0.0,1.0
1988-08-25,34.25,34.5,33.75,34.13,203600,4.63206193833511,4.66587260941785,4.56444059616963,4.61583281621539,1505441.8729354,0.0,1.0
1988-08-26,34.13,34.63,33.88,34.0,87644,4.61583281621539,4.68345415838087,4.58202214513266,4.59825126725237,648049.840430013,0.0,1.0
1988-08-29,34.5,34.63,34.0,34.0,35067,4.66587260941785,4.68345415838087,4.59825126725237,4.59825126725237,259289.440855726,0.0,1.0
1988-08-30,34.38,34.75,34.0,34.13,68044,4.68480658522418,4.73522480618209,4.63302570964578,4.65074021971208,499348.837020996,0.26,1.0
1988-08-31,34.75,34.75,34.25,34.5,124978,4.73522480618209,4.73522480618209,4.66709207515789,4.70115844066999,917165.64213171,0.0,1.0
1988-09-01,34.5,34.75,34.38,34.63,168578,4.70115844066999,4.73522480618209,4.68480658522418,4.71887295073628,1237129.33171662,0.0,1.0
1988-09-02,35.25,35.75,34.5,34.5,238400,4.80335753720629,4.87149026823049,4.70115844066999,4.70115844066999,1749526.22928995,0.0,1.0
1988-09-06,35.62,35.75,35.37,35.5,41867,4.8537757581642,4.87149026823049,4.8197093926521,4.83742390271839,307245.866785581,0.0,1.0
1988-09-07,35.75,36.13,35.5,35.87,76844,4.87149026823049,4.92327114380889,4.83742390271839,4.8878421236763,563928.664276666,0.0,1.0
1988-09-08,35.87,36.13,35.62,35.62,113067,4.8878421236763,4.92327114380889,4.8537757581642,4.8537757581642,829755.378217816,0.0,1.0
1988-09-09,35.87,36.13,35.5,35.62,55200,4.8878421236763,4.92327114380889,4.83742390271839,4.8537757581642,405091.643694654,0.0,1.0
1988-09-12,35.5,36.0,35.5,36.0,41644,4.83742390271839,4.9055566337426,4.83742390271839,4.9055566337426,305609.355253989,0.0,1.0
1988-09-13,35.62,35.62,35.12,35.5,32667,4.8537757581642,4.8537757581642,4.78564302714,4.83742390271839,239730.592836472,0.0,1.0
1988-09-14,35.75,36.13,35.62,35.87,63778,4.87149026823049,4.92327114380889,4.8537757581642,4.8878421236763,468042.298035465,0.0,1.0
1988-09-15,36.13,36.38,35.62,35.62,63778,4.92327114380889,4.95733750932099,4.8537757581642,4.8537757581642,468042.298035464,0.0,1.0
1988-09-16,36.38,36.5,36.0,36.13,183200,4.95733750932099,4.9736893647668,4.9055566337426,4.92327114380889,1344434.5855953,0.0,1.0
1988-09-19,36.38,36.5,36.0,36.25,68844,4.95733750932099,4.9736893647668,4.9055566337426,4.9396229992547,505219.730407876,0.0,1.0
1988-09-20,36.75,36.75,36.13,36.13,32578,5.0077557302789,5.0077557302789,4.92327114380889,4.92327114380889,239077.455947182,0.0,1.0
1988-09-21,36.63,36.75,36.38,36.75,42844,4.99140387483309,5.0077557302789,4.95733750932099,5.0077557302789,314415.695334307,0.0,1.0
1988-09-22,36.25,36.88,36.13,36.88,67244,4.9396229992547,5.02547024034519,4.92327114380889,5.02547024034519,493477.943634117,0.0,1.0
1988-09-23,36.25,36.5,36.0,36.38,98178,4.9396229992547,4.9736893647668,4.9055566337426,4.95733750932099,720490.713671262,0.0,1.0
1988-09-26,36.38,36.38,36.13,36.25,31200,4.95733750932099,4.95733750932099,4.92327114380889,4.9396229992547,228964.842088282,0.0,1.0
1988-09-27,36.63,36.75,36.25,36.25,137644,4.99140387483309,5.0077557302789,4.9396229992547,4.9396229992547,1010116.56167947,0.0,1.0
1988-09-28,36.75,36.75,36.5,36.75,97378,5.0077557302789,5.0077557302789,4.9736893647668,5.0077557302789,714619.820284384,0.0,1.0
1988-09-29,36.88,37.0,36.63,36.88,59378,5.02547024034519,5.041822095791,4.99140387483309,5.02547024034519,435752.38440763,0.0,1.0
1988-09-30,37.0,37.37,36.75,36.88,93244,5.041822095791,5.09224031674891,5.0077557302789,5.02547024034519,684281.978707686,0.0,1.0
1988-10-03,37.5,37.5,36.38,37.0,50178,5.1099548268152,5.1099548268152,4.95733750932099,5.041822095791,368237.110458521,0.0,1.0
1988-10-04,37.37,37.5,37.25,37.5,56044,5.09224031674891,5.1099548268152,5.0758884613031,5.1099548268152,411285.436217811,0.0,1.0
1988-10-05,37.87,37.87,37.5,37.62,42800,5.16037304777311,5.16037304777311,5.1099548268152,5.12630668226101,314092.796198029,0.0,1.0
1988-10-06,38.0,38.12,37.62,38.0,92178,5.17808755783941,5.19443941328521,5.12630668226101,5.17808755783941,676459.013269669,0.0,1.0
1988-10-07,38.75,38.88,38.25,38.25,196444,5.28028665437571,5.298001164442,5.21215392335151,5.21215392335151,1441627.22561508,0.0,1.0
1988-10-10,38.63,38.75,38.25,38.5,95200,5.2639347989299,5.28028665437571,5.21215392335151,5.24622028886361,698636.313038606,0.0,1.0
1988-10-11,37.87,38.5,37.75,38.5,81600,5.16037304777311,5.24622028886361,5.1440211923273,5.24622028886361,598831.125461662,0.0,1.0
1988-10-12,37.37,37.62,37.0,37.37,68800,5.09224031674891,5.12630668226101,5.041822095791,5.09224031674891,504896.831271597,0.0,1.0
1988-10-13,37.25,37.75,37.25,37.25,55778,5.0758884613031,5.1440211923273,5.0758884613031,5.0758884613031,409333.364166674,0.0,1.0
1988-10-14,37.37,37.62,37.12,37.37,102978,5.09224031674891,5.12630668226101,5.05817395123681,5.09224031674891,755716.073992537,0.0,1.0
1988-10-17,37.5,37.5,37.12,37.25,47200,5.1099548268152,5.1099548268152,5.05817395123681,5.0758884613031,346382.709825863,0.0,1.0
1988-10-18,38.38,38.38,37.37,37.37,46044,5.2298684334178,5.2298684334178,5.09224031674891,5.09224031674891,337899.268881823,0.0,1.0
1988-10-19,37.62,38.38,37.5,38.38,79867,5.12630668226101,5.2298684334178,5.1099548268152,5.2298684334178,586113.302662335,0.0,1.0
1988-10-20,38.12,38.12,37.75,37.87,105067,5.19443941328521,5.19443941328521,5.1440211923273,5.16037304777311,771046.444349026,0.0,1.0
1988-10-21,38.0,38.25,37.62,37.87,136978,5.17808755783941,5.21215392335151,5.12630668226101,5.16037304777311,1005229.0429349,0.0,1.0
1988-10-24,37.87,38.0,37.37,38.0,285067,5.16037304777311,5.17808755783941,5.09224031674891,5.17808755783941,2091997.45639681,0.0,1.0
1988-10-25,38.0,38.0,37.75,37.75,262978,5.17808755783941,5.17808755783941,5.1440211923273,5.1440211923273,1929894.75136834,0.0,1.0
1988-10-26,37.87,37.87,37.5,37.75,128978,5.16037304777311,5.16037304777311,5.1099548268152,5.1440211923273,946520.109066106,0.0,1.0
1988-10-27,37.62,37.75,37.12,37.75,83867,5.12630668226101,5.1440211923273,5.05817395123681,5.1440211923273,615467.769596731,0.0,1.0
1988-10-28,37.62,38.0,37.5,37.62,104578,5.12630668226101,5.17808755783941,5.1099548268152,5.12630668226101,767457.860766295,0.0,1.0
1988-10-31,37.75,37.87,37.5,37.87,207600,5.1440211923273,5.16037304777311,5.1099548268152,5.16037304777311,1523496.83389511,0.0,1.0
1988-11-01,37.62,37.87,37.0,37.5,40844,5.12630668226101,5.16037304777311,5.041822095791,5.1099548268152,299738.461867109,0.0,1.0
1988-11-02,37.62,37.87,37.25,37.75,97644,5.12630668226101,5.16037304777311,5.0758884613031,5.1440211923273,716571.892335521,0.0,1.0
1988-11-03,37.5,37.87,37.5,37.75,71067,5.1099548268152,5.16037304777311,5.1099548268152,5.1440211923273,521533.475406666,0.0,1.0
1988-11-04,36.63,37.5,36.25,37.25,95867,4.99140387483309,5.1099548268152,4.9396229992547,5.0758884613031,703531.170399916,0.0,1.0
1988-11-07,36.25,36.88,36.25,36.38,60978,4.9396229992547,5.02547024034519,4.9396229992547,4.95733750932099,447494.171181387,0.0,1.0
1988-11-08,36.0,36.5,36.0,36.38,43378,4.9055566337426,4.9736893647668,4.9055566337426,4.95733750932099,318334.516670048,0.0,1.0
1988-11-09,36.0,36.38,35.5,35.87,107067,4.9055566337426,4.95733750932099,4.83742390271839,4.8878421236763,785723.677816222,0.0,1.0
1988-11-10,35.12,36.25,34.88,36.13,114800,4.78564302714,4.9396229992547,4.75293931624838,4.92327114380889,842473.201017142,0.0,1.0
1988-11-11,35.12,35.5,34.63,35.12,149867,4.78564302714,4.83742390271839,4.71887295073628,4.78564302714,1099816.47401425,0.0,1.0
1988-11-14,35.25,35.37,35.0,35.12,46000,4.80335753720629,4.8197093926521,4.76929117169419,4.78564302714,337576.369745545,0.0,1.0
1988-11-15,35.5,35.75,35.25,35.25,32800,4.83742390271839,4.87149026823049,4.80335753720629,4.80335753720629,240706.628862041,0.0,1.0
1988-11-16,35.12,35.37,35.0,35.37,70178,4.78564302714,4.8197093926521,4.76929117169419,4.8197093926521,515009.445130496,0.0,1.0
1988-11-17,34.88,35.25,34.88,35.25,313467,4.75293931624838,4.80335753720629,4.75293931624838,4.80335753720629,2300414.17163102,0.0,1.0
1988-11-18,35.25,35.25,34.75,34.88,35644,4.80335753720629,4.80335753720629,4.73522480618209,4.75293931624838,261577.654852396,0.0,1.0
1988-11-21,34.63,35.12,34.5,35.0,245600,4.71887295073628,4.78564302714,4.70115844066999,4.76929117169419,1802364.26977186,0.0,1.0
1988-11-22,34.5,34.75,34.25,34.5,244178,4.70115844066999,4.73522480618209,4.66709207515789,4.70115844066999,1791928.75677669,0.0,1.0
1988-11-23,34.5,34.88,34.5,34.5,45778,4.70115844066999,4.75293931624838,4.70115844066999,4.70115844066999,335947.196830686,0.0,1.0
1988-11-25,34.63,34.75,34.5,34.5,30978,4.71887295073628,4.73522480618209,4.70115844066999,4.70115844066999,227335.669173424,0.0,1.0
1988-11-28,34.75,35.0,34.63,34.63,58444,4.73522480618209,4.76929117169419,4.71887295073628,4.71887295073628,428898.116378448,0.0,1.0
1988-11-29,35.0,35.37,34.75,34.75,56044,4.76929117169419,4.8197093926521,4.73522480618209,4.73522480618209,411285.436217811,0.0,1.0
1988-11-30,35.75,36.5,35.12,35.12,130267,4.87149026823049,4.9736893647668,4.78564302714,4.78564302714,955979.586035715,0.0,1.0
1988-12-01,35.37,35.75,35.37,35.75,101467,4.8197093926521,4.87149026823049,4.8197093926521,4.87149026823049,744627.424108069,0.0,1.0
1988-12-02,35.5,35.62,35.25,35.5,57067,4.83742390271839,4.8537757581642,4.80335753720629,4.83742390271839,418792.841136283,0.0,1.0
1988-12-05,35.62,36.25,35.25,35.25,41867,4.8537757581642,4.9396229992547,4.80335753720629,4.80335753720629,307245.866785581,0.0,1.0
1988-12-06,35.87,36.13,35.25,35.25,72178,4.92327114380889,4.95895696754433,4.83817417951668,4.83817417951668,525874.928350381,0.26,1.0
1988-12-07,36.13,36.38,35.62,35.62,48267,4.95895696754433,4.99327025959764,4.88895785175558,4.88895785175558,351664.013503947,0.0,1.0
1988-12-08,36.25,36.38,35.87,35.87,43778,4.97542734772992,4.99327025959764,4.92327114380889,4.92327114380889,318958.028946812,0.0,1.0
1988-12-09,36.38,36.38,36.0,36.0,81467,4.99327025959764,4.99327025959764,4.94111405567661,4.94111405567661,593552.783229246,0.0,1.0
1988-12-12,35.62,36.38,35.62,36.13,106667,4.88895785175558,4.99327025959764,4.88895785175558,4.95895696754433,777155.102418329,0.0,1.0
1988-12-13,35.5,35.75,35.37,35.62,79378,4.87248747156999,4.9068007636233,4.85464455970227,4.88895785175558,578332.733832977,0.0,1.0
1988-12-14,35.62,35.62,35.25,35.37,48000,4.88895785175558,4.88895785175558,4.83817417951668,4.85464455970227,349718.7032173,0.0,1.0
1988-12-15,35.62,35.75,35.5,35.5,101067,4.88895785175558,4.9068007636233,4.87248747156999,4.87248747156999,736354.587042977,0.0,1.0
1988-12-16,36.0,36.0,35.5,35.62,154178,4.94111405567661,4.94111405567661,4.87248747156999,4.88895785175558,1123311.0463466,0.0,1.0
1988-12-19,36.25,36.38,35.87,35.87,95867,4.97542734772992,4.99327025959764,4.92327114380889,4.92327114380889,698468.394194436,0.0,1.0
1988-12-20,35.87,36.25,35.75,36.13,69244,4.92327114380889,4.97542734772992,4.9068007636233,4.95895696754433,504498.372616224,0.0,1.0
1988-12-21,35.0,35.87,35.0,35.75,95778,4.80386088746337,4.92327114380889,4.80386088746337,4.9068007636233,697819.957432221,0.0,1.0
1988-12-22,35.37,35.37,35.0,35.12,96178,4.85464455970227,4.85464455970227,4.80386088746337,4.82033126764896,700734.279959031,0.0,1.0
1988-12-23,35.62,35.75,35.25,35.5,49867,4.88895785175558,4.9068007636233,4.83817417951668,4.87248747156999,363321.30361119,0.0,1.0
1988-12-27,35.0,35.87,34.88,35.87,27067,4.80386088746337,4.92327114380889,4.78739050727778,4.92327114380889,197204.919582972,0.0,1.0
1988-12-28,35.37,35.62,35.0,35.12,93200,4.85464455970227,4.88895785175558,4.80386088746337,4.82033126764896,679037.148746925,0.0,1.0
1988-12-29,35.5,35.75,35.37,35.5,58578,4.87248747156999,4.9068007636233,4.85464455970227,4.87248747156999,426787.962438813,0.0,1.0
1988-12-30,35.5,35.87,35.37,35.37,29378,4.87248747156999,4.92327114380889,4.85464455970227,4.85464455970227,214042.417981622,0.0,1.0
1989-01-03,35.25,35.62,35.12,35.5,104044,4.83817417951668,4.88895785175558,4.82033126764896,4.87248747156999,758044.432448767,0.0,1.0
1989-01-04,35.75,35.87,35.25,35.5,66978,4.9068007636233,4.92327114380889,4.83817417951668,4.87248747156999,487988.735501841,0.0,1.0
1989-01-05,35.12,35.75,35.12,35.75,233600,4.82033126764896,4.9068007636233,4.82033126764896,4.9068007636233,1701964.35565753,0.0,1.0
1989-01-06,35.12,35.37,35.0,35.0,174400,4.82033126764896,4.85464455970227,4.80386088746337,4.80386088746337,1270644.62168952,0.0,1.0
1989-01-09,35.25,35.37,35.12,35.12,140800,4.83817417951668,4.85464455970227,4.82033126764896,4.82033126764896,1025841.52943741,0.0,1.0
1989-01-10,35.12,35.37,34.88,35.37,48044,4.82033126764896,4.85464455970227,4.78739050727778,4.85464455970227,350039.27869525,0.0,1.0
1989-01-11,35.12,35.37,34.88,34.88,118800,4.82033126764896,4.85464455970227,4.78739050727778,4.78739050727778,865553.790462818,0.0,1.0
1989-01-12,35.25,35.5,35.12,35.25,115644,4.83817417951668,4.87248747156999,4.82033126764896,4.83817417951668,842559.785726281,0.0,1.0
1989-01-13,35.37,35.5,35.12,35.12,114267,4.85464455970227,4.87248747156999,4.82033126764896,4.82033126764896,832527.230427735,0.0,1.0
1989-01-16,35.12,35.37,35.12,35.37,61467,4.82033126764896,4.85464455970227,4.82033126764896,4.85464455970227,447836.656888704,0.0,1.0
1989-01-17,35.37,35.37,35.0,35.25,206578,4.85464455970227,4.85464455970227,4.80386088746337,4.83817417951668,1505087.29735882,0.0,1.0
1989-01-18,35.75,35.75,35.0,35.37,168044,4.9068007636233,4.9068007636233,4.80386088746337,4.85464455970227,1224336.0367385,0.0,1.0
1989-01-19,35.75,35.75,35.37,35.5,54000,4.9068007636233,4.9068007636233,4.85464455970227,4.87248747156999,393433.541119463,0.0,1.0
1989-01-20,35.5,35.5,35.12,35.5,86844,4.87248747156999,4.87248747156999,4.82033126764896,4.87248747156999,632728.563795901,0.0,1.0
1989-01-23,35.0,35.75,35.0,35.25,38844,4.80386088746337,4.9068007636233,4.80386088746337,4.83817417951668,283009.8605786,0.0,1.0
1989-01-24,35.62,35.87,35.0,35.0,311600,4.88895785175558,4.92327114380889,4.80386088746337,4.80386088746337,2270257.24838564,0.0,1.0
1989-01-25,36.5,36.75,35.62,35.87,153200,5.00974063978323,5.04405393183654,4.88895785175558,4.92327114380889,1116185.52776855,0.0,1.0
1989-01-26,36.88,36.88,36.13,36.25,85467,5.06189684370426,5.06189684370426,4.95895696754433,4.97542734772992,622696.008497355,0.0,1.0
1989-01-27,37.37,38.0,37.0,37.0,126000,5.12915089612875,5.21562039210309,5.07836722388985,5.07836722388985,918011.595945413,0.0,1.0
1989-01-30,37.62,37.87,37.25,37.37,132000,5.16346418818206,5.19777748023537,5.11268051594316,5.12915089612875,961726.433847576,0.0,1.0
1989-01-31,38.12,38.38,37.62,37.75,115244,5.23209077228868,5.26777659602412,5.16346418818206,5.18130710004978,839645.46319947,0.0,1.0
1989-02-01,38.63,38.75,38.0,38.0,134400,5.30208988807743,5.31856026826302,5.21562039210309,5.21562039210309,979212.369008441,0.0,1.0
1989-02-02,38.5,38.63,38.38,38.63,102978,5.28424697620971,5.30208988807743,5.26777659602412,5.30208988807743,750277.762914816,0.0,1.0
1989-02-03,38.0,38.63,38.0,38.38,89244,5.21562039210309,5.30208988807743,5.21562039210309,5.26777659602412,650214.498956766,0.0,1.0
1989-02-06,38.75,38.75,38.0,38.0,90800,5.31856026826302,5.31856026826302,5.21562039210309,5.21562039210309,661551.21358606,0.0,1.0
1989-02-07,38.25,38.63,38.12,38.63,58400,5.2499336841564,5.30208988807743,5.23209077228868,5.30208988807743,425491.088914382,0.0,1.0
1989-02-08,38.75,38.75,38.25,38.38,77378,5.31856026826302,5.31856026826302,5.2499336841564,5.26777659602412,563761.121198922,0.0,1.0
1989-02-09,38.12,38.63,38.12,38.5,105378,5.23209077228868,5.30208988807743,5.23209077228868,5.28424697620971,767763.698075681,0.0,1.0
1989-02-10,37.87,38.12,37.75,37.75,88667,5.19777748023537,5.23209077228868,5.18130710004978,5.18130710004978,646010.588711841,0.0,1.0
1989-02-13,38.12,38.38,37.5,37.62,47244,5.23209077228868,5.26777659602412,5.14699380799647,5.16346418818206,344210.633641628,0.0,1.0
1989-02-14,38.0,38.63,38.0,38.38,96267,5.21562039210309,5.30208988807743,5.21562039210309,5.26777659602412,701382.716721247,0.0,1.0
1989-02-15,37.62,38.25,37.62,38.25,122444,5.16346418818206,5.2499336841564,5.16346418818206,5.2499336841564,892103.268682065,0.0,1.0
1989-02-16,37.62,37.87,37.5,37.62,115378,5.16346418818206,5.19777748023537,5.14699380799647,5.16346418818206,840621.761245951,0.0,1.0
1989-02-17,37.5,37.62,37.37,37.62,51200,5.14699380799647,5.16346418818206,5.12915089612875,5.16346418818206,373033.283431787,0.0,1.0
1989-02-21,37.37,37.87,37.25,37.87,108044,5.12915089612875,5.19777748023537,5.11268051594316,5.19777748023537,787187.657716875,0.0,1.0
1989-02-22,36.38,37.25,35.87,37.12,92578,4.99327025959764,5.11268051594316,4.92327114380889,5.09483760407544,674505.377217734,0.0,1.0
1989-02-23,36.38,36.75,36.25,36.25,103067,4.99327025959764,5.04405393183654,4.97542734772992,4.97542734772992,750926.199677031,0.0,1.0
1989-02-24,35.62,36.25,35.62,36.25,104400,4.88895785175558,4.97542734772992,4.88895785175558,4.97542734772992,760638.179497628,0.0,1.0
1989-02-27,36.25,36.5,35.75,35.75,88578,4.97542734772992,5.00974063978323,4.9068007636233,4.9068007636233,645362.151949626,0.0,1.0
1989-02-28,36.25,36.5,36.0,36.5,229644,4.97542734772992,5.00974063978323,4.94111405567661,5.00974063978323,1673141.70586737,0.0,1.0
1989-03-01,36.13,36.38,36.13,36.38,82844,4.95895696754433,4.99327025959764,4.95895696754433,4.99327025959764,603585.338527793,0.0,1.0
1989-03-02,36.5,36.63,36.13,36.13,98400,5.00974063978323,5.02758355165095,4.95895696754433,4.95895696754433,716923.341595466,0.0,1.0
1989-03-03,36.25,36.5,36.25,36.38,77378,4.97542734772992,5.00974063978323,4.97542734772992,4.99327025959764,563761.121198922,0.0,1.0
1989-03-06,37.25,37.25,36.38,36.5,93600,5.11268051594316,5.11268051594316,4.99327025959764,5.00974063978323,681951.471273736,0.0,1.0
1989-03-07,36.63,36.88,36.5,36.88,52400,5.06875950211492,5.10335382031117,5.05077045665287,5.10335382031117,378674.900475971,0.3,1.0
1989-03-08,37.25,37.5,36.63,36.63,68667,5.15455341124163,5.18914772943788,5.06875950211492,5.06875950211492,496230.331888998,0.0,1.0
1989-03-09,37.62,37.75,37.37,37.5,47644,5.20575300217208,5.22374204763413,5.17115868397583,5.18914772943788,344305.09462361,0.0,1.0
1989-03-10,37.12,37.62,37.0,37.62,52044,5.13656436577957,5.20575300217208,5.11995909304537,5.20575300217208,376102.223671211,0.0,1.0
1989-03-13,37.12,37.62,37.12,37.37,97644,5.13656436577957,5.20575300217208,5.13656436577957,5.17115868397583,705636.106528163,0.0,1.0
1989-03-14,36.88,37.25,36.75,37.0,174044,5.10335382031117,5.15455341124163,5.08536477484912,5.11995909304537,1257749.89271832,0.0,1.0
1989-03-15,37.0,37.0,36.75,36.88,74844,5.11995909304537,5.11995909304537,5.08536477484912,5.10335382031117,540869.165099687,0.0,1.0
1989-03-16,37.25,37.37,36.88,36.88,146000,5.15455341124163,5.17115868397583,5.10335382031117,5.10335382031117,1055086.55476129,0.0,1.0
1989-03-17,36.5,36.88,36.5,36.5,136844,5.05077045665287,5.10335382031117,5.05077045665287,5.05077045665287,988919.619861331,0.0,1.0
1989-03-20,36.0,36.5,35.37,36.38,63067,4.98158182026036,5.05077045665287,4.89440413840581,5.03416518391867,455761.258555689,0.0,1.0
1989-03-21,36.13,36.5,36.0,36.5,107378,4.99957086572242,5.05077045665287,4.98158182026036,5.05077045665287,775980.02792574,0.0,1.0
1989-03-22,36.13,36.25,36.0,36.13,92978,4.99957086572242,5.01617613845662,4.98158182026036,4.99957086572242,671916.696497229,0.0,1.0
1989-03-23,36.13,36.38,36.0,36.38,91244,4.99957086572242,5.03416518391867,4.98158182026036,5.03416518391867,659385.737004379,0.0,1.0
1989-03-27,36.25,36.63,36.13,36.25,90578,5.01617613845662,5.06875950211492,4.99957086572242,5.01617613845662,654572.807925811,0.0,1.0
1989-03-28,36.13,37.0,36.13,36.5,140044,4.99957086572242,5.11995909304537,4.99957086572242,5.05077045665287,1012044.80462322,0.0,1.0
1989-03-29,37.0,37.0,36.25,36.25,140044,5.11995909304537,5.11995909304537,5.01617613845662,5.01617613845662,1012044.80462322,0.0,1.0
1989-03-30,36.5,37.0,36.5,37.0,59467,5.05077045665287,5.11995909304537,5.05077045665287,5.11995909304537,429745.42569856,0.0,1.0
1989-03-31,36.88,36.88,36.5,36.5,40667,5.10335382031117,5.10335382031117,5.05077045665287,5.05077045665287,293884.965222449,0.0,1.0
1989-04-03,36.88,36.88,36.5,36.88,99644,5.10335382031117,5.10335382031117,5.05077045665287,5.10335382031117,720089.347004345,0.0,1.0
1989-04-04,36.5,37.0,36.38,36.88,67067,5.05077045665287,5.11995909304537,5.03416518391867,5.10335382031117,484667.739508052,0.0,1.0
1989-04-05,36.75,36.75,36.38,36.5,79378,5.08536477484912,5.08536477484912,5.03416518391867,5.05077045665287,573634.661259192,0.0,1.0
1989-04-06,36.38,36.75,36.25,36.63,54444,5.03416518391867,5.08536477484912,5.01617613845662,5.06875950211492,393446.112242629,0.0,1.0
1989-04-07,36.88,37.0,36.25,36.38,221867,5.10335382031117,5.11995909304537,5.01617613845662,5.03416518391867,1603348.55236455,0.0,1.0
1989-04-10,36.63,37.0,36.63,36.88,107644,5.06875950211492,5.11995909304537,5.06875950211492,5.10335382031117,777902.308909073,0.0,1.0
1989-04-11,37.25,37.37,36.63,36.63,138844,5.15455341124163,5.17115868397583,5.06875950211492,5.06875950211492,1003372.86033751,0.0,1.0
1989-04-12,37.37,37.37,37.12,37.25,99644,5.17115868397583,5.17115868397583,5.13656436577957,5.15455341124163,720089.347004344,0.0,1.0
1989-04-13,37.25,37.37,37.12,37.37,38000,5.15455341124163,5.17115868397583,5.13656436577957,5.17115868397583,274611.56904746,0.0,1.0
1989-04-14,37.75,38.0,37.37,37.37,177200,5.22374204763413,5.25833636583038,5.17115868397583,5.17115868397583,1280557.10618973,0.0,1.0
1989-04-17,38.25,38.25,37.87,37.87,102000,5.29293068402664,5.29293068402664,5.24034732036833,5.24034732036833,737115.264285287,0.0,1.0
1989-04-18,39.25,39.38,38.5,38.5,392578,5.43130795681165,5.4492970022737,5.32752500222289,5.32752500222289,2837012.11982931,0.0,1.0
1989-04-19,39.38,39.75,38.75,39.25,237867,5.4492970022737,5.50049659320415,5.36211932041914,5.43130795681165,1718974.476174,0.0,1.0
1989-04-20,39.25,39.75,39.0,39.62,140267,5.43130795681165,5.50049659320415,5.39671363861539,5.4825075477421,1013656.34093632,0.0,1.0
1989-04-21,39.62,39.62,39.13,39.25,52044,5.4825075477421,5.4825075477421,5.41470268407745,5.43130795681165,376102.223671211,0.0,1.0
1989-04-24,39.62,39.75,39.25,39.38,72800,5.4825075477421,5.50049659320415,5.43130795681165,5.4492970022737,526097.953333029,0.0,1.0
1989-04-25,39.75,40.0,39.38,39.62,190667,5.50049659320415,5.5350909114004,5.4492970022737,5.4825075477421,1377878.00093611,0.0,1.0
1989-04-26,39.75,39.75,39.38,39.75,52444,5.50049659320415,5.50049659320415,5.4492970022737,5.50049659320415,378992.871766447,0.0,1.0
1989-04-27,40.5,40.5,39.62,39.87,127867,5.60427954779291,5.60427954779291,5.4825075477421,5.51710186593835,924046.249983988,0.0,1.0
1989-04-28,40.37,40.75,40.37,40.63,120978,5.58629050233086,5.63887386598916,5.58629050233086,5.62226859325496,874262.063163779,0.0,1.0
1989-05-01,40.0,40.37,39.87,40.37,53067,5.5350909114004,5.58629050233086,5.51710186593835,5.58629050233086,383495.056174778,0.0,1.0
1989-05-02,39.5,40.5,39.5,40.0,95644,5.4659022750079,5.60427954779291,5.4659022750079,5.5350909114004,691182.86605198,0.0,1.0
1989-05-03,39.75,39.87,39.0,39.0,304400,5.50049659320415,5.51710186593835,5.39671363861539,5.39671363861539,2199783.20047492,0.0,1.0
1989-05-04,39.75,39.75,39.5,39.75,76000,5.50049659320415,5.50049659320415,5.4659022750079,5.50049659320415,549223.13809492,0.0,1.0
1989-05-05,39.38,39.75,39.38,39.75,111200,5.4492970022737,5.50049659320415,5.4492970022737,5.50049659320415,803600.170475725,0.0,1.0
1989-05-08,38.88,39.62,38.88,39.5,164800,5.38010836588119,5.4825075477421,5.38010836588119,5.4659022750079,1190947.01523741,0.0,1.0
1989-05-09,39.13,39.38,38.75,38.88,99644,5.41470268407745,5.4492970022737,5.36211932041914,5.38010836588119,720089.347004344,0.0,1.0
1989-05-10,39.25,39.38,38.88,38.88,62667,5.43130795681165,5.4492970022737,5.38010836588119,5.38010836588119,452870.610460452,0.0,1.0
1989-05-11,39.5,39.62,39.38,39.38,53867,5.4659022750079,5.4825075477421,5.4492970022737,5.4492970022737,389276.352365251,0.0,1.0
1989-05-12,40.63,40.75,40.0,40.0,118844,5.62226859325496,5.63887386598916,5.5350909114004,5.5350909114004,858840.455575693,0.0,1.0
1989-05-15,41.5,41.5,41.0,41.0,187867,5.74265682057792,5.74265682057792,5.67346818418541,5.67346818418541,1357643.46426945,0.0,1.0
1989-05-16,41.5,41.75,41.25,41.25,98667,5.74265682057792,5.77725113877417,5.70806250238167,5.70806250238167,713028.93903173,0.0,1.0
1989-05-17,42.62,42.75,41.5,42.0,229867,5.89763936609713,5.91562841155918,5.74265682057792,5.81184545697042,1661161.51426928,0.0,1.0
1989-05-18,41.87,42.88,41.75,42.75,180578,5.79385641150837,5.93361745702123,5.77725113877417,5.91562841155918,1304968.62935401,0.0,1.0
1989-05-19,41.5,42.12,41.13,41.87,340000,5.74265682057792,5.82845072970463,5.69145722964747,5.79385641150837,2457050.88095096,0.0,1.0
1989-05-22,42.0,42.25,41.75,42.25,164400,5.81184545697042,5.84643977516668,5.77725113877417,5.84643977516668,1188056.36714217,0.0,1.0
1989-05-23,40.75,42.0,40.75,41.62,144444,5.63887386598916,5.81184545697042,5.63887386598916,5.75926209331212,1043841.93367082,0.0,1.0
1989-05-24,40.75,41.0,40.37,40.5,172444,5.63887386598916,5.67346818418541,5.58629050233086,5.60427954779291,1246187.30033737,0.0,1.0
1989-05-25,41.0,41.0,40.5,40.88,85600,5.67346818418541,5.67346818418541,5.60427954779291,5.65686291145121,618598.692380594,0.0,1.0
1989-05-26,42.37,42.37,40.88,40.88,150667,5.86304504790088,5.86304504790088,5.65686291145121,5.65686291145121,1088813.19141246,0.0,1.0
1989-05-30,42.25,43.5,42.25,42.88,342044,5.84643977516668,6.01941136614794,5.84643977516668,5.93361745702123,2471822.09271761,0.0,1.0
1989-05-31,42.37,42.62,42.12,42.12,156400,5.86304504790088,5.89763936609713,5.82845072970463,5.82845072970463,1130243.40523744,0.0,1.0
1989-06-01,42.75,43.13,42.25,42.25,289378,5.91562841155918,5.96821177521749,5.84643977516668,5.84643977516668,2091224.91125831,0.0,1.0
1989-06-02,43.13,43.25,43.0,43.0,214178,5.96821177521749,5.98481704795169,5.95022272975543,5.95022272975543,1547783.06935386,0.0,1.0
1989-06-05,42.62,43.5,42.62,43.25,164000,5.89763936609713,6.01941136614794,5.89763936609713,5.98481704795169,1185165.71904693,0.0,1.0
1989-06-06,43.25,43.25,42.37,42.37,85378,6.02633022978719,6.02633022978719,5.90371356846435,5.90371356846435,612744.134356938,0.3,1.0
1989-06-07,42.75,43.38,42.5,43.25,149244,5.9566616722174,6.04444405475534,5.9218273934325,6.02633022978719,1071100.11464273,0.0,1.0
1989-06-08,42.25,42.62,42.25,42.5,136978,5.8869931146476,5.93854784724925,5.8869931146476,5.9218273934325,983069.011173191,0.0,1.0
1989-06-09,42.12,42.5,42.0,42.12,92978,5.86887928967945,5.9218273934325,5.8521588358627,5.86887928967945,667288.108461658,0.0,1.0
1989-06-12,42.0,42.12,41.62,41.87,55200,5.8521588358627,5.86887928967945,5.79921073210966,5.83404501089456,396161.496129015,0.0,1.0
1989-06-13,41.62,41.87,41.62,41.62,100978,5.79921073210966,5.83404501089456,5.79921073210966,5.79921073210966,724702.818045573,0.0,1.0
1989-06-14,41.38,41.5,41.0,41.25,101200,5.76576982447616,5.78249027829291,5.71282172072312,5.74765599950801,726296.076236526,0.0,1.0
1989-06-15,39.87,41.5,39.75,41.5,276178,5.55537078061538,5.78249027829291,5.53865032679863,5.78249027829291,1982084.95793331,0.0,1.0
1989-06-16,40.25,40.5,39.62,39.62,240444,5.60831888436843,5.64315316315332,5.52053650183048,5.52053650183048,1725627.80389936,0.0,1.0
1989-06-19,40.0,40.5,39.87,40.37,73867,5.57348460558353,5.64315316315332,5.55537078061538,5.62503933818518,530131.544104382,0.0,1.0
1989-06-20,39.25,40.0,39.13,40.0,294444,5.46898176922884,5.57348460558353,5.45226131541209,5.57348460558353,2113177.09359079,0.0,1.0
1989-06-21,39.25,39.62,39.13,39.38,217067,5.46898176922884,5.52053650183048,5.45226131541209,5.48709559419698,1557854.84565646,0.0,1.0
1989-06-22,39.38,39.38,39.13,39.13,442444,5.48709559419698,5.48709559419698,5.45226131541209,5.45226131541209,3175349.22089322,0.0,1.0
1989-06-23,39.75,39.75,39.5,39.62,351644,5.53865032679863,5.53865032679863,5.50381604801373,5.52053650183048,2523692.26711578,0.0,1.0
1989-06-26,40.12,40.5,39.75,40.0,168800,5.59020505940028,5.64315316315332,5.53865032679863,5.57348460558353,1211450.37222061,0.0,1.0
1989-06-27,40.63,40.88,40.25,40.25,175467,5.66126698812147,5.69610126690637,5.60831888436843,5.60831888436843,1259298.3558201,0.0,1.0
1989-06-28,40.12,40.75,39.75,40.75,130844,5.59020505940028,5.67798744193822,5.53865032679863,5.67798744193822,939046.282599724,0.0,1.0
1989-06-29,39.0,40.12,38.88,40.12,116667,5.43414749044394,5.59020505940028,5.41742703662719,5.59020505940028,837300.240378328,0.0,1.0
1989-06-30,39.0,39.0,38.5,39.0,107867,5.43414749044394,5.43414749044394,5.36447893287415,5.43414749044394,774144.059836022,0.0,1.0
1989-07-03,39.0,39.38,38.88,39.0,45644,5.43414749044394,5.48709559419698,5.41742703662719,5.43414749044394,327579.625531028,0.0,1.0
1989-07-05,38.75,39.13,38.63,39.13,138444,5.39931321165904,5.45226131541209,5.38259275784229,5.45226131541209,993590.256704444,0.0,1.0
1989-07-06,38.88,39.0,38.5,38.75,85378,5.41742703662719,5.43414749044394,5.36447893287415,5.39931321165904,612744.134356938,0.0,1.0
1989-07-07,39.13,39.13,38.75,39.0,237778,5.45226131541209,5.45226131541209,5.39931321165904,5.43414749044394,1706494.35193052,0.0,1.0
1989-07-10,38.63,39.38,38.5,39.0,90000,5.38259275784229,5.48709559419698,5.36447893287415,5.43414749044394,645915.482819046,0.0,1.0
1989-07-11,39.13,39.25,38.88,38.88,325067,5.45226131541209,5.46898176922884,5.41742703662719,5.41742703662719,2332953.42503932,0.0,1.0
1989-07-12,39.0,39.5,38.88,39.38,111067,5.43414749044394,5.50381604801373,5.41742703662719,5.48709559419698,797109.943669588,0.0,1.0
1989-07-13,39.0,39.0,38.88,39.0,68400,5.43414749044394,5.43414749044394,5.41742703662719,5.43414749044394,490895.766942474,0.0,1.0
1989-07-14,39.5,39.5,38.88,39.0,96844,5.50381604801373,5.50381604801373,5.41742703662719,5.43414749044394,695033.766868085,0.0,1.0
1989-07-17,39.38,39.38,39.13,39.38,78267,5.48709559419698,5.48709559419698,5.45226131541209,5.48709559419698,561709.634375536,0.0,1.0
1989-07-18,38.75,39.38,38.75,39.38,170400,5.39931321165904,5.48709559419698,5.39931321165904,5.48709559419698,1222933.31413739,0.0,1.0
1989-07-19,38.63,39.0,38.25,38.88,335867,5.38259275784229,5.43414749044394,5.32964465408925,5.41742703662719,2410463.2829776,0.0,1.0
1989-07-20,37.87,38.63,37.87,38.63,387200,5.2766965503362,5.38259275784229,5.2766965503362,5.38259275784229,2778871.94386149,0.0,1.0
1989-07-21,38.5,38.63,37.87,38.0,328267,5.36447893287415,5.38259275784229,5.2766965503362,5.29481037530435,2355919.30887288,0.0,1.0
1989-07-24,38.75,38.88,38.5,38.5,227467,5.39931321165904,5.41742703662719,5.36447893287415,5.36447893287415,1632493.96811555,0.0,1.0
1989-07-25,39.13,39.13,39.0,39.0,160000,5.45226131541209,5.45226131541209,5.43414749044394,5.43414749044394,1148294.1916783,0.0,1.0
1989-07-26,40.63,40.63,39.38,39.38,144267,5.66126698812147,5.66126698812147,5.48709559419698,5.48709559419698,1035380.98844284,0.0,1.0
1989-07-27,41.5,41.5,41.0,41.0,125467,5.78249027829291,5.78249027829291,5.71282172072312,5.71282172072312,900456.420920635,0.0,1.0
1989-07-28,41.5,41.5,41.13,41.5,154978,5.78249027829291,5.78249027829291,5.73093554569126,5.78249027829291,1112252.107737,0.0,1.0
1989-07-31,42.88,42.88,41.75,41.87,159067,5.97477549718554,5.97477549718554,5.81732455707781,5.83404501089456,1141598.20117308,0.0,1.0
1989-08-01,42.0,43.13,41.38,43.0,117600,5.8521588358627,6.00960977597044,5.76576982447616,5.99149595100229,843996.230883553,0.0,1.0
1989-08-02,41.75,41.87,41.5,41.87,65244,5.81732455707781,5.83404501089456,5.78249027829291,5.83404501089456,468245.66401162,0.0,1.0
1989-08-03,41.5,41.75,41.25,41.75,109244,5.78249027829291,5.81732455707781,5.74765599950801,5.81732455707781,784026.566723153,0.0,1.0
1989-08-04,41.13,41.38,41.0,41.25,80178,5.73093554569126,5.76576982447616,5.71282172072312,5.74765599950801,575424.573127394,0.0,1.0
1989-08-07,41.13,41.5,41.0,41.25,243644,5.73093554569126,5.78249027829291,5.71282172072312,5.74765599950801,1748593.68773293,0.0,1.0
1989-08-08,41.38,41.5,41.0,41.25,147200,5.76576982447616,5.78249027829291,5.71282172072312,5.74765599950801,1056430.65634404,0.0,1.0
1989-08-09,41.25,42.0,41.0,41.5,61644,5.74765599950801,5.8521588358627,5.71282172072312,5.78249027829291,442409.044698858,0.0,1.0
1989-08-10,41.75,41.87,40.75,41.25,68267,5.81732455707781,5.83404501089456,5.67798744193822,5.74765599950801,489941.247395642,0.0,1.0
1989-08-11,41.25,42.0,41.13,42.0,68444,5.74765599950801,5.8521588358627,5.73093554569126,5.8521588358627,491211.547845186,0.0,1.0
1989-08-14,41.25,41.75,41.0,41.5,47644,5.74765599950801,5.81732455707781,5.71282172072312,5.78249027829291,341933.302927007,0.0,1.0
1989-08-15,41.0,41.38,41.0,41.0,105467,5.71282172072312,5.76576982447616,5.71282172072312,5.71282172072312,756919.646960846,0.0,1.0
1989-08-16,40.37,41.38,40.37,41.0,64178,5.62503933818518,5.76576982447616,5.62503933818518,5.71282172072312,460595.153959563,0.0,1.0
1989-08-17,40.5,40.63,40.25,40.5,144000,5.64315316315332,5.66126698812147,5.60831888436843,5.64315316315332,1033464.77251047,0.0,1.0
1989-08-18,41.13,41.38,40.63,40.63,44578,5.73093554569126,5.76576982447616,5.66126698812147,5.66126698812147,319929.115478971,0.0,1.0
1989-08-21,40.12,41.25,40.12,41.13,45467,5.59020505940028,5.74765599950801,5.59020505940028,5.73093554569126,326309.325081484,0.0,1.0
1989-08-22,40.0,40.25,39.5,40.25,72000,5.57348460558353,5.60831888436843,5.50381604801373,5.60831888436843,516732.386255236,0.0,1.0
1989-08-23,39.87,40.12,39.62,40.12,81244,5.55537078061538,5.59020505940028,5.52053650183048,5.59020505940028,583075.08317945,0.0,1.0
1989-08-24,40.0,40.25,39.5,39.75,452400,5.57348460558353,5.60831888436843,5.50381604801373,5.53865032679863,3246801.8269704,0.0,1.0
1989-08-25,40.37,40.5,40.12,40.25,87244,5.62503933818518,5.64315316315332,5.59020505940028,5.60831888436843,626136.115367386,0.0,1.0
1989-08-28,41.38,41.38,40.0,40.12,69600,5.76576982447616,5.76576982447616,5.57348460558353,5.59020505940028,499507.973380062,0.0,1.0
1989-08-29,41.5,42.0,40.88,41.38,161467,5.78249027829291,5.8521588358627,5.69610126690637,5.76576982447616,1158822.61404825,0.0,1.0
1989-08-30,41.87,42.62,41.25,41.38,180444,5.83404501089456,5.93854784724925,5.74765599950801,5.76576982447616,1295017.48202,0.0,1.0
1989-08-31,42.25,42.25,41.62,41.87,119378,5.8869931146476,5.8869931146476,5.79921073210966,5.83404501089456,856756.650088578,0.0,1.0
1989-09-01,42.75,42.75,42.12,42.12,74444,5.9566616722174,5.9566616722174,5.86887928967945,5.86887928967945,534272.580033122,0.0,1.0
1989-09-05,42.62,42.75,42.37,42.62,104178,5.98034898179112,5.99859030904671,5.94526950629962,5.98034898179112,742442.685789583,0.3,1.0
1989-09-06,42.12,42.5,42.0,42.5,100978,5.91019003080812,5.9635108335552,5.8933518825722,5.9635108335552,719637.327705087,0.0,1.0
1989-09-07,42.0,42.25,42.0,42.0,125867,5.8933518825722,5.9284313580637,5.8933518825722,5.8933518825722,897013.126881659,0.0,1.0
1989-09-08,41.75,42.12,41.75,42.0,100178,5.8582724070807,5.91019003080812,5.8582724070807,5.8933518825722,713935.988183963,0.0,1.0
1989-09-11,40.88,41.62,40.75,41.62,91467,5.73619583237028,5.84003107982512,5.7179545051147,5.84003107982512,651855.527473322,0.0,1.0
1989-09-12,40.88,41.13,40.75,41.0,58178,5.73619583237028,5.77127530786178,5.7179545051147,5.7530339806062,414615.663324947,0.0,1.0
1989-09-13,40.63,41.13,40.25,41.0,85378,5.70111635687878,5.77127530786178,5.64779555413169,5.7530339806062,608461.207043166,0.0,1.0
1989-09-14,40.37,40.63,40.25,40.63,72800,5.66463370236761,5.70111635687878,5.64779555413169,5.70111635687878,518821.896422293,0.0,1.0
1989-09-15,40.0,40.5,38.75,40.12,252444,5.61271607864019,5.68287502962319,5.43731870118269,5.62955422687611,1799086.19258832,0.0,1.0
1989-09-18,39.87,40.25,39.75,40.12,72400,5.59447475138461,5.64779555413169,5.57763660314869,5.62955422687611,515971.226661731,0.0,1.0
1989-09-19,40.0,40.0,39.62,39.75,116667,5.61271607864019,5.61271607864019,5.55939527589311,5.57763660314869,831447.722388732,0.0,1.0
1989-09-20,40.0,40.0,39.75,40.0,50400,5.61271607864019,5.61271607864019,5.57763660314869,5.61271607864019,359184.389830818,0.0,1.0
1989-09-21,40.0,40.12,39.87,40.0,227378,5.61271607864019,5.62955422687611,5.59447475138461,5.61271607864019,1620448.97204269,0.0,1.0
1989-09-22,40.12,40.12,39.87,40.0,106400,5.62955422687611,5.62955422687611,5.59447475138461,5.61271607864019,758278.156309505,0.0,1.0
1989-09-25,39.5,40.12,39.5,40.12,103067,5.54255712765719,5.62955422687611,5.54255712765719,5.62955422687611,734524.950529622,0.0,1.0
1989-09-26,39.75,40.0,39.62,39.62,65067,5.57763660314869,5.61271607864019,5.55939527589311,5.55939527589311,463711.323276227,0.0,1.0
1989-09-27,39.5,40.0,39.38,39.62,125778,5.54255712765719,5.61271607864019,5.52571897942127,5.55939527589311,896378.852859933,0.0,1.0
1989-09-28,39.38,39.75,39.25,39.62,107067,5.52571897942127,5.57763660314869,5.50747765216569,5.55939527589311,763031.648135242,0.0,1.0
1989-09-29,39.38,39.5,39.13,39.13,107378,5.52571897942127,5.54255712765719,5.49063950392977,5.49063950392977,765248.043874079,0.0,1.0
1989-10-02,39.5,39.5,39.13,39.38,82444,5.54255712765719,5.54255712765719,5.49063950392977,5.52571897942127,587551.544349444,0.0,1.0
1989-10-03,39.75,39.75,39.38,39.62,138400,5.57763660314869,5.57763660314869,5.52571897942127,5.55939527589311,986331.737154469,0.0,1.0
1989-10-04,40.0,40.12,39.87,40.0,143467,5.61271607864019,5.62955422687611,5.59447475138461,5.61271607864019,1022442.59634639,0.0,1.0
1989-10-05,39.75,40.0,39.62,40.0,112578,5.57763660314869,5.61271607864019,5.55939527589311,5.61271607864019,802306.750761386,0.0,1.0
1989-10-06,39.75,39.75,39.5,39.75,66800,5.57763660314869,5.57763660314869,5.54255712765719,5.57763660314869,476061.850013862,0.0,1.0
1989-10-09,39.62,39.62,39.13,39.5,89244,5.55939527589311,5.55939527589311,5.49063950392977,5.54255712765719,636012.930278999,0.0,1.0
1989-10-10,39.62,39.75,39.38,39.5,125644,5.55939527589311,5.57763660314869,5.52571897942127,5.54255712765719,895423.878490145,0.0,1.0
1989-10-11,39.13,39.75,39.0,39.75,109778,5.49063950392977,5.57763660314869,5.47239817667419,5.57763660314869,782352.062437451,0.0,1.0
1989-10-12,38.88,39.25,37.5,39.25,224978,5.45556002843827,5.50747765216569,5.26192132372518,5.50747765216569,1603344.95347932,0.0,1.0
1989-10-13,37.75,38.88,37.75,38.75,224044,5.29700079921668,5.45556002843827,5.29700079921668,5.43731870118269,1596688.63958841,0.0,1.0
1989-10-16,38.0,38.12,37.0,37.0,520000,5.33208027470818,5.3489184229441,5.19176237274218,5.19176237274218,3705870.68873067,0.0,1.0
1989-10-17,38.63,38.75,37.62,37.75,252000,5.42048055294677,5.43731870118269,5.2787594719611,5.29700079921668,1795921.94915409,0.0,1.0
1989-10-18,38.88,39.0,38.63,38.75,120667,5.45556002843827,5.47239817667419,5.42048055294677,5.43731870118269,859954.419994352,0.0,1.0
1989-10-19,38.88,39.62,38.88,39.0,206578,5.45556002843827,5.55939527589311,5.45556002843827,5.47239817667419,1472214.14449347,0.0,1.0
1989-10-20,38.25,39.0,38.25,39.0,142978,5.36715975019968,5.47239817667419,5.36715975019968,5.47239817667419,1018957.6525641,0.0,1.0
1989-10-23,37.75,38.5,37.75,38.38,117467,5.29700079921668,5.40223922569118,5.29700079921668,5.38540107745526,837149.061909856,0.0,1.0
1989-10-24,37.37,37.75,36.88,37.75,232044,5.2436799964696,5.29700079921668,5.17492422450626,5.29700079921668,1653702.03479965,0.0,1.0
1989-10-25,37.37,37.5,37.25,37.37,160400,5.2436799964696,5.26192132372518,5.22684184823368,5.2436799964696,1143118.57398538,0.0,1.0
1989-10-26,37.62,37.87,37.37,37.5,355467,5.2787594719611,5.3138389474526,5.2436799964696,5.26192132372518,2533297.56944427,0.0,1.0
1989-10-27,37.62,37.87,37.5,37.87,151244,5.2787594719611,5.3138389474526,5.26192132372518,5.3138389474526,1077866.74316612,0.0,1.0
1989-10-30,37.75,37.87,37.62,37.75,62400,5.29700079921668,5.3138389474526,5.2787594719611,5.29700079921668,444704.48264768,0.0,1.0
1989-10-31,37.87,38.0,37.62,37.75,92267,5.3138389474526,5.33208027470818,5.2787594719611,5.29700079921668,657556.866994447,0.0,1.0
1989-11-01,37.5,38.25,37.25,38.12,116267,5.26192132372518,5.36715975019968,5.22684184823368,5.3489184229441,828597.052628169,0.0,1.0
1989-11-02,37.5,37.62,37.12,37.62,103867,5.26192132372518,5.2787594719611,5.2086005209781,5.2787594719611,740226.290050746,0.0,1.0
1989-11-03,37.62,38.12,37.5,37.5,117778,5.2787594719611,5.3489184229441,5.26192132372518,5.26192132372518,839365.457648693,0.0,1.0
1989-11-06,36.88,37.75,36.88,37.75,140978,5.17492422450626,5.29700079921668,5.17492422450626,5.29700079921668,1004704.30376129,0.0,1.0
1989-11-07,37.0,37.12,36.5,36.88,144444,5.19176237274218,5.2086005209781,5.12160342175918,5.17492422450626,1029405.35723656,0.0,1.0
1989-11-08,37.62,37.87,37.12,37.12,138578,5.2787594719611,5.3138389474526,5.2086005209781,5.2086005209781,987600.285197919,0.0,1.0
1989-11-09,37.5,37.62,37.25,37.5,66444,5.26192132372518,5.2787594719611,5.22684184823368,5.26192132372518,473524.753926962,0.0,1.0
1989-11-10,37.5,37.62,37.37,37.5,106444,5.26192132372518,5.2787594719611,5.2436799964696,5.26192132372518,758591.729983167,0.0,1.0
1989-11-13,37.75,37.87,37.37,37.62,87778,5.29700079921668,5.3138389474526,5.2436799964696,5.2787594719611,625565.225606539,0.0,1.0
1989-11-14,37.87,38.0,37.75,37.87,70267,5.3138389474526,5.33208027470818,5.29700079921668,5.3138389474526,500770.030163534,0.0,1.0
1989-11-15,37.62,37.87,37.5,37.87,81644,5.2787594719611,5.3138389474526,5.26192132372518,5.3138389474526,581850.20482832,0.0,1.0
1989-11-16,37.5,37.75,37.37,37.5,128444,5.26192132372518,5.29700079921668,5.2436799964696,5.26192132372518,915378.56681408,0.0,1.0
1989-11-17,37.62,37.87,37.5,37.62,169867,5.2787594719611,5.3138389474526,5.26192132372518,5.2787594719611,1210586.80054348,0.0,1.0
1989-11-20,37.37,38.5,37.25,38.5,150400,5.2436799964696,5.40223922569118,5.22684184823368,5.40223922569118,1071851.82997133,0.0,1.0
1989-11-21,37.62,38.0,37.37,37.37,105600,5.2787594719611,5.33208027470818,5.2436799964696,5.2436799964696,752576.816788381,0.0,1.0
1989-11-22,37.5,37.87,37.5,37.75,84178,5.26192132372518,5.3138389474526,5.26192132372518,5.29700079921668,599909.19776148,0.0,1.0
1989-11-24,38.0,38.0,37.75,37.75,37644,5.33208027470818,5.33208027470818,5.29700079921668,5.29700079921668,268276.531166495,0.0,1.0
1989-11-27,37.87,38.25,37.87,38.12,58444,5.3138389474526,5.36715975019968,5.3138389474526,5.3489184229441,416511.358715721,0.0,1.0
1989-11-28,37.62,38.0,37.62,38.0,139867,5.2787594719611,5.33208027470818,5.2787594719611,5.33208027470818,996786.56850133,0.0,1.0
1989-11-29,37.75,37.75,37.5,37.5,63867,5.29700079921668,5.29700079921668,5.26192132372518,5.26192132372518,455159.313994541,0.0,1.0
1989-11-30,37.75,37.75,37.5,37.62,187467,5.29700079921668,5.29700079921668,5.26192132372518,5.2787594719611,1336016.27000821,0.0,1.0
1989-12-01,37.62,38.38,37.5,37.5,364667,5.2787594719611,5.38540107745526,5.26192132372518,5.26192132372518,2598862.9739372,0.0,1.0
1989-12-04,37.75,37.87,37.62,37.75,127644,5.29700079921668,5.3138389474526,5.2787594719611,5.29700079921668,909677.227292956,0.0,1.0
1989-12-05,38.12,38.38,37.75,37.75,191067,5.3910137935339,5.42778356232506,5.33868758410034,5.33868758410034,1351039.7708008,0.3,1.0
1989-12-06,38.88,39.0,38.0,38.0,112800,5.4984946561542,5.5154653186732,5.37404313101491,5.37404313101491,797611.75999168,0.0,1.0
1989-12-07,39.75,40.25,39.0,39.0,123644,5.62153195941691,5.69224305324606,5.5154653186732,5.5154653186732,874289.968549746,0.0,1.0
1989-12-08,39.87,40.12,39.62,40.0,79467,5.63850262193591,5.67385816885048,5.60314707502133,5.65688750633148,561913.242298394,0.0,1.0
1989-12-11,39.87,40.0,39.5,39.75,203378,5.63850262193591,5.65688750633148,5.58617641250234,5.62153195941691,1438091.1748545,0.0,1.0
1989-12-12,40.0,40.12,39.62,39.87,139644,5.65688750633148,5.67385816885048,5.60314707502133,5.63850262193591,987426.388406722,0.0,1.0
1989-12-13,40.37,40.75,39.87,39.87,46400,5.70921371576505,5.7629541470752,5.63850262193591,5.63850262193591,328095.61758523,0.0,1.0
1989-12-14,40.12,40.37,40.0,40.25,92400,5.67385816885048,5.70921371576505,5.65688750633148,5.69224305324606,653362.824674035,0.0,1.0
1989-12-15,40.25,40.63,40.0,40.37,149244,5.69224305324606,5.74598348455621,5.65688750633148,5.70921371576505,1055308.24032091,0.0,1.0
1989-12-18,40.25,40.88,39.87,40.37,103378,5.69224305324606,5.78133903147078,5.63850262193591,5.70921371576505,730988.550748403,0.0,1.0
1989-12-19,40.25,40.5,40.0,40.5,71200,5.69224305324606,5.72759860016063,5.65688750633148,5.72759860016063,503457.068363542,0.0,1.0
1989-12-20,40.25,40.5,40.0,40.37,50800,5.69224305324606,5.72759860016063,5.65688750633148,5.70921371576505,359208.133045898,0.0,1.0
1989-12-21,40.63,40.75,40.37,40.5,105867,5.74598348455621,5.7629541470752,5.70921371576505,5.72759860016063,748588.335062403,0.0,1.0
1989-12-22,40.75,40.75,40.37,40.63,43067,5.7629541470752,5.7629541470752,5.70921371576505,5.74598348455621,304527.887123774,0.0,1.0
1989-12-26,40.75,40.88,40.63,40.88,49778,5.7629541470752,5.78133903147078,5.74598348455621,5.78133903147078,351981.544227534,0.0,1.0
1989-12-27,42.37,42.37,40.88,41.0,83467,5.99205809108162,5.99205809108162,5.78133903147078,5.79830969398977,590197.347262638,0.0,1.0
1989-12-28,42.12,42.37,41.87,42.37,125200,5.95670254416705,5.99205809108162,5.92134699725248,5.99205809108162,885292.485380836,0.0,1.0
1989-12-29,42.0,42.12,41.75,42.0,25200,5.93973188164806,5.95670254416705,5.90437633473349,5.93973188164806,178189.861274737,0.0,1.0
1990-01-02,42.75,42.75,41.5,41.75,138178,6.04579852239177,6.04579852239177,5.86902078781891,5.90437633473349,977060.263937326,0.0,1.0
1990-01-03,42.0,42.5,41.87,42.5,182400,5.93973188164806,6.0104429754772,5.92134699725248,6.0104429754772,1289755.18636952,0.0,1.0
1990-01-04,41.87,41.87,41.38,41.75,137867,5.92134699725248,5.92134699725248,5.85205012529992,5.90437633473349,974861.174776356,0.0,1.0
1990-01-05,42.0,42.0,41.75,41.75,42844,5.93973188164806,5.93973188164806,5.90437633473349,5.90437633473349,302951.048272017,0.0,1.0
1990-01-08,42.0,42.25,41.5,41.87,60000,5.93973188164806,5.97508742856263,5.86902078781891,5.92134699725248,424261.574463659,0.0,1.0
1990-01-09,40.88,42.12,40.25,42.12,101778,5.78133903147078,5.95670254416705,5.69224305324606,5.95670254416705,719674.908762705,0.0,1.0
1990-01-10,40.88,40.88,39.87,40.5,106667,5.78133903147078,5.78133903147078,5.63850262193591,5.72759860016063,754245.156055252,0.0,1.0
1990-01-11,41.25,41.75,40.88,40.88,101778,5.83366524090434,5.90437633473349,5.78133903147078,5.78133903147078,719674.908762706,0.0,1.0
1990-01-12,39.87,40.75,39.87,40.75,97644,5.63850262193591,5.7629541470752,5.63850262193591,5.7629541470752,690443.286282159,0.0,1.0
1990-01-15,39.75,39.87,39.5,39.62,75067,5.62153195941691,5.63850262193591,5.58617641250234,5.60314707502133,530800.726837726,0.0,1.0
1990-01-16,40.25,40.25,38.5,39.62,170000,5.69224305324606,5.69224305324606,5.44475422484405,5.60314707502133,1202074.46098037,0.0,1.0
1990-01-17,39.25,40.0,38.63,40.0,175067,5.55082086558777,5.65688750633148,5.46313910923963,5.65688750633148,1237903.35094382,0.0,1.0
1990-01-18,38.63,39.0,38.25,38.88,120578,5.46313910923963,5.5154653186732,5.40939867792948,5.4984946561542,852610.202094652,0.0,1.0
1990-01-19,38.5,38.88,38.5,38.75,143378,5.44475422484405,5.4984946561542,5.44475422484405,5.48010977175863,1013829.60039084,0.0,1.0
1990-01-22,38.0,38.75,38.0,38.38,137867,5.37404313101491,5.48010977175863,5.37404313101491,5.42778356232506,974861.174776356,0.0,1.0
1990-01-23,38.88,38.88,38.12,38.12,163200,5.4984946561542,5.4984946561542,5.3910137935339,5.3910137935339,1153991.48254115,0.0,1.0
1990-01-24,38.75,39.0,37.87,38.5,194667,5.48010977175863,5.5154653186732,5.35565824661933,5.44475422484405,1376495.46526862,0.0,1.0
1990-01-25,38.25,39.0,38.12,39.0,74578,5.40939867792948,5.5154653186732,5.3910137935339,5.5154653186732,527342.995005847,0.0,1.0
1990-01-26,38.25,38.5,37.62,38.38,72044,5.40939867792948,5.44475422484405,5.32030269970476,5.42778356232506,509425.014510998,0.0,1.0
1990-01-29,38.0,38.12,37.5,38.0,68267,5.37404313101491,5.3910137935339,5.30333203718577,5.37404313101491,482717.748398511,0.0,1.0
1990-01-30,37.62,38.0,37.5,38.0,86267,5.32030269970476,5.37404313101491,5.30333203718577,5.37404313101491,609996.220737609,0.0,1.0
1990-01-31,38.12,38.12,37.75,37.87,68844,5.3910137935339,5.3910137935339,5.33868758410034,5.35565824661933,486797.730539603,0.0,1.0
1990-02-01,38.0,38.12,37.75,38.12,41867,5.37404313101491,5.3910137935339,5.33868758410034,5.3910137935339,296042.6556345,0.0,1.0
1990-02-02,38.25,38.38,37.87,38.12,74044,5.40939867792948,5.42778356232506,5.35565824661933,5.3910137935339,523567.06699312,0.0,1.0
1990-02-05,38.38,38.38,38.12,38.38,23067,5.42778356232506,5.42778356232506,5.3910137935339,5.42778356232506,163107.362302554,0.0,1.0
1990-02-06,38.5,38.5,38.12,38.12,78578,5.44475422484405,5.44475422484405,5.3910137935339,5.3910137935339,555627.099970091,0.0,1.0
1990-02-07,39.0,39.0,38.12,38.25,89200,5.5154653186732,5.5154653186732,5.3910137935339,5.40939867792948,630735.54070264,0.0,1.0
1990-02-08,39.5,39.75,38.88,38.88,119067,5.58617641250234,5.62153195941691,5.4984946561542,5.4984946561542,841925.881444409,0.0,1.0
1990-02-09,39.38,39.75,39.13,39.5,69200,5.56920574998335,5.62153195941691,5.53385020306877,5.58617641250234,489315.01588142,0.0,1.0
1990-02-12,38.63,39.25,38.5,39.25,53778,5.46313910923963,5.55082086558777,5.44475422484405,5.55082086558777,380265.649191778,0.0,1.0
1990-02-13,38.5,38.88,38.38,38.88,94400,5.44475422484405,5.4984946561542,5.42778356232506,5.4984946561542,667504.877156158,0.0,1.0
1990-02-14,38.63,38.75,38.25,38.63,99467,5.46313910923963,5.48010977175863,5.40939867792948,5.46313910923963,703333.767119614,0.0,1.0
1990-02-15,38.75,39.0,38.63,38.63,53778,5.48010977175863,5.5154653186732,5.46313910923963,5.46313910923963,380265.649191778,0.0,1.0
1990-02-16,38.38,38.88,38.0,38.88,184578,5.42778356232506,5.4984946561542,5.37404313101491,5.4984946561542,1305155.88152256,0.0,1.0
1990-02-20,38.0,38.12,37.62,38.0,53200,5.37404313101491,5.3910137935339,5.32030269970476,5.37404313101491,376178.596024445,0.0,1.0
1990-02-21,38.0,38.0,37.37,37.62,72044,5.37404313101491,5.37404313101491,5.28494715279019,5.32030269970476,509425.014510998,0.0,1.0
1990-02-22,37.75,38.38,37.75,38.12,158267,5.33868758410034,5.42778356232506,5.33868758410034,5.3910137935339,1119110.110094,0.0,1.0
1990-02-23,37.62,37.87,37.5,37.75,58444,5.32030269970476,5.35565824661933,5.30333203718577,5.33868758410034,413259.057632569,0.0,1.0
1990-02-26,38.75,38.75,37.62,37.62,75378,5.48010977175863,5.48010977175863,5.32030269970476,5.32030269970476,532999.815998695,0.0,1.0
1990-02-27,38.38,39.0,38.38,38.75,68667,5.42778356232506,5.5154653186732,5.42778356232506,5.48010977175863,485546.158894935,0.0,1.0
1990-02-28,38.0,38.75,38.0,38.38,181778,5.37404313101491,5.48010977175863,5.37404313101491,5.42778356232506,1285357.00804758,0.0,1.0
1990-03-01,38.12,38.38,37.87,38.25,68978,5.3910137935339,5.42778356232506,5.35565824661933,5.40939867792948,487745.248055905,0.0,1.0
1990-03-02,38.38,38.38,38.0,38.0,54844,5.42778356232506,5.42778356232506,5.37404313101491,5.37404313101491,387803.363164749,0.0,1.0
1990-03-05,37.87,38.38,37.5,38.25,137244,5.35565824661933,5.42778356232506,5.30333203718577,5.40939867792948,970455.925428175,0.0,1.0
1990-03-06,38.5,38.63,37.75,37.75,91600,5.49354487958616,5.5120945116471,5.38652777154228,5.38652777154228,641953.433948403,0.345,1.0
1990-03-07,37.87,38.88,37.87,38.38,82178,5.4036505088293,5.54776688099506,5.4036505088293,5.47642214229914,575921.935535063,0.0,1.0
1990-03-08,38.25,38.38,37.87,38.0,104578,5.4578725102382,5.47642214229914,5.4036505088293,5.42220014089024,732906.181391441,0.0,1.0
1990-03-09,38.63,38.75,38.25,38.38,165244,5.5120945116471,5.52921724893412,5.4578725102382,5.47642214229914,1158067.17510229,0.0,1.0
1990-03-12,39.25,39.38,38.5,38.5,72267,5.60056198763005,5.61911161969099,5.49354487958616,5.49354487958616,506463.414968878,0.0,1.0
1990-03-13,39.13,39.38,38.75,39.38,84578,5.58343925034303,5.61911161969099,5.52921724893412,5.61911161969099,592741.676162532,0.0,1.0
1990-03-14,39.0,39.25,38.88,39.0,78178,5.56488961828209,5.60056198763005,5.54776688099506,5.56488961828209,547889.034489281,0.0,1.0
1990-03-15,39.5,39.87,39.0,39.13,73378,5.63623435697801,5.68902946361299,5.56488961828209,5.58343925034303,514249.553234344,0.0,1.0
1990-03-16,39.62,40.0,39.38,40.0,192667,5.65335709426503,5.70757909567393,5.61911161969099,5.70757909567393,1350253.73644691,0.0,1.0
1990-03-19,39.75,39.75,38.88,39.38,39200,5.67190672632597,5.67190672632597,5.54776688099506,5.61911161969099,274722.430248661,0.0,1.0
1990-03-20,39.75,39.75,39.38,39.5,58844,5.67190672632597,5.67190672632597,5.61911161969099,5.63623435697801,412392.007284496,0.0,1.0
1990-03-21,39.5,39.75,39.38,39.62,68800,5.63623435697801,5.67190672632597,5.61911161969099,5.65335709426503,482165.897987446,0.0,1.0
1990-03-22,37.75,39.62,37.5,39.62,166578,5.38652777154228,5.65335709426503,5.35085540219431,5.65335709426503,1167416.14760106,0.0,1.0
1990-03-23,38.0,38.38,37.62,38.0,197467,5.42220014089024,5.47642214229914,5.36797813948133,5.42220014089024,1383893.21770185,0.0,1.0
1990-03-26,38.12,38.38,37.87,37.87,131200,5.43932287817726,5.47642214229914,5.4036505088293,5.4036505088293,919479.154301642,0.0,1.0
1990-03-27,39.0,39.0,38.25,38.25,117067,5.56488961828209,5.56488961828209,5.4578725102382,5.4578725102382,820431.906681633,0.0,1.0
1990-03-28,38.88,39.5,38.75,38.88,121644,5.54776688099506,5.63623435697801,5.52921724893412,5.54776688099506,852508.55370327,0.0,1.0
1990-03-29,38.63,38.88,38.38,38.88,211200,5.5120945116471,5.54776688099506,5.47642214229914,5.54776688099506,1480137.17521728,0.0,1.0
1990-03-30,37.75,38.38,37.5,38.12,230844,5.38652777154228,5.47642214229914,5.35085540219431,5.43932287817726,1617806.75225311,0.0,1.0
1990-04-02,38.0,38.0,37.25,37.37,90578,5.42220014089024,5.42220014089024,5.31518303284635,5.33230577013337,634791.027731205,0.0,1.0
1990-04-03,39.38,39.5,38.12,38.38,113200,5.61911161969099,5.63623435697801,5.43932287817726,5.47642214229914,793331.099595624,0.0,1.0
1990-04-04,38.63,39.38,38.5,39.38,139378,5.5120945116471,5.61911161969099,5.49354487958616,5.61911161969099,976792.420489743,0.0,1.0
1990-04-05,38.88,39.0,38.5,38.75,108978,5.54776688099506,5.56488961828209,5.49354487958616,5.52921724893412,763742.372541802,0.0,1.0
1990-04-06,38.75,38.88,38.38,38.88,44444,5.52921724893412,5.54776688099506,5.47642214229914,5.54776688099506,311473.563519682,0.0,1.0
1990-04-09,38.75,38.88,38.63,38.75,72444,5.52921724893412,5.54776688099506,5.5120945116471,5.52921724893412,507703.870840154,0.0,1.0
1990-04-10,39.25,39.5,38.5,38.63,73200,5.60056198763005,5.63623435697801,5.49354487958616,5.5120945116471,513002.089137806,0.0,1.0
1990-04-11,39.25,39.62,39.25,39.25,65644,5.60056198763005,5.65335709426503,5.60056198763005,5.60056198763005,460047.939062325,0.0,1.0
1990-04-12,39.5,39.75,39.25,39.38,83378,5.63623435697801,5.67190672632597,5.60056198763005,5.61911161969099,584331.805848798,0.0,1.0
1990-04-16,40.25,40.5,39.87,39.87,163600,5.7432514650219,5.77892383436986,5.68902946361299,5.68902946361299,1146545.65277247,0.0,1.0
1990-04-17,40.37,40.5,39.62,39.87,120578,5.76037420230892,5.77892383436986,5.65335709426503,5.68902946361299,845037.785574568,0.0,1.0
1990-04-18,40.5,40.63,40.25,40.5,120000,5.77892383436986,5.7974734664308,5.7432514650219,5.77892383436986,840987.031373453,0.0,1.0
1990-04-19,39.75,40.5,39.75,40.25,160844,5.67190672632597,5.77892383436986,5.67190672632597,5.7432514650219,1127230.98395193,0.0,1.0
1990-04-20,39.38,40.0,39.38,39.87,88844,5.61911161969099,5.70757909567393,5.61911161969099,5.68902946361299,622638.765127859,0.0,1.0
1990-04-23,40.0,40.12,39.38,39.5,59778,5.70757909567393,5.72470183296096,5.61911161969099,5.63623435697801,418937.689678686,0.0,1.0
1990-04-24,40.0,40.5,39.87,40.0,113644,5.70757909567393,5.77892383436986,5.68902946361299,5.70757909567393,796442.751611706,0.0,1.0
1990-04-25,40.0,40.25,39.75,40.12,175600,5.70757909567393,5.7432514650219,5.67190672632597,5.72470183296096,1230644.35590982,0.0,1.0
1990-04-26,39.38,40.12,39.38,40.0,118844,5.61911161969099,5.72470183296096,5.61911161969099,5.70757909567393,832885.522971222,0.0,1.0
1990-04-27,39.0,39.87,39.0,39.62,99467,5.56488961828209,5.68902946361299,5.56488961828209,5.65335709426503,697087.142080193,0.0,1.0
1990-04-30,39.5,39.5,38.88,39.0,48800,5.63623435697801,5.63623435697801,5.54776688099506,5.56488961828209,342001.392758538,0.0,1.0
1990-05-01,40.25,40.25,39.62,39.75,126800,5.7432514650219,5.7432514650219,5.65335709426503,5.67190672632597,888642.963151282,0.0,1.0
1990-05-02,40.5,40.5,40.12,40.12,119467,5.77892383436986,5.77892383436986,5.72470183296096,5.72470183296096,837251.647309102,0.0,1.0
1990-05-03,40.75,40.88,40.37,40.5,134444,5.81459620371782,5.83314583577876,5.76037420230892,5.77892383436986,942213.837049771,0.0,1.0
1990-05-04,40.63,40.88,40.37,40.75,98267,5.7974734664308,5.83314583577876,5.76037420230892,5.81459620371782,688677.271766459,0.0,1.0
1990-05-07,40.37,40.63,40.12,40.63,29378,5.76037420230892,5.7974734664308,5.72470183296096,5.7974734664308,205887.641730744,0.0,1.0
1990-05-08,40.0,40.37,39.62,40.25,120400,5.70757909567393,5.76037420230892,5.65335709426503,5.7432514650219,843790.321478032,0.0,1.0
1990-05-09,39.75,40.12,39.62,40.0,100667,5.67190672632597,5.72470183296096,5.65335709426503,5.70757909567393,705497.012393929,0.0,1.0
1990-05-10,39.62,39.87,39.62,39.62,108800,5.65335709426503,5.68902946361299,5.65335709426503,5.65335709426503,762494.908445264,0.0,1.0
1990-05-11,40.0,40.0,39.5,39.75,204178,5.70757909567393,5.70757909567393,5.63623435697801,5.67190672632597,1430925.41743141,0.0,1.0
1990-05-14,40.25,40.88,40.12,40.12,176800,5.7432514650219,5.83314583577876,5.72470183296096,5.72470183296096,1239054.22622355,0.0,1.0
1990-05-15,40.37,40.75,40.12,40.12,125067,5.76037420230892,5.81459620371782,5.72470183296096,5.72470183296096,876497.708773197,0.0,1.0
1990-05-16,40.37,40.37,40.0,40.37,55467,5.76037420230892,5.76037420230892,5.70757909567393,5.76037420230892,388725.230576594,0.0,1.0
1990-05-17,40.12,40.63,40.12,40.37,90044,5.72470183296096,5.7974734664308,5.72470183296096,5.76037420230892,631048.635441593,0.0,1.0
1990-05-18,39.87,40.0,39.5,40.0,56178,5.68902946361299,5.70757909567393,5.63623435697801,5.70757909567393,393708.078737482,0.0,1.0
1990-05-21,40.12,40.12,39.75,39.87,124444,5.72470183296096,5.72470183296096,5.67190672632597,5.68902946361299,872131.584435316,0.0,1.0
1990-05-22,40.12,40.37,39.87,40.12,85644,5.72470183296096,5.76037420230892,5.68902946361299,5.72470183296096,600212.444291233,0.0,1.0
1990-05-23,40.5,40.5,40.12,40.12,219467,5.77892383436986,5.77892383436986,5.72470183296096,5.72470183296096,1538074.17345365,0.0,1.0
1990-05-24,40.63,40.88,40.37,40.5,123867,5.7974734664308,5.83314583577876,5.76037420230892,5.77892383436986,868087.838459463,0.0,1.0
1990-05-25,40.5,40.63,40.25,40.5,31244,5.77892383436986,5.7974734664308,5.7432514650219,5.77892383436986,218964.990068601,0.0,1.0
1990-05-29,40.75,40.75,40.25,40.63,128267,5.81459620371782,5.81459620371782,5.7432514650219,5.7974734664308,898924.029609823,0.0,1.0
1990-05-30,41.0,41.5,40.88,40.88,134800,5.85026857306578,5.92161331176171,5.83314583577876,5.83314583577876,944708.765242846,0.0,1.0
1990-05-31,41.38,41.38,41.0,41.13,99067,5.90449057447469,5.90449057447469,5.85026857306578,5.86881820512672,694283.851975615,0.0,1.0
1990-06-01,41.0,41.5,40.75,41.25,72444,5.85026857306578,5.92161331176171,5.81459620371782,5.88594094241374,507703.870840154,0.0,1.0
1990-06-04,42.12,42.37,40.63,41.0,127600,6.01008078774465,6.04575315709261,5.7974734664308,5.85026857306578,894249.543360439,0.0,1.0
1990-06-05,42.25,42.37,42.12,42.12,115600,6.02863041980559,6.04575315709261,6.01008078774465,6.01008078774465,810150.840223094,0.0,1.0
1990-06-06,42.12,42.12,41.75,41.87,162044,6.05930865744484,6.05930865744484,6.00608111225836,6.02334409988641,1126414.52447121,0.345,1.0
1990-06-07,41.75,42.25,41.75,41.87,97778,6.00608111225836,6.07801022737523,6.00608111225836,6.02334409988641,679683.045183689,0.0,1.0
1990-06-08,41.38,41.87,41.13,41.75,115867,5.95285356707188,6.02334409988641,5.91688900951344,6.00608111225836,805424.895132836,0.0,1.0
1990-06-11,41.38,41.38,41.13,41.25,80667,5.95285356707188,5.95285356707188,5.91688900951344,5.93415199714149,560739.554969754,0.0,1.0
1990-06-12,41.62,41.87,40.88,41.38,114444,5.98737954232797,6.02334409988641,5.88092445195501,5.95285356707188,795533.212205222,0.0,1.0
1990-06-13,41.5,41.75,41.25,41.62,135644,5.97011655469993,6.00608111225836,5.93415199714149,5.98737954232797,942900.519348895,0.0,1.0
1990-06-14,41.87,41.87,41.25,41.5,158667,6.02334409988641,6.02334409988641,5.93415199714149,5.97011655469993,1102940.02464931,0.0,1.0
1990-06-15,41.87,41.87,41.5,41.75,97244,6.02334409988641,6.02334409988641,5.97011655469993,6.00608111225836,675971.057352806,0.0,1.0
1990-06-18,40.63,41.62,40.5,41.62,77378,5.84495989439658,5.98737954232797,5.82625832446619,5.98737954232797,537876.768498266,0.0,1.0
1990-06-19,40.63,41.25,40.63,40.88,165067,5.84495989439658,5.93415199714149,5.84495989439658,5.88092445195501,1147428.26831533,0.0,1.0
1990-06-20,40.37,40.75,39.87,40.75,173778,5.80755675453581,5.86222288202463,5.73562763941894,5.86222288202463,1207980.93871762,0.0,1.0
1990-06-21,40.5,40.75,40.37,40.37,83867,5.82625832446619,5.86222288202463,5.80755675453581,5.80755675453581,582983.676802762,0.0,1.0
1990-06-22,39.75,40.75,39.5,40.75,192800,5.71836465179089,5.86222288202463,5.68240009423246,5.86222288202463,1340208.3404387,0.0,1.0
1990-06-25,39.75,40.12,39.62,39.75,181778,5.71836465179089,5.77159219697737,5.69966308186051,5.71836465179089,1263591.24330014,0.0,1.0
1990-06-26,39.13,40.12,39.0,39.87,211867,5.62917254904598,5.77159219697737,5.61047097911559,5.73562763941894,1472748.55012306,0.0,1.0
1990-06-27,39.25,39.38,38.63,39.13,135867,5.64643553667403,5.66513710660441,5.55724343392911,5.62917254904598,944450.656589133,0.0,1.0
1990-06-28,39.5,39.75,39.13,39.25,45644,5.68240009423246,5.71836465179089,5.62917254904598,5.64643553667403,317284.59279556,0.0,1.0
1990-06-29,39.75,40.0,39.38,39.38,116400,5.71836465179089,5.75432920934933,5.66513710660441,5.66513710660441,809129.931675647,0.0,1.0
1990-07-02,39.5,39.87,39.5,39.87,104044,5.68240009423246,5.73562763941894,5.68240009423246,5.73562763941894,723239.816247947,0.0,1.0
1990-07-03,38.12,39.5,38.0,39.5,213867,5.48387573650991,5.68240009423246,5.46661274888186,5.68240009423246,1486651.12626869,0.0,1.0
1990-07-05,36.5,37.75,36.5,37.62,261467,5.25082540353126,5.43064819132343,5.25082540353126,5.41194662139304,1817532.43853468,0.0,1.0
1990-07-06,37.25,37.37,36.13,36.5,464400,5.35871907620656,5.37598206383461,5.19759785834478,5.25082540353126,3228178.18101521,0.0,1.0
1990-07-09,37.25,37.37,37.12,37.12,187644,5.35871907620656,5.37598206383461,5.34001750627617,5.34001750627617,1304367.49913527,0.0,1.0
1990-07-10,37.25,37.37,37.12,37.25,281644,5.35871907620656,5.37598206383461,5.34001750627617,5.35871907620656,1957788.57797986,0.0,1.0
1990-07-11,37.0,37.25,36.88,37.12,254044,5.32275451864813,5.35871907620656,5.30549153102008,5.34001750627617,1765933.02717017,0.0,1.0
1990-07-12,37.25,37.25,36.88,37.0,266800,5.35871907620656,5.35871907620656,5.30549153102008,5.32275451864813,1854603.657827,0.0,1.0
1990-07-13,37.25,37.37,37.0,37.12,344844,5.35871907620656,5.37598206383461,5.32275451864813,5.34001750627617,2397109.98418176,0.0,1.0
1990-07-16,37.5,37.87,37.25,37.25,112578,5.39468363376499,5.44791117895147,5.35871907620656,5.35871907620656,782562.108661349,0.0,1.0
1990-07-17,36.63,37.75,36.63,37.75,196000,5.26952697346165,5.43064819132343,5.26952697346165,5.43064819132343,1362452.46227171,0.0,1.0
1990-07-18,36.75,36.88,36.13,36.13,198444,5.28678996108969,5.30549153102008,5.19759785834478,5.19759785834478,1379441.41032167,0.0,1.0
1990-07-19,37.75,37.75,36.5,36.5,135244,5.43064819132343,5.43064819132343,5.25082540353126,5.25082540353126,940120.004119769,0.0,1.0
1990-07-20,36.88,37.87,36.88,37.75,159378,5.30549153102008,5.44791117895147,5.30549153102008,5.43064819132343,1107882.39046908,0.0,1.0
1990-07-23,36.75,36.75,36.25,36.75,123778,5.28678996108969,5.28678996108969,5.21486084597283,5.28678996108969,860416.535076875,0.0,1.0
1990-07-24,36.75,37.0,36.25,36.75,126444,5.28678996108969,5.32275451864813,5.21486084597283,5.28678996108969,878948.669079,0.0,1.0
1990-07-25,36.38,36.5,36.13,36.5,113378,5.23356241590321,5.25082540353126,5.19759785834478,5.25082540353126,788123.139119601,0.0,1.0
1990-07-26,36.63,36.63,36.13,36.38,115600,5.26952697346165,5.26952697346165,5.19759785834478,5.23356241590321,803568.901217395,0.0,1.0
1990-07-27,36.25,36.63,36.0,36.63,133644,5.21486084597283,5.26952697346165,5.17889628841439,5.26952697346165,928997.943203265,0.0,1.0
1990-07-30,35.87,36.0,35.37,36.0,84667,5.16019471848401,5.17889628841439,5.08826560336714,5.17889628841439,588544.707261014,0.0,1.0
1990-07-31,36.75,36.75,36.13,36.13,194978,5.28678996108969,5.28678996108969,5.19759785834478,5.19759785834478,1355348.24586129,0.0,1.0
1990-08-01,36.88,36.88,36.5,36.63,112978,5.30549153102008,5.30549153102008,5.25082540353126,5.26952697346165,785342.623890474,0.0,1.0
1990-08-02,36.5,36.88,36.25,36.5,147244,5.25082540353126,5.30549153102008,5.21486084597283,5.25082540353126,1023535.46099355,0.0,1.0
1990-08-03,35.87,36.38,35.0,36.38,236267,5.16019471848401,5.23356241590321,5.03503805818066,5.23356241590321,1642359.97909974,0.0,1.0
1990-08-06,34.5,35.12,33.12,35.0,185467,4.96310894306379,5.05230104580871,4.76458458534124,5.03503805818066,1289234.54500075,0.0,1.0
1990-08-07,35.0,35.12,34.75,34.88,401378,5.03503805818066,5.05230104580871,4.99907350062223,5.01777507055261,2790094.10409027,0.0,1.0
1990-08-08,35.37,35.5,34.88,35.0,229600,5.08826560336714,5.10696717329753,5.01777507055261,5.03503805818066,1596015.74151829,0.0,1.0
1990-08-09,35.0,35.37,34.75,35.25,208044,5.03503805818066,5.08826560336714,4.99907350062223,5.07100261573909,1446173.77582069,0.0,1.0
1990-08-10,34.5,34.88,34.5,34.88,132000,4.96310894306379,5.01777507055261,4.96310894306379,5.01777507055261,917570.025611559,0.0,1.0
1990-08-13,34.5,34.63,34.25,34.38,121867,4.96310894306379,4.98181051299418,4.92714438550536,4.94584595543575,847132.623569726,0.0,1.0
1990-08-14,35.12,35.25,34.63,34.63,310178,5.05230104580871,5.07100261573909,4.98181051299418,4.98181051299418,2156136.63184956,0.0,1.0
1990-08-15,35.62,35.75,35.5,35.5,159244,5.12423016092557,5.14293173085596,5.10696717329753,5.10696717329753,1106950.91786733,0.0,1.0
1990-08-16,35.12,35.5,35.0,35.37,235244,5.05230104580871,5.10696717329753,5.03503805818066,5.08826560336714,1635248.81140125,0.0,1.0
1990-08-17,34.75,35.12,34.5,35.0,269467,4.99907350062223,5.05230104580871,4.96310894306379,5.03503805818066,1873142.74311719,0.0,1.0
1990-08-20,35.0,35.12,34.75,34.75,117467,5.03503805818066,5.05230104580871,4.99907350062223,4.99907350062223,816546.95604934,0.0,1.0
1990-08-21,34.5,34.75,34.13,34.75,416978,4.96310894306379,4.99907350062223,4.90988139787731,4.99907350062223,2898534.19802619,0.0,1.0
1990-08-22,34.5,34.88,34.5,34.75,164844,4.96310894306379,5.01777507055261,4.96310894306379,4.99907350062223,1145878.13107509,0.0,1.0
1990-08-23,33.88,34.38,33.62,34.38,244267,4.87391684031888,4.94584595543575,4.83651370045811,4.94584595543575,1697970.28368226,0.0,1.0
1990-08-24,34.0,34.5,33.88,34.0,204178,4.89117982794693,4.96310894306379,4.87391684031888,4.89117982794693,1419300.09613119,0.0,1.0
1990-08-27,35.12,35.37,34.38,34.38,341467,5.05230104580871,5.08826560336714,4.94584595543575,4.94584595543575,2373635.48435986,0.0,1.0
1990-08-28,35.37,35.5,35.12,35.12,140578,5.08826560336714,5.10696717329753,5.05230104580871,5.05230104580871,977198.174700164,0.0,1.0
1990-08-29,36.88,36.88,35.37,35.37,73644,5.30549153102008,5.30549153102008,5.08826560336714,5.08826560336714,511920.658834376,0.0,1.0
1990-08-30,35.62,36.63,35.37,36.63,65644,5.12423016092557,5.26952697346165,5.08826560336714,5.26952697346165,456310.354251858,0.0,1.0
1990-08-31,35.87,36.5,35.5,35.62,80578,5.16019471848401,5.25082540353126,5.10696717329753,5.12423016092557,560120.890331274,0.0,1.0
1990-09-04,35.0,35.25,34.88,35.12,162844,5.0846691476113,5.12098821295138,5.06723599624806,5.10210229897454,1120926.42304516,0.345,1.0
1990-09-05,35.37,36.0,35.12,35.12,112667,5.13842136431462,5.22994540897162,5.10210229897454,5.10210229897454,775536.20216421,0.0,1.0
1990-09-06,35.0,35.5,35.0,35.5,156444,5.0846691476113,5.15730727829146,5.0846691476113,5.15730727829146,1076872.42592221,0.0,1.0
1990-09-07,35.12,35.87,35.0,35.0,72000,5.10210229897454,5.21105949499478,5.0846691476113,5.0846691476113,495607.467633141,0.0,1.0
1990-09-10,35.12,35.5,35.0,35.5,131467,5.10210229897454,5.15730727829146,5.0846691476113,5.15730727829146,904944.818712864,0.0,1.0
1990-09-11,34.88,35.12,34.63,35.12,138667,5.06723599624806,5.10210229897454,5.03091693090798,5.10210229897454,954505.565476178,0.0,1.0
1990-09-12,34.88,35.0,34.63,35.0,203378,5.06723599624806,5.0846691476113,5.03091693090798,5.0846691476113,1399939.66044851,0.0,1.0
1990-09-13,34.5,34.88,34.13,34.88,86044,5.01203101693114,5.06723599624806,4.95827880022782,5.06723599624806,592278.457569806,0.0,1.0
1990-09-14,34.75,34.75,34.5,34.63,82978,5.04835008227122,5.04835008227122,5.01203101693114,5.03091693090798,571173.839573095,0.0,1.0
1990-09-17,34.75,34.88,34.5,34.63,55778,5.04835008227122,5.06723599624806,5.01203101693114,5.03091693090798,383944.351800574,0.0,1.0
1990-09-18,34.88,34.88,34.38,34.5,37200,5.06723599624806,5.06723599624806,4.9945978655679,5.01203101693114,256063.858277123,0.0,1.0
1990-09-19,34.75,35.0,34.63,34.75,76044,5.04835008227122,5.0846691476113,5.03091693090798,5.04835008227122,523444.087065203,0.0,1.0
1990-09-20,34.5,34.63,34.38,34.63,477467,5.01203101693114,5.03091693090798,4.9945978655679,5.03091693090798,3286614.03817213,0.0,1.0
1990-09-21,34.88,34.88,34.5,34.63,176578,5.06723599624806,5.06723599624806,5.01203101693114,5.03091693090798,1215463.54749618,0.0,1.0
1990-09-24,34.63,34.75,34.38,34.75,74267,5.03091693090798,5.04835008227122,4.9945978655679,5.04835008227122,511212.219426535,0.0,1.0
1990-09-25,35.5,35.5,34.63,34.75,54800,5.15730727829146,5.15730727829146,5.03091693090798,5.04835008227122,377212.350365224,0.0,1.0
1990-09-26,35.0,35.62,34.88,35.5,516267,5.0846691476113,5.1747404296547,5.06723599624806,5.15730727829146,3553691.39572999,0.0,1.0
1990-09-27,35.0,35.75,34.88,35.12,184978,5.0846691476113,5.19362634363154,5.06723599624806,5.10210229897454,1273284.41872004,0.0,1.0
1990-09-28,35.5,35.5,34.38,34.88,143200,5.15730727829146,5.15730727829146,4.9945978655679,5.06723599624806,985708.185625915,0.0,1.0
1990-10-01,35.75,35.87,34.88,35.5,116044,5.19362634363154,5.21105949499478,5.06723599624806,5.15730727829146,798781.569083615,0.0,1.0
1990-10-02,35.87,36.13,35.75,36.0,177467,5.21105949499478,5.24883132294846,5.19362634363154,5.22994540897162,1221582.92303404,0.0,1.0
1990-10-03,36.0,36.13,35.62,35.75,126978,5.22994540897162,5.24883132294846,5.1747404296547,5.19362634363154,874045.069793348,0.0,1.0
1990-10-04,36.0,36.25,35.87,36.0,130844,5.22994540897162,5.2662644743117,5.21105949499478,5.22994540897162,900656.437430428,0.0,1.0
1990-10-05,36.13,36.5,35.62,35.87,143200,5.24883132294846,5.30258353965178,5.1747404296547,5.21105949499478,985708.185625916,0.0,1.0
1990-10-08,36.38,36.63,36.25,36.38,11467,5.28515038828854,5.32146945362862,5.2662644743117,5.28515038828854,78932.3726576283,0.0,1.0
1990-10-09,36.25,36.75,36.13,36.25,105867,5.2662644743117,5.33890260499186,5.24883132294846,5.2662644743117,728728.830221081,0.0,1.0
1990-10-10,35.5,37.0,35.37,36.13,219644,5.15730727829146,5.37522167033194,5.13842136431462,5.24883132294846,1511905.6475113,0.0,1.0
1990-10-11,34.75,35.75,34.38,35.37,80578,5.04835008227122,5.19362634363154,4.9945978655679,5.13842136431462,554653.59065199,0.0,1.0
1990-10-12,34.75,35.5,34.38,34.88,98978,5.04835008227122,5.15730727829146,4.9945978655679,5.06723599624806,681308.832380459,0.0,1.0
1990-10-15,34.88,35.12,34.25,35.0,105067,5.06723599624806,5.10210229897454,4.97571195159106,5.0846691476113,723222.080580712,0.0,1.0
1990-10-16,34.5,35.12,34.38,34.88,38800,5.01203101693114,5.10210229897454,4.9945978655679,5.06723599624806,267077.357557859,0.0,1.0
1990-10-17,34.88,35.12,34.5,34.5,42800,5.06723599624806,5.10210229897454,5.01203101693114,5.01203101693114,294611.105759701,0.0,1.0
1990-10-18,34.75,35.25,34.63,34.88,41067,5.04835008227122,5.12098821295138,5.03091693090798,5.06723599624806,282682.109351253,0.0,1.0
1990-10-19,35.75,36.25,35.12,35.12,87200,5.19362634363154,5.2662644743117,5.10210229897454,5.10210229897454,600235.710800138,0.0,1.0
1990-10-22,36.63,36.88,35.5,35.5,43644,5.32146945362862,5.35778851896871,5.15730727829146,5.15730727829146,300420.72663029,0.0,1.0
1990-10-23,36.0,36.5,35.87,36.5,71778,5.22994540897162,5.30258353965178,5.21105949499478,5.30258353965178,494079.344607939,0.0,1.0
1990-10-24,35.5,36.0,35.37,35.87,200267,5.15730727829146,5.22994540897162,5.13842136431462,5.21105949499478,1378525.28778453,0.0,1.0
1990-10-25,35.25,35.5,35.25,35.5,56800,5.12098821295138,5.15730727829146,5.12098821295138,5.15730727829146,390979.224466145,0.0,1.0
1990-10-26,35.0,35.37,35.0,35.25,96667,5.0846691476113,5.13842136431462,5.0846691476113,5.12098821295138,665401.209356846,0.0,1.0
1990-10-29,34.63,35.0,34.38,35.0,67200,5.03091693090798,5.0846691476113,4.9945978655679,5.0846691476113,462566.969790932,0.0,1.0
1990-10-30,35.12,35.12,34.5,34.75,65378,5.10210229897454,5.10210229897454,5.01203101693114,5.04835008227122,450025.347484993,0.0,1.0
1990-10-31,35.25,35.87,35.12,35.12,117200,5.12098821295138,5.21105949499478,5.10210229897454,5.10210229897454,806738.822313947,0.0,1.0
1990-11-01,35.62,35.87,34.88,35.12,164178,5.1747404296547,5.21105949499478,5.06723599624806,5.10210229897454,1130108.92807047,0.0,1.0
1990-11-02,36.0,36.13,35.25,35.5,51778,5.22994540897162,5.24883132294846,5.12098821295138,5.15730727829146,356410.603598733,0.0,1.0
1990-11-05,35.75,36.0,35.5,35.87,76800,5.19362634363154,5.22994540897162,5.15730727829146,5.21105949499478,528647.965475351,0.0,1.0
1990-11-06,35.75,35.87,35.5,35.62,76000,5.19362634363154,5.21105949499478,5.15730727829146,5.1747404296547,523141.215834983,0.0,1.0
1990-11-07,35.37,35.87,35.12,35.62,59644,5.13842136431462,5.21105949499478,5.10210229897454,5.1747404296547,410555.719437654,0.0,1.0
1990-11-08,35.87,36.0,35.12,35.12,103867,5.21105949499478,5.22994540897162,5.10210229897454,5.10210229897454,714961.95612016,0.0,1.0
1990-11-09,36.0,36.0,35.75,35.75,69067,5.22994540897162,5.22994540897162,5.19362634363154,5.19362634363154,475418.346764142,0.0,1.0
1990-11-12,35.87,36.0,35.75,36.0,89600,5.21105949499478,5.22994540897162,5.19362634363154,5.22994540897162,616755.959721243,0.0,1.0
1990-11-13,36.5,36.63,35.87,35.87,96667,5.30258353965178,5.32146945362862,5.21105949499478,5.21105949499478,665401.209356846,0.0,1.0
1990-11-14,36.63,36.75,36.13,36.63,123378,5.32146945362862,5.33890260499186,5.24883132294846,5.32146945362862,849264.696411692,0.0,1.0
1990-11-15,35.87,36.5,35.87,36.38,59467,5.21105949499478,5.30258353965178,5.21105949499478,5.28515038828854,409337.351079723,0.0,1.0
1990-11-16,36.63,36.75,36.13,36.13,56044,5.32146945362862,5.33890260499186,5.24883132294846,5.24883132294846,385775.346055997,0.0,1.0
1990-11-19,37.0,37.87,36.63,36.63,154267,5.37522167033194,5.50161201771542,5.32146945362862,5.32146945362862,1061887.18346336,0.0,1.0
1990-11-20,36.75,37.37,36.75,37.0,78000,5.33890260499186,5.42897388703526,5.33890260499186,5.37522167033194,536908.089935904,0.0,1.0
1990-11-21,36.75,37.12,36.38,36.75,106844,5.33890260499186,5.39265482169518,5.28515038828854,5.33890260499186,735453.948219381,0.0,1.0
1990-11-23,36.25,36.75,36.25,36.63,30978,5.2662644743117,5.33890260499186,5.2662644743117,5.32146945362862,213235.112949159,0.0,1.0
1990-11-26,36.25,36.25,35.5,36.25,57244,5.2662644743117,5.2662644743117,5.15730727829146,5.2662644743117,394035.47051655,0.0,1.0
1990-11-27,36.38,36.5,36.0,36.38,62444,5.28515038828854,5.30258353965178,5.22994540897162,5.28515038828854,429829.343178943,0.0,1.0
1990-11-28,36.25,36.38,36.0,36.25,55778,5.2662644743117,5.28515038828854,5.22994540897162,5.2662644743117,383944.351800575,0.0,1.0
1990-11-29,36.13,36.25,35.62,36.0,70267,5.24883132294846,5.2662644743117,5.1747404296547,5.22994540897162,483678.471224694,0.0,1.0
1990-11-30,37.12,37.75,36.0,36.0,108400,5.39265482169518,5.48417886635219,5.22994540897162,5.22994540897162,746164.576269897,0.0,1.0
1990-12-03,36.88,37.37,36.63,37.25,287244,5.35778851896871,5.42897388703526,5.32146945362862,5.41154073567202,1977225.99212242,0.0,1.0
1990-12-04,38.0,38.0,36.25,36.38,63778,5.57061824186158,5.57061824186158,5.31407661230216,5.333133990498,435061.943715263,0.345,1.0
1990-12-05,37.75,38.0,37.37,38.0,25378,5.5339694376388,5.57061824186158,5.47826325522019,5.57061824186158,173116.153024647,0.0,1.0
1990-12-06,37.87,38.12,37.62,38.0,108000,5.55156086366573,5.58820966788851,5.51491205944296,5.57061824186158,736722.536317358,0.0,1.0
1990-12-07,37.62,38.5,37.62,38.25,60844,5.51491205944296,5.64391585030712,5.51491205944296,5.60726704608435,415047.648145308,0.0,1.0
1990-12-10,37.37,37.75,37.0,37.75,30178,5.47826325522019,5.5339694376388,5.42402302497048,5.5339694376388,205859.376860974,0.0,1.0
1990-12-11,37.37,37.5,37.12,37.25,44578,5.47826325522019,5.49732063341603,5.44161445099741,5.46067182919326,304089.048369955,0.0,1.0
1990-12-12,37.87,37.87,37.37,37.5,86400,5.55156086366573,5.55156086366573,5.47826325522019,5.49732063341603,589378.029053886,0.0,1.0
1990-12-13,37.87,38.12,37.62,37.87,38844,5.55156086366573,5.58820966788851,5.51491205944296,5.55156086366573,264974.538895476,0.0,1.0
1990-12-14,37.62,37.87,37.37,37.62,59467,5.51491205944296,5.55156086366573,5.47826325522019,5.51491205944296,405654.435807262,0.0,1.0
1990-12-17,37.25,38.5,37.12,37.62,117867,5.46067182919326,5.64391585030712,5.44161445099741,5.51491205944296,804030.325815907,0.0,1.0
1990-12-18,37.75,38.0,37.12,37.12,80578,5.5339694376388,5.57061824186158,5.44161445099741,5.44161445099741,549663.227142408,0.0,1.0
1990-12-19,37.87,37.87,37.5,37.62,49378,5.55156086366573,5.55156086366573,5.49732063341603,5.51491205944296,336832.272206282,0.0,1.0
1990-12-20,38.12,38.12,37.37,37.62,110800,5.58820966788851,5.58820966788851,5.47826325522019,5.51491205944296,755822.750221881,0.0,1.0
1990-12-21,38.63,38.75,37.87,38.63,184400,5.66297322850297,5.6805646545299,5.55156086366573,5.66297322850297,1257885.51571223,0.0,1.0
1990-12-24,38.63,38.88,38.5,38.63,21467,5.66297322850297,5.69962203272574,5.64391585030712,5.66297322850297,146437.247103007,0.0,1.0
1990-12-26,38.88,39.13,38.88,39.0,139467,5.69962203272574,5.73627083694851,5.69962203272574,5.71721345875267,951374.833079379,0.0,1.0
1990-12-27,38.38,39.0,38.38,39.0,16578,5.62632442428019,5.71721345875267,5.62632442428019,5.71721345875267,113086.909324714,0.0,1.0
1990-12-28,38.38,38.63,38.25,38.38,20578,5.62632442428019,5.66297322850297,5.60726704608435,5.62632442428019,140372.92918832,0.0,1.0
1990-12-31,38.0,38.5,37.87,38.38,46044,5.57061824186158,5.64391585030712,5.55156086366573,5.62632442428019,314089.374649967,0.0,1.0
1991-01-02,37.87,38.25,37.75,38.0,52444,5.55156086366573,5.60726704608435,5.5339694376388,5.57061824186158,357747.006431736,0.0,1.0
1991-01-03,37.87,38.25,37.75,38.12,49600,5.55156086366573,5.60726704608435,5.5339694376388,5.58820966788851,338346.646308713,0.0,1.0
1991-01-04,36.75,37.75,36.75,37.75,36844,5.38737422074771,5.5339694376388,5.38737422074771,5.5339694376388,251331.528963673,0.0,1.0
1991-01-07,35.62,36.5,35.37,36.5,134267,5.22172162566077,5.35072541652494,5.185072821438,5.35072541652494,915903.007256692,0.0,1.0
1991-01-08,36.25,36.25,35.62,35.75,21778,5.31407661230216,5.31407661230216,5.22172162566077,5.24077900385662,148558.735147402,0.0,1.0
1991-01-09,35.5,37.12,35.25,36.38,96000,5.20413019963384,5.44161445099741,5.16748139541107,5.333133990498,654864.47672654,0.0,1.0
1991-01-10,35.75,35.75,35.37,35.5,40044,5.24077900385662,5.24077900385662,5.185072821438,5.20413019963384,273160.344854558,0.0,1.0
1991-01-11,35.62,35.75,35.37,35.75,21644,5.22172162566077,5.24077900385662,5.185072821438,5.24077900385662,147644.653481971,0.0,1.0
1991-01-14,35.87,36.0,34.88,35.37,63644,5.25837042988355,5.27742780807939,5.11324116516136,5.185072821438,434147.862049832,0.0,1.0
1991-01-15,35.87,36.25,35.5,36.0,43200,5.25837042988355,5.31407661230216,5.20413019963384,5.27742780807939,294689.014526943,0.0,1.0
1991-01-16,36.13,36.25,35.62,35.62,37067,5.29648518627523,5.31407661230216,5.22172162566077,5.22172162566077,252852.724571069,0.0,1.0
1991-01-17,37.12,38.38,37.0,37.25,192844,5.44161445099741,5.62632442428019,5.42402302497048,5.46067182919326,1315486.3036443,0.0,1.0
1991-01-18,37.75,37.87,36.75,36.75,166178,5.5339694376388,5.55156086366573,5.38737422074771,5.38737422074771,1133584.05222357,0.0,1.0
1991-01-21,38.0,38.12,37.75,37.75,71378,5.57061824186158,5.58820966788851,5.5339694376388,5.5339694376388,486905.381456114,0.0,1.0
1991-01-22,37.87,38.0,37.62,38.0,39778,5.55156086366573,5.57061824186158,5.51491205944296,5.57061824186158,271345.824533628,0.0,1.0
1991-01-23,38.0,38.12,37.75,37.87,63244,5.57061824186158,5.58820966788851,5.5339694376388,5.55156086366573,431419.260063472,0.0,1.0
1991-01-24,38.25,38.5,38.0,38.12,127867,5.60726704608435,5.64391585030712,5.57061824186158,5.58820966788851,872245.375474922,0.0,1.0
1991-01-25,37.75,38.25,37.37,38.25,94978,5.5339694376388,5.60726704608435,5.47826325522019,5.60726704608435,647892.898651389,0.0,1.0
1991-01-28,37.75,37.87,37.62,37.87,54000,5.5339694376388,5.55156086366573,5.51491205944296,5.55156086366573,368361.268158679,0.0,1.0
1991-01-29,37.5,37.87,37.5,37.87,69867,5.49732063341603,5.55156086366573,5.49732063341603,5.55156086366573,476598.087452637,0.0,1.0
1991-01-30,37.87,38.0,37.5,37.5,85200,5.55156086366573,5.57061824186158,5.49732063341603,5.49732063341603,581192.223094805,0.0,1.0
1991-01-31,37.62,37.87,37.25,37.87,170800,5.51491205944296,5.55156086366573,5.46067182919326,5.55156086366573,1165113.04817597,0.0,1.0
1991-02-01,38.25,38.25,37.12,37.5,127467,5.60726704608435,5.60726704608435,5.44161445099741,5.49732063341603,869516.773488561,0.0,1.0
1991-02-04,38.63,38.63,38.0,38.12,96667,5.66297322850297,5.66297322850297,5.57061824186158,5.58820966788851,659414.420538796,0.0,1.0
1991-02-05,38.25,38.88,38.0,38.75,147644,5.60726704608435,5.69962203272574,5.57061824186158,5.6805646545299,1007154.27918556,0.0,1.0
1991-02-06,39.0,39.0,38.25,38.38,173467,5.71721345875267,5.71721345875267,5.60726704608435,5.62632442428019,1183306.00192003,0.0,1.0
1991-02-07,40.0,40.75,39.0,39.0,260178,5.86380867564377,5.97375508831209,5.71721345875267,5.71721345875267,1774805.51901831,0.0,1.0
1991-02-08,39.13,39.87,38.88,39.62,101467,5.73627083694851,5.84475129744792,5.69962203272574,5.80810249322515,692157.644375124,0.0,1.0
1991-02-11,39.62,40.12,39.38,39.38,167467,5.80810249322515,5.8814001016707,5.77291964117129,5.77291964117129,1142376.97212462,0.0,1.0
1991-02-12,39.75,39.75,39.5,39.5,99378,5.82715987142099,5.82715987142099,5.79051106719822,5.79051106719822,677907.520501355,0.0,1.0
1991-02-13,39.62,39.75,39.25,39.5,91244,5.80810249322515,5.82715987142099,5.75386226297544,5.79051106719822,622421.399108713,0.0,1.0
1991-02-14,39.38,39.87,39.25,39.62,109467,5.77291964117129,5.84475129744792,5.75386226297544,5.80810249322515,746729.684102335,0.0,1.0
1991-02-15,40.0,40.0,39.38,39.5,87467,5.86380867564377,5.86380867564377,5.77291964117129,5.79051106719822,596656.574852502,0.0,1.0
1991-02-19,40.12,40.25,39.38,39.75,112844,5.8814001016707,5.90045747986654,5.77291964117129,5.82715987142099,769765.906372184,0.0,1.0
1991-02-20,40.12,40.37,39.75,40.12,214178,5.8814001016707,5.91804890589347,5.82715987142099,5.8814001016707,1461016.29058684,0.0,1.0
1991-02-21,40.0,40.37,40.0,40.12,242667,5.86380867564377,5.91804890589347,5.86380867564377,5.8814001016707,1655354.14556041,0.0,1.0
1991-02-22,40.25,40.5,40.0,40.0,66978,5.90045747986654,5.93710628408931,5.86380867564377,5.86380867564377,456890.759606148,0.0,1.0
1991-02-25,40.25,40.37,40.12,40.37,228444,5.90045747986654,5.91804890589347,5.8814001016707,5.91804890589347,1558331.88043039,0.0,1.0
1991-02-26,40.25,40.5,40.25,40.25,212844,5.90045747986654,5.93710628408931,5.90045747986654,5.90045747986654,1451916.40296233,0.0,1.0
1991-02-27,40.75,41.0,40.25,40.37,188578,5.97375508831209,6.01040389253486,5.90045747986654,5.91804890589347,1286385.76345976,0.0,1.0
1991-02-28,41.0,41.38,40.75,41.0,113200,6.01040389253486,6.06611007495348,5.97375508831209,6.01040389253486,772194.362140045,0.0,1.0
1991-03-01,41.62,41.87,40.75,41.13,253244,6.10129292700734,6.13794173123011,5.97375508831209,6.0294612707307,1727505.20358475,0.0,1.0
1991-03-04,41.75,42.0,41.5,41.87,115200,6.12035030520318,6.15699910942595,6.08370150098041,6.13794173123011,785837.372071848,0.0,1.0
1991-03-05,42.0,42.25,41.62,41.62,160267,6.18060093934542,6.21739023065105,6.12468121656087,6.12468121656087,1089087.30171356,0.161,1.0
1991-03-06,41.62,42.0,41.25,42.0,119067,6.12468121656087,6.18060093934542,6.07023306542854,6.18060093934542,809114.526091637,0.0,1.0
1991-03-07,41.0,41.75,40.37,41.62,184667,6.03344377412291,6.14381164803979,5.94073476003273,6.12468121656087,1254896.42125664,0.0,1.0
1991-03-08,40.37,41.13,40.12,40.88,190844,5.94073476003273,6.05257420560184,5.9039454687271,6.01578491429621,1296871.95123277,0.0,1.0
1991-03-11,40.5,40.5,40.37,40.37,94444,5.95986519151166,5.95986519151166,5.94073476003273,5.94073476003273,641790.019923224,0.0,1.0
1991-03-12,40.0,40.5,40.0,40.37,123867,5.8862866089004,5.95986519151166,5.8862866089004,5.94073476003273,841732.713542736,0.0,1.0
1991-03-13,40.5,40.5,40.12,40.12,115378,5.95986519151166,5.95986519151166,5.9039454687271,5.9039454687271,784046.089944325,0.0,1.0
1991-03-14,40.37,40.88,40.37,40.75,64667,5.94073476003273,6.01578491429621,5.94073476003273,5.99665448281728,439441.734979196,0.0,1.0
1991-03-15,40.5,40.88,39.87,40.88,190044,5.95986519151166,6.01578491429621,5.86715617742147,6.01578491429621,1291435.58665759,0.0,1.0
1991-03-18,40.37,40.75,40.12,40.25,152667,5.94073476003273,5.99665448281728,5.9039454687271,5.92307590020603,1037441.83824932,0.0,1.0
1991-03-19,40.0,40.25,39.75,40.0,53467,5.8862866089004,5.92307590020603,5.84949731759477,5.8862866089004,363332.630926635,0.0,1.0
1991-03-20,40.0,40.12,39.87,39.87,96800,5.8862866089004,5.9039454687271,5.86715617742147,5.86715617742147,657800.113597139,0.0,1.0
1991-03-21,39.87,40.25,39.87,39.87,41244,5.86715617742147,5.92307590020603,5.86715617742147,5.86715617742147,280271.775673558,0.0,1.0
1991-03-22,40.0,40.25,39.87,39.87,37600,5.8862866089004,5.92307590020603,5.86715617742147,5.86715617742147,255509.135033599,0.0,1.0
1991-03-25,40.12,40.63,40.0,40.0,53467,5.9039454687271,5.97899562299058,5.8862866089004,5.8862866089004,363332.630926635,0.0,1.0
1991-03-26,39.5,39.87,39.38,39.87,206844,5.81270802628914,5.86715617742147,5.79504916646244,5.86715617742147,1405599.24273643,0.0,1.0
1991-03-27,38.88,39.5,38.75,39.5,160000,5.72147058385119,5.81270802628914,5.70234015237226,5.81270802628914,1087272.91503659,0.0,1.0
1991-03-28,39.0,39.13,38.88,39.0,82267,5.73912944367789,5.75825987515682,5.72147058385119,5.73912944367789,559041.755633221,0.0,1.0
1991-04-01,38.75,39.0,38.38,38.75,223644,5.70234015237226,5.73912944367789,5.64789200123993,5.70234015237226,1519762.89881527,0.0,1.0
1991-04-02,38.75,38.88,38.38,38.75,162978,5.70234015237226,5.72147058385119,5.64789200123993,5.70234015237226,1107509.78216771,0.0,1.0
1991-04-03,38.12,39.0,37.87,39.0,274044,5.60963113828208,5.73912944367789,5.57284184697645,5.73912944367789,1862253.8670518,0.0,1.0
1991-04-04,37.75,38.0,37.5,38.0,262667,5.55518298714975,5.59197227845538,5.51839369584413,5.59197227845538,1784941.96733698,0.0,1.0
1991-04-05,37.75,38.12,37.75,37.87,225378,5.55518298714975,5.60963113828208,5.55518298714975,5.57284184697645,1531546.21903198,0.0,1.0
1991-04-08,39.62,39.62,37.62,37.87,107867,5.83036688611585,5.83036688611585,5.53605255567083,5.57284184697645,733005.422039076,0.0,1.0
1991-04-09,39.75,40.12,39.25,39.62,85644,5.84949731759477,5.9039454687271,5.77591873498352,5.83036688611585,581990.009596213,0.0,1.0
1991-04-10,39.13,39.87,39.0,39.75,149600,5.75825987515682,5.86715617742147,5.73912944367789,5.84949731759477,1016600.17555921,0.0,1.0
1991-04-11,39.38,40.0,39.13,39.13,83200,5.79504916646244,5.8862866089004,5.75825987515682,5.75825987515682,565381.915819029,0.0,1.0
1991-04-12,39.13,39.62,39.13,39.5,63244,5.75825987515682,5.83036688611585,5.75825987515682,5.81270802628914,429771.801491089,0.0,1.0
1991-04-15,39.25,39.5,39.0,39.0,196444,5.77591873498352,5.81270802628914,5.73912944367789,5.73912944367789,1334926.50325905,0.0,1.0
1991-04-16,39.87,39.87,38.88,39.0,150667,5.86715617742147,5.86715617742147,5.72147058385119,5.73912944367789,1023850.92681137,0.0,1.0
1991-04-17,39.62,40.0,39.38,39.75,198978,5.83036688611585,5.8862866089004,5.79504916646244,5.84949731759477,1352146.18805094,0.0,1.0
1991-04-18,39.5,39.75,39.25,39.38,74800,5.81270802628914,5.84949731759477,5.77591873498352,5.79504916646244,508300.087779608,0.0,1.0
1991-04-19,38.38,39.5,38.38,39.25,190178,5.64789200123993,5.81270802628914,5.64789200123993,5.77591873498352,1292346.17772393,0.0,1.0
1991-04-22,38.75,38.75,38.5,38.5,102978,5.70234015237226,5.70234015237226,5.66555086106664,5.66555086106664,699782.43902899,0.0,1.0
1991-04-23,39.0,39.0,38.75,38.75,60444,5.73912944367789,5.73912944367789,5.70234015237226,5.70234015237226,410744.525477949,0.0,1.0
1991-04-24,39.0,39.0,38.63,39.0,180978,5.73912944367789,5.73912944367789,5.68468129254556,5.73912944367789,1229827.98510933,0.0,1.0
1991-04-25,38.38,38.75,38.25,38.75,249467,5.64789200123993,5.70234015237226,5.62876156976101,5.70234015237226,1695241.95184646,0.0,1.0
1991-04-26,38.75,38.75,38.25,38.25,92444,5.70234015237226,5.70234015237226,5.62876156976101,5.62876156976101,628199.108485268,0.0,1.0
1991-04-29,38.0,38.75,38.0,38.75,65244,5.59197227845538,5.70234015237226,5.59197227845538,5.70234015237226,443362.712929047,0.0,1.0
1991-04-30,38.63,38.75,38.12,38.12,183200,5.68468129254556,5.70234015237226,5.60963113828208,5.60963113828208,1244927.4877169,0.0,1.0
1991-05-01,39.5,39.5,38.75,38.75,166667,5.81270802628914,5.81270802628914,5.70234015237226,5.70234015237226,1132578.21831502,0.0,1.0
1991-05-02,40.12,40.25,39.0,39.25,239067,5.9039454687271,5.92307590020603,5.73912944367789,5.77591873498352,1624569.21236908,0.0,1.0
1991-05-03,40.88,40.88,40.12,40.25,247467,6.01578491429621,6.01578491429621,5.9039454687271,5.92307590020603,1681651.0404085,0.0,1.0
1991-05-06,41.0,41.0,40.5,40.63,105244,6.03344377412291,6.03344377412291,5.95986519151166,5.97899562299058,715180.941688195,0.0,1.0
1991-05-07,41.0,41.5,40.88,40.88,248800,6.03344377412291,6.10702235673417,6.01578491429621,6.01578491429621,1690709.3828819,0.0,1.0
1991-05-08,41.38,41.38,41.0,41.0,141200,6.08936349690746,6.08936349690746,6.03344377412291,6.03344377412291,959518.347519794,0.0,1.0
1991-05-09,41.13,41.38,41.13,41.25,99644,6.05257420560184,6.08936349690746,6.05257420560184,6.07023306542854,677126.389661914,0.0,1.0
1991-05-10,40.75,41.25,40.63,41.25,200044,5.99665448281728,6.07023306542854,5.97899562299058,6.07023306542854,1359390.14384738,0.0,1.0
1991-05-13,40.25,40.75,40.0,40.75,50667,5.92307590020603,5.99665448281728,5.8862866089004,5.99665448281728,344305.354913494,0.0,1.0
1991-05-14,39.75,40.12,39.5,40.12,71378,5.84949731759477,5.9039454687271,5.81270802628914,5.9039454687271,485046.038309262,0.0,1.0
1991-05-15,40.37,40.5,39.87,39.87,159467,5.94073476003273,5.95986519151166,5.86715617742147,5.86715617742147,1083650.93713838,0.0,1.0
1991-05-16,40.88,41.0,40.5,40.63,55778,6.01578491429621,6.03344377412291,5.95986519151166,5.97899562299058,379036.929093194,0.0,1.0
1991-05-17,41.0,41.0,40.37,40.5,70000,6.03344377412291,6.03344377412291,5.94073476003273,5.95986519151166,475681.900328509,0.0,1.0
1991-05-20,41.0,41.13,40.63,40.75,42578,6.03344377412291,6.05257420560184,5.97899562299058,5.99665448281728,289336.913602675,0.0,1.0
1991-05-21,41.25,41.5,41.0,41.0,100178,6.07023306542854,6.10702235673417,6.03344377412291,6.03344377412291,680755.163015849,0.0,1.0
1991-05-22,40.75,41.25,40.5,41.25,94267,5.99665448281728,6.07023306542854,5.95986519151166,6.07023306542854,640587.224260966,0.0,1.0
1991-05-23,40.12,40.88,40.0,40.63,158178,5.9039454687271,6.01578491429621,5.8862866089004,5.97899562299058,1074891.59471661,0.0,1.0
1991-05-24,40.5,40.63,40.25,40.37,76844,5.95986519151166,5.97899562299058,5.92307590020603,5.94073476003273,522189.999269199,0.0,1.0
1991-05-28,40.5,40.63,39.5,40.63,246178,5.95986519151166,5.97899562299058,5.81270802628914,5.97899562299058,1672891.69798674,0.0,1.0
1991-05-29,40.0,40.5,39.87,40.37,312400,5.8862866089004,5.95986519151166,5.86715617742147,5.94073476003273,2122900.36660895,0.0,1.0
1991-05-30,40.37,40.5,39.75,39.75,245467,5.94073476003273,5.95986519151166,5.84949731759477,5.84949731759477,1668060.12897055,0.0,1.0
1991-05-31,42.0,42.0,40.12,40.25,352844,6.18060093934542,6.18060093934542,5.9039454687271,5.92307590020603,2397735.77770732,0.0,1.0
1991-06-03,44.75,44.87,41.38,41.5,223467,6.58528314370732,6.60294200353402,6.08936349690746,6.10702235673417,1518560.10315302,0.0,1.0
1991-06-04,43.0,43.75,41.75,43.75,197467,6.38102899837848,6.49232601579206,6.19553396935585,6.49232601579206,1330675.82080535,0.362,1.0
1991-06-05,42.75,43.0,42.25,43.0,61778,6.34392999257395,6.38102899837848,6.2697319809649,6.38102899837848,416304.95656344,0.0,1.0
1991-06-06,42.62,43.13,42.62,43.0,225778,6.3246385095556,6.40032048139683,6.3246385095556,6.38102899837848,1521455.86589045,0.0,1.0
1991-06-07,42.12,42.37,41.13,42.25,358667,6.25044049794655,6.28753950375107,6.10352843496062,6.2697319809649,2416958.29997311,0.0,1.0
1991-06-10,42.0,42.12,41.75,42.12,63600,6.23263297516037,6.25044049794655,6.19553396935585,6.25044049794655,428582.913617061,0.0,1.0
1991-06-11,42.5,42.75,41.87,42.0,93244,6.30683098676943,6.34392999257395,6.21334149214202,6.23263297516037,628345.679202974,0.0,1.0
1991-06-12,41.25,42.5,41.13,42.37,146844,6.1213359577468,6.30683098676943,6.10352843496062,6.28753950375107,989541.342251314,0.0,1.0
1991-06-13,42.37,42.5,41.25,41.38,95244,6.28753950375107,6.30683098676943,6.1213359577468,6.14062744076515,641823.129316719,0.0,1.0
1991-06-14,43.13,43.13,42.0,42.0,254844,6.40032048139683,6.40032048139683,6.23263297516037,6.23263297516037,1717323.64839349,0.0,1.0
1991-06-17,42.0,43.13,42.0,42.88,58578,6.23263297516037,6.40032048139683,6.23263297516037,6.36322147559231,394741.036381449,0.0,1.0
1991-06-18,41.87,42.25,41.62,42.12,98667,6.21334149214202,6.2697319809649,6.17624248633749,6.25044049794655,664889.785186391,0.0,1.0
1991-06-19,42.37,42.88,41.62,41.87,152444,6.28753950375107,6.36322147559231,6.17624248633749,6.21334149214202,1027278.2025698,0.0,1.0
1991-06-20,43.38,43.75,42.37,42.62,184400,6.43741948720136,6.49232601579206,6.28753950375107,6.3246385095556,1242620.9004872,0.0,1.0
1991-06-21,43.0,43.88,42.88,43.63,133467,6.38102899837848,6.51161749881041,6.36322147559231,6.47451849300588,899397.417165537,0.0,1.0
1991-06-24,42.37,42.88,42.25,42.88,69644,6.28753950375107,6.36322147559231,6.2697319809649,6.36322147559231,469311.767860795,0.0,1.0
1991-06-25,42.0,42.5,41.75,42.25,59467,6.23263297516037,6.30683098676943,6.19553396935585,6.2697319809649,400731.762957008,0.0,1.0
1991-06-26,41.62,41.75,41.5,41.75,73778,6.17624248633749,6.19553396935585,6.15843496355132,6.19553396935585,497169.657245904,0.0,1.0
1991-06-27,42.37,42.37,41.75,41.75,160578,6.28753950375107,6.28753950375107,6.19553396935585,6.19553396935585,1082090.9921824,0.0,1.0
1991-06-28,42.88,42.88,42.0,42.5,76000,6.36322147559231,6.36322147559231,6.23263297516037,6.30683098676943,512143.104322273,0.0,1.0
1991-07-01,44.37,44.37,43.0,43.0,235778,6.58433155018728,6.58433155018728,6.38102899837848,6.38102899837848,1588843.11645917,0.0,1.0
1991-07-02,44.87,45.0,44.25,44.37,179378,6.65852956179633,6.67782104481469,6.56652402740111,6.58433155018728,1208779.02325159,0.0,1.0
1991-07-03,44.37,44.62,43.63,44.62,92444,6.58433155018728,6.62143055599181,6.47451849300588,6.62143055599181,622954.699157477,0.0,1.0
1991-07-05,43.75,44.37,43.75,44.12,73067,6.49232601579206,6.58433155018728,6.49232601579206,6.54723254438275,492378.423730467,0.0,1.0
1991-07-08,44.5,44.5,43.0,43.63,118267,6.60362303320563,6.60362303320563,6.38102899837848,6.47451849300588,796968.796301083,0.0,1.0
1991-07-09,44.62,45.0,44.37,44.5,148800,6.62143055599181,6.67782104481469,6.58433155018728,6.60362303320563,1002722.28846256,0.0,1.0
1991-07-10,44.25,45.25,44.25,44.87,68844,6.56652402740111,6.71492005061921,6.56652402740111,6.65852956179633,463920.787815297,0.0,1.0
1991-07-11,44.5,44.75,44.25,44.5,151200,6.60362303320563,6.64072203901016,6.56652402740111,6.60362303320563,1018895.22859905,0.0,1.0
1991-07-12,44.62,45.0,44.0,44.75,88800,6.62143055599181,6.67782104481469,6.52942502159658,6.64072203901016,598398.785050235,0.0,1.0
1991-07-15,44.62,45.25,44.62,44.87,124267,6.62143055599181,6.71492005061921,6.62143055599181,6.65852956179633,837401.146642315,0.0,1.0
1991-07-16,45.0,45.13,44.75,45.0,163467,6.67782104481469,6.69711252783304,6.64072203901016,6.67782104481469,1101559.1688717,0.0,1.0
1991-07-17,44.87,45.0,44.75,44.87,69600,6.65852956179633,6.67782104481469,6.64072203901016,6.65852956179633,469015.263958293,0.0,1.0
1991-07-18,44.25,44.87,44.25,44.87,97778,6.56652402740111,6.65852956179633,6.56652402740111,6.65852956179633,658899.058610832,0.0,1.0
1991-07-19,43.38,44.25,43.25,44.25,68978,6.43741948720136,6.56652402740111,6.418128004183,6.56652402740111,464823.776972918,0.0,1.0
1991-07-22,43.5,43.88,43.5,43.5,20267,6.45522700998753,6.51161749881041,6.45522700998753,6.45522700998753,136573.740727625,0.0,1.0
1991-07-23,43.38,44.25,43.13,43.88,64667,6.43741948720136,6.56652402740111,6.40032048139683,6.51161749881041,435773.133252743,0.0,1.0
1991-07-24,43.5,43.5,43.0,43.38,67067,6.45522700998753,6.45522700998753,6.38102899837848,6.43741948720136,451946.073389236,0.0,1.0
1991-07-25,43.63,44.0,43.38,43.63,140400,6.47451849300588,6.52942502159658,6.43741948720136,6.47451849300588,946116.997984832,0.0,1.0
1991-07-26,43.38,43.5,42.88,43.5,34578,6.43741948720136,6.45522700998753,6.36322147559231,6.45522700998753,233011.635016521,0.0,1.0
1991-07-29,42.88,43.38,42.88,43.38,42178,6.36322147559231,6.43741948720136,6.36322147559231,6.43741948720136,284225.945448748,0.0,1.0
1991-07-30,42.5,42.88,42.37,42.88,57067,6.30683098676943,6.36322147559231,6.28753950375107,6.36322147559231,384558.822820515,0.0,1.0
1991-07-31,42.75,42.88,42.0,42.25,128978,6.34392999257395,6.36322147559231,6.23263297516037,6.2697319809649,869147.280385239,0.0,1.0
1991-08-01,42.62,43.0,42.62,43.0,183067,6.3246385095556,6.38102899837848,6.3246385095556,6.38102899837848,1233638.17998639,0.0,1.0
1991-08-02,42.75,43.13,42.25,42.88,133378,6.34392999257395,6.40032048139683,6.2697319809649,6.36322147559231,898797.670635476,0.0,1.0
1991-08-05,42.37,43.0,42.0,42.75,72800,6.28753950375107,6.38102899837848,6.23263297516037,6.34392999257395,490579.184140283,0.0,1.0
1991-08-06,41.87,42.12,41.5,42.12,156400,6.21334149214202,6.25044049794655,6.15843496355132,6.25044049794655,1053936.59889478,0.0,1.0
1991-08-07,41.87,42.25,41.87,41.87,199778,6.21334149214202,6.2697319809649,6.21334149214202,6.21334149214202,1346249.01441178,0.0,1.0
1991-08-08,41.62,42.12,41.38,41.75,140000,6.17624248633749,6.25044049794655,6.14062744076515,6.19553396935585,943421.507962083,0.0,1.0
1991-08-09,41.75,42.12,41.5,41.87,89200,6.19553396935585,6.25044049794655,6.15843496355132,6.21334149214202,601094.275072984,0.0,1.0
1991-08-12,41.75,42.0,41.5,41.75,30800,6.19553396935585,6.23263297516037,6.15843496355132,6.19553396935585,207552.731751658,0.0,1.0
1991-08-13,41.87,42.25,41.62,41.87,96000,6.21334149214202,6.2697319809649,6.17624248633749,6.21334149214202,646917.605459714,0.0,1.0
1991-08-14,41.5,42.0,41.5,42.0,105200,6.15843496355132,6.23263297516037,6.15843496355132,6.23263297516037,708913.875982936,0.0,1.0
1991-08-15,41.25,41.62,41.13,41.5,53200,6.1213359577468,6.17624248633749,6.10352843496062,6.15843496355132,358500.173025591,0.0,1.0
1991-08-16,40.25,41.38,40.25,41.25,137600,5.97293993452869,6.14062744076515,5.97293993452869,6.1213359577468,927248.56782559,0.0,1.0
1991-08-19,39.5,39.75,39.13,39.38,158400,5.86164291711511,5.89874192291964,5.80673638852442,5.84383539432894,1067414.04900853,0.0,1.0
1991-08-20,40.25,40.25,39.62,39.75,73244,5.97293993452869,5.97293993452869,5.87945043990129,5.89874192291964,493571.178065534,0.0,1.0
1991-08-21,40.5,40.5,39.87,40.25,202444,6.01003894033322,6.01003894033322,5.91654944570581,5.97293993452869,1364214.4554134,0.0,1.0
1991-08-22,41.5,41.5,40.5,40.5,73467,6.15843496355132,6.15843496355132,6.01003894033322,6.01003894033322,495073.913753217,0.0,1.0
1991-08-23,41.75,42.0,41.38,41.38,63867,6.19553396935585,6.23263297516037,6.14062744076515,6.14062744076515,430382.153207245,0.0,1.0
1991-08-26,40.63,41.62,40.63,41.5,52000,6.02933042335157,6.17624248633749,6.02933042335157,6.15843496355132,350413.702957345,0.0,1.0
1991-08-27,39.75,40.63,39.5,40.5,309378,5.89874192291964,6.02933042335157,5.86164291711511,6.01003894033322,2084813.28064495,0.0,1.0
1991-08-28,40.75,40.75,40.37,40.37,190667,6.04713794613774,6.04713794613774,5.99074745731486,5.99074745731486,1284852.49041862,0.0,1.0
1991-08-29,40.75,40.88,40.5,40.63,110800,6.04713794613774,6.0664294291561,6.01003894033322,6.02933042335157,746650.73630142,0.0,1.0
1991-08-30,41.38,41.5,40.88,40.88,156444,6.14062744076515,6.15843496355132,6.0664294291561,6.0664294291561,1054233.10279729,0.0,1.0
1991-09-03,40.75,41.25,40.63,41.25,189600,6.1008573065427,6.17571445140825,6.08289159177497,6.17571445140825,1266412.17976271,0.362,1.0
1991-09-04,40.5,40.88,40.5,40.63,148844,6.06342873410992,6.12032016420774,6.06342873410992,6.08289159177497,994186.996226798,0.0,1.0
1991-09-05,40.63,41.0,40.63,40.75,119778,6.08289159177497,6.13828587897548,6.08289159177497,6.1008573065427,800043.871664651,0.0,1.0
1991-09-06,41.25,41.62,40.63,40.63,94400,6.17571445140825,6.23110873860876,6.08289159177497,6.08289159177497,630534.334227848,0.0,1.0
1991-09-09,41.62,41.75,41.25,41.25,100044,6.23110873860876,6.25057159627381,6.17571445140825,6.17571445140825,668232.806498843,0.0,1.0
1991-09-10,41.38,41.87,41.13,41.87,62578,6.1951773090733,6.26853731104154,6.15774873664052,6.26853731104154,417982.813213032,0.0,1.0
1991-09-11,41.38,41.5,41.13,41.5,41867,6.1951773090733,6.21314302384103,6.15774873664052,6.21314302384103,279645.984863531,0.0,1.0
1991-09-12,41.62,41.75,41.38,41.38,101467,6.23110873860876,6.25057159627381,6.1951773090733,6.1951773090733,677737.577236198,0.0,1.0
1991-09-13,42.37,42.5,41.38,41.38,160800,6.3433944559071,6.36285731357214,6.1951773090733,6.1951773090733,1074045.77271015,0.0,1.0
1991-09-16,43.5,43.5,42.62,42.62,178578,6.51257160330325,6.51257160330325,6.38082302833987,6.38082302833987,1192791.9527303,0.0,1.0
1991-09-17,43.63,43.63,43.25,43.5,106444,6.53203446096829,6.53203446096829,6.47514303087047,6.51257160330325,710980.896954969,0.0,1.0
1991-09-18,44.62,44.62,43.75,43.88,145067,6.68025160780209,6.68025160780209,6.55000017573603,6.56946303340107,968958.943468551,0.0,1.0
1991-09-19,44.37,44.75,44.25,44.62,192667,6.64282303536931,6.69971446546714,6.62485732060158,6.68025160780209,1286897.86623598,0.0,1.0
1991-09-20,44.37,44.5,44.0,44.5,188044,6.64282303536931,6.66228589303436,6.5874287481688,6.66228589303436,1256019.05027057,0.0,1.0
1991-09-23,42.75,44.12,42.75,44.12,69378,6.40028588600492,6.60539446293654,6.40028588600492,6.60539446293654,463402.659322665,0.0,1.0
1991-09-24,43.63,43.88,42.75,42.75,91778,6.53203446096829,6.56946303340107,6.40028588600492,6.40028588600492,613020.975919104,0.0,1.0
1991-09-25,44.0,44.5,43.75,43.75,60844,6.5874287481688,6.66228589303436,6.55000017573603,6.55000017573603,406400.752455076,0.0,1.0
1991-09-26,43.25,43.88,43.25,43.88,89067,6.47514303087047,6.56946303340107,6.47514303087047,6.56946303340107,594913.151977455,0.0,1.0
1991-09-27,43.38,43.75,43.13,43.38,134267,6.49460588853552,6.55000017573603,6.45717731610274,6.49460588853552,896821.540823839,0.0,1.0
1991-09-30,44.25,44.37,43.38,43.38,152044,6.62485732060158,6.64282303536931,6.49460588853552,6.49460588853552,1015561.04145486,0.0,1.0
1991-10-01,44.62,44.62,44.12,44.25,218267,6.68025160780209,6.68025160780209,6.60539446293654,6.62485732060158,1457890.22806048,0.0,1.0
1991-10-02,44.12,44.25,43.88,44.25,132400,6.60539446293654,6.62485732060158,6.56946303340107,6.62485732060158,884351.121311091,0.0,1.0
1991-10-03,43.75,44.0,43.75,44.0,76667,6.55000017573603,6.5874287481688,6.55000017573603,6.5874287481688,512088.726718711,0.0,1.0
1991-10-04,43.13,43.75,43.13,43.63,61600,6.45717731610274,6.55000017573603,6.45717731610274,6.53203446096829,411450.370640206,0.0,1.0
1991-10-07,43.0,43.25,43.0,43.0,25867,6.43771445843769,6.47514303087047,6.43771445843769,6.43771445843769,172775.758723218,0.0,1.0
1991-10-08,43.25,43.25,43.0,43.0,56178,6.47514303087047,6.47514303087047,6.43771445843769,6.43771445843769,375234.722756907,0.0,1.0
1991-10-09,43.25,43.38,43.0,43.0,80000,6.47514303087047,6.49460588853552,6.43771445843769,6.43771445843769,534351.130701566,0.0,1.0
1991-10-10,44.5,44.5,43.5,43.5,177644,6.66228589303436,6.66228589303436,6.51257160330325,6.51257160330325,1186553.40327936,0.0,1.0
1991-10-11,44.5,44.62,44.12,44.5,144400,6.66228589303436,6.68025160780209,6.60539446293654,6.66228589303436,964503.790916326,0.0,1.0
1991-10-14,44.44,45.13,44.44,44.75,109600,6.65330303565049,6.75660589556496,6.65330303565049,6.69971446546714,732061.049061145,0.0,1.0
1991-10-15,45.5,45.5,44.87,44.87,70267,6.81200018276547,6.81200018276547,6.71768018023487,6.71768018023487,469340.636262586,0.0,1.0
1991-10-16,45.38,45.75,45.38,45.5,209244,6.79403446799773,6.84942875519824,6.79403446799773,6.81200018276547,1397622.09990648,0.0,1.0
1991-10-17,44.5,45.25,44.5,45.25,111378,6.66228589303436,6.77457161033269,6.66228589303436,6.77457161033269,743937.002940987,0.0,1.0
1991-10-18,44.62,44.75,44.37,44.62,163467,6.68025160780209,6.69971446546714,6.64282303536931,6.68025160780209,1091859.70352991,0.0,1.0
1991-10-21,44.0,44.5,43.75,44.5,152178,6.5874287481688,6.66228589303436,6.55000017573603,6.66228589303436,1016456.07959879,0.0,1.0
1991-10-22,43.5,44.12,43.5,43.88,154267,6.51257160330325,6.60539446293654,6.51257160330325,6.56946303340107,1030409.32349923,0.0,1.0
1991-10-23,43.5,43.63,43.38,43.63,141778,6.51257160330325,6.53203446096829,6.49460588853552,6.53203446096829,946990.432607582,0.0,1.0
1991-10-24,43.25,43.5,43.13,43.38,76044,6.47514303087047,6.51257160330325,6.45717731610274,6.49460588853552,507927.467288373,0.0,1.0
1991-10-25,43.25,43.88,43.13,43.25,71467,6.47514303087047,6.56946303340107,6.45717731610274,6.47514303087047,477355.90322311,0.0,1.0
1991-10-28,43.25,43.88,43.25,43.25,73867,6.47514303087047,6.56946303340107,6.47514303087047,6.47514303087047,493386.437144157,0.0,1.0
1991-10-29,44.25,44.5,43.25,43.5,112667,6.62485732060158,6.66228589303436,6.47514303087047,6.51257160330325,752546.735534417,0.0,1.0
1991-10-30,44.0,44.62,43.75,44.25,49600,6.5874287481688,6.68025160780209,6.55000017573603,6.62485732060158,331297.701034971,0.0,1.0
1991-10-31,44.25,44.37,43.88,43.88,44444,6.62485732060158,6.64282303536931,6.56946303340107,6.56946303340107,296858.770661255,0.0,1.0
1991-11-01,44.0,44.37,43.75,44.25,62800,6.5874287481688,6.64282303536931,6.55000017573603,6.62485732060158,419465.637600729,0.0,1.0
1991-11-04,44.0,44.12,43.88,44.12,20267,6.5874287481688,6.60539446293654,6.56946303340107,6.60539446293654,135371.179574108,0.0,1.0
1991-11-05,44.12,44.37,43.88,44.0,50267,6.60539446293654,6.64282303536931,6.56946303340107,6.5874287481688,335752.853587195,0.0,1.0
1991-11-06,44.0,44.25,43.38,43.88,87778,6.5874287481688,6.62485732060158,6.49460588853552,6.56946303340107,586303.419384026,0.0,1.0
1991-11-07,44.75,44.75,43.88,44.0,29467,6.69971446546714,6.69971446546714,6.56946303340107,6.5874287481688,196821.559604788,0.0,1.0
1991-11-08,44.62,45.0,44.37,44.87,77644,6.68025160780209,6.73714303789991,6.64282303536931,6.71768018023487,518614.489902405,0.0,1.0
1991-11-11,44.62,44.75,44.5,44.5,27644,6.68025160780209,6.69971446546714,6.66228589303436,6.66228589303436,184645.033213926,0.0,1.0
1991-11-12,45.88,46.0,44.75,44.87,201467,6.86889161286329,6.88685732763102,6.69971446546714,6.71768018023487,1345676.49061315,0.0,1.0
1991-11-13,45.63,45.75,45.38,45.75,100400,6.83146304043051,6.84942875519824,6.79403446799773,6.84942875519824,670610.669030465,0.0,1.0
1991-11-14,44.87,45.63,44.75,45.63,54444,6.71768018023487,6.83146304043051,6.69971446546714,6.83146304043051,363652.66199895,0.0,1.0
1991-11-15,43.88,45.25,43.88,44.87,82400,6.56946303340107,6.77457161033269,6.56946303340107,6.71768018023487,550381.664622613,0.0,1.0
1991-11-18,44.25,44.25,43.38,43.88,105467,6.62485732060158,6.62485732060158,6.49460588853552,6.56946303340107,704455.133771276,0.0,1.0
1991-11-19,42.62,44.0,42.5,44.0,128978,6.38082302833987,6.5874287481688,6.36285731357214,6.5874287481688,861494.251695332,0.0,1.0
1991-11-20,42.88,42.88,42.5,42.88,89467,6.41974874366996,6.41974874366996,6.36285731357214,6.41974874366996,597584.907630962,0.0,1.0
1991-11-21,43.0,43.13,42.5,42.62,44400,6.43771445843769,6.45717731610274,6.36285731357214,6.38082302833987,296564.877539369,0.0,1.0
1991-11-22,42.88,43.38,42.88,43.25,100444,6.41974874366996,6.49460588853552,6.41974874366996,6.47514303087047,670904.562152351,0.0,1.0
1991-11-25,43.25,43.38,42.75,42.88,82178,6.47514303087047,6.49460588853552,6.40028588600492,6.41974874366996,548898.840234916,0.0,1.0
1991-11-26,44.25,44.5,43.5,43.5,86667,6.62485732060158,6.66228589303436,6.51257160330325,6.51257160330325,578882.618056408,0.0,1.0
1991-11-27,43.25,44.25,43.13,44.25,58444,6.47514303087047,6.62485732060158,6.45717731610274,6.62485732060158,390370.218534029,0.0,1.0
1991-11-29,43.0,43.38,42.88,43.13,65244,6.43771445843769,6.49460588853552,6.41974874366996,6.45717731610274,435790.064643662,0.0,1.0
1991-12-02,43.88,43.88,42.62,42.62,90178,6.56946303340107,6.56946303340107,6.38082302833987,6.38082302833987,602333.953305073,0.0,1.0
1991-12-03,43.88,44.0,43.25,43.75,178800,6.62365960628373,6.64177353410402,6.52856148522724,6.60403618447843,1184502.89814967,0.362,1.0
1991-12-04,43.5,43.88,43.0,43.88,38844,6.56629883485283,6.62365960628373,6.49082413560165,6.62365960628373,257331.267202046,0.0,1.0
1991-12-05,42.88,43.38,42.62,43.25,39200,6.47271020778137,6.54818490703255,6.43346336417075,6.52856148522724,259689.673419839,0.0,1.0
1991-12-06,42.88,44.12,42.62,42.62,95378,6.47271020778137,6.6598874619243,6.43346336417075,6.43346336417075,631854.124271362,0.0,1.0
1991-12-09,42.75,43.0,42.62,42.88,48267,6.45308678597606,6.49082413560165,6.43346336417075,6.47271020778137,319756.15987131,0.0,1.0
1991-12-10,41.75,42.62,41.75,42.5,38444,6.3021373874737,6.43346336417075,6.3021373874737,6.41534943635047,254681.372575313,0.0,1.0
1991-12-11,41.75,42.0,41.38,42.0,37467,6.3021373874737,6.33987473709929,6.24628611002782,6.33987473709929,248209.004949518,0.0,1.0
1991-12-12,42.0,42.12,41.87,41.87,82667,6.33987473709929,6.35798866491957,6.32025131529398,6.32025131529398,547647.097770352,0.0,1.0
1991-12-13,42.0,42.25,41.75,42.0,100044,6.33987473709929,6.37761208672488,6.3021373874737,6.33987473709929,662765.145092202,0.0,1.0
1991-12-16,41.87,42.25,41.5,42.0,118400,6.32025131529398,6.37761208672488,6.26440003784811,6.33987473709929,784368.809512982,0.0,1.0
1991-12-17,42.25,42.37,42.0,42.25,194267,6.37761208672488,6.39572601454516,6.33987473709929,6.37761208672488,1286967.69862887,0.0,1.0
1991-12-18,43.13,43.25,42.12,42.12,52978,6.51044755740696,6.52856148522724,6.35798866491957,6.35798866491957,350965.293837659,0.0,1.0
1991-12-19,43.63,43.75,43.25,43.25,60178,6.58592225665814,6.60403618447843,6.52856148522724,6.52856148522724,398663.397118854,0.0,1.0
1991-12-20,42.88,44.87,42.88,44.87,183067,6.47271020778137,6.77309951080107,6.47271020778137,6.77309951080107,1212770.64908035,0.0,1.0
1991-12-23,43.88,44.0,42.75,43.0,91378,6.62365960628373,6.64177353410402,6.45308678597606,6.49082413560165,605355.178004031,0.0,1.0
1991-12-24,45.0,45.63,44.5,44.5,72844,6.79272293260638,6.88782105366287,6.7172482333552,6.7172482333552,482572.310474355,0.0,1.0
1991-12-26,45.75,45.88,45.25,45.25,16178,6.90593498148315,6.92555840328846,6.83046028223197,6.83046028223197,107174.988178218,0.0,1.0
1991-12-27,46.0,46.0,45.5,45.88,135378,6.94367233110874,6.94367233110874,6.86819763185756,6.92555840328846,896843.586944667,0.0,1.0
1991-12-30,48.87,49.37,46.0,46.0,306578,7.37689710481053,7.45237180406171,6.94367233110874,6.94367233110874,2030998.48718641,0.0,1.0
1991-12-31,48.75,48.75,48.0,48.0,250178,7.35878317699025,7.35878317699025,7.24557112811347,7.24557112811347,1657363.34481705,0.0,1.0
1992-01-02,48.38,48.5,47.5,48.5,180000,7.30293189954437,7.32104582736465,7.17009642886229,7.32104582736465,1192452.58202987,0.0,1.0
1992-01-03,48.38,48.87,47.88,48.38,114844,7.30293189954437,7.37689710481053,7.22745720029319,7.30293189954437,760811.246281326,0.0,1.0
1992-01-06,48.0,48.87,47.88,48.25,63067,7.24557112811347,7.37689710481053,7.22745720029319,7.28330847773906,417802.261060433,0.0,1.0
1992-01-07,47.5,47.75,47.12,47.75,98400,7.17009642886229,7.20783377848788,7.11273565743139,7.20783377848788,651874.07817633,0.0,1.0
1992-01-08,47.38,47.63,47.0,47.25,122044,7.15198250104201,7.1897198506676,7.09462172961111,7.1323590792367,808509.34956252,0.0,1.0
1992-01-09,46.12,47.5,46.0,47.5,176844,6.96178625892903,7.17009642886229,6.94367233110874,7.17009642886229,1171544.91342495,0.0,1.0
1992-01-10,45.63,46.25,45.5,46.0,144578,6.88782105366287,6.98140968073433,6.86819763185756,6.94367233110874,957791.163359527,0.0,1.0
1992-01-13,46.62,47.0,45.75,45.75,174000,7.03726095818021,7.09462172961111,6.90593498148315,6.90593498148315,1152704.16262888,0.0,1.0
1992-01-14,46.5,46.75,46.25,46.75,125644,7.01914703035993,7.05688437998552,6.98140968073433,7.05688437998552,832358.401203117,0.0,1.0
1992-01-15,47.38,47.38,46.62,46.75,166000,7.15198250104201,7.15198250104201,7.03726095818021,7.05688437998552,1099706.27009421,0.0,1.0
1992-01-16,46.87,47.5,46.12,47.38,122400,7.0749983078058,7.17009642886229,6.96178625892903,7.15198250104201,810867.755780313,0.0,1.0
1992-01-17,47.0,47.25,46.87,46.87,64400,7.09462172961111,7.1323590792367,7.0749983078058,7.0749983078058,426633.034904021,0.0,1.0
1992-01-20,46.5,46.87,46.37,46.87,36044,7.01914703035993,7.0749983078058,6.99952360855462,7.0749983078058,238782.004814915,0.0,1.0
1992-01-21,46.12,46.62,46.0,46.37,56978,6.96178625892903,7.03726095818021,6.94367233110874,6.99952360855462,377464.240104989,0.0,1.0
1992-01-22,46.37,46.37,46.12,46.37,82844,6.99952360855462,6.99952360855462,6.96178625892903,6.99952360855462,548819.676142682,0.0,1.0
1992-01-23,46.37,46.62,46.12,46.25,110400,6.99952360855462,7.03726095818021,6.96178625892903,6.98140968073433,731370.916978321,0.0,1.0
1992-01-24,46.12,46.5,46.12,46.25,59244,6.96178625892903,7.01914703035993,6.96178625892903,6.98140968073433,392475.893165432,0.0,1.0
1992-01-27,45.75,46.37,45.63,46.25,24400,6.90593498148315,6.99952360855462,6.88782105366287,6.98140968073433,161643.572230716,0.0,1.0
1992-01-28,45.88,46.37,45.38,45.88,134667,6.92555840328846,6.99952360855462,6.85008370403728,6.92555840328846,892133.399245649,0.0,1.0
1992-01-29,45.88,46.25,45.75,45.75,61067,6.92555840328846,6.98140968073433,6.90593498148315,6.90593498148315,404552.787926768,0.0,1.0
1992-01-30,46.25,46.37,45.63,45.75,121778,6.98140968073433,6.99952360855462,6.88782105366287,6.90593498148315,806747.169635743,0.0,1.0
1992-01-31,46.0,46.5,45.88,46.25,88267,6.94367233110874,7.01914703035993,6.92555840328846,6.98140968073433,584745.622544615,0.0,1.0
1992-02-03,45.5,46.12,45.5,45.88,92044,6.86819763185756,6.96178625892903,6.86819763185756,6.92555840328846,609767.252557542,0.0,1.0
1992-02-04,44.87,45.5,44.75,45.25,135378,6.77309951080107,6.86819763185756,6.75498558298079,6.83046028223197,896843.586944667,0.0,1.0
1992-02-05,44.62,45.0,44.37,45.0,169600,6.73536216117548,6.79272293260638,6.69762481154989,6.79272293260638,1123555.32173481,0.0,1.0
1992-02-06,44.75,45.0,44.62,44.75,178978,6.75498558298079,6.79272293260638,6.73536216117548,6.75498558298079,1185682.10125857,0.0,1.0
1992-02-07,44.62,45.0,44.25,44.75,148667,6.73536216117548,6.79272293260638,6.67951088372961,6.75498558298079,984879.711181305,0.0,1.0
1992-02-10,45.63,45.63,44.87,44.87,83467,6.88782105366287,6.88782105366287,6.77309951080107,6.77309951080107,552946.887023818,0.0,1.0
1992-02-11,45.75,45.75,45.38,45.63,96578,6.90593498148315,6.90593498148315,6.85008370403728,6.88782105366287,639803.808151561,0.0,1.0
1992-02-12,45.63,46.0,45.5,45.75,77200,6.88782105366287,6.94367233110874,6.86819763185756,6.90593498148315,511429.662959478,0.0,1.0
1992-02-13,45.75,45.88,45.38,45.75,189200,6.90593498148315,6.92555840328846,6.85008370403728,6.90593498148315,1253400.15844473,0.0,1.0
1992-02-14,45.75,46.0,45.5,45.88,45378,6.90593498148315,6.94367233110874,6.86819763185756,6.92555840328846,300617.295929731,0.0,1.0
1992-02-18,47.38,47.38,45.63,45.63,134044,7.15198250104201,7.15198250104201,6.88782105366287,6.88782105366287,888006.188364511,0.0,1.0
1992-02-19,46.87,47.5,46.75,47.38,66267,7.0749983078058,7.17009642886229,7.05688437998552,7.15198250104201,439001.418074297,0.0,1.0
1992-02-20,47.38,47.38,47.0,47.0,87867,7.15198250104201,7.15198250104201,7.09462172961111,7.09462172961111,582095.727917882,0.0,1.0
1992-02-21,47.0,47.63,46.87,47.63,96000,7.09462172961111,7.1897198506676,7.0749983078058,7.1897198506676,635974.710415931,0.0,1.0
1992-02-24,46.5,47.25,46.25,46.87,37244,7.01914703035993,7.1323590792367,6.98140968073433,7.0749983078058,246731.688695114,0.0,1.0
1992-02-25,46.37,46.5,45.88,46.5,65600,6.99952360855462,7.01914703035993,6.92555840328846,7.01914703035993,434582.71878422,0.0,1.0
1992-02-26,47.12,47.25,46.5,46.5,58044,7.11273565743139,7.1323590792367,7.01914703035993,7.01914703035993,384526.209285233,0.0,1.0
1992-02-27,47.0,47.12,46.75,47.12,23244,7.09462172961111,7.11273565743139,7.05688437998552,7.11273565743139,153985.376759457,0.0,1.0
1992-02-28,47.12,47.38,46.87,47.0,45244,7.11273565743139,7.15198250104201,7.0749983078058,7.09462172961111,299729.581229775,0.0,1.0
1992-03-02,47.88,47.88,47.0,47.25,170267,7.22745720029319,7.22745720029319,7.09462172961111,7.1323590792367,1127974.02102489,0.0,1.0
1992-03-03,47.88,48.25,47.5,47.75,169600,7.28406322473158,7.34035193386171,7.22625319913847,7.26428611071288,1114823.93129547,0.375,1.0
1992-03-04,47.88,48.38,47.5,48.0,130444,7.28406322473158,7.3601290478804,7.22625319913847,7.30231902228729,857441.585459351,0.0,1.0
1992-03-05,48.25,48.62,48.0,48.0,123778,7.34035193386171,7.39664064299184,7.30231902228729,7.30231902228729,813624.272216335,0.0,1.0
1992-03-06,49.0,49.12,48.13,48.13,127778,7.45445066858495,7.47270646614066,7.32209613630599,7.32209613630599,839917.289463869,0.0,1.0
1992-03-09,49.63,50.5,48.87,48.87,316978,7.55029360575247,7.68264813803142,7.43467355456625,7.43467355456625,2083577.00527226,0.0,1.0
1992-03-10,48.62,49.88,48.62,49.75,243867,7.39664064299184,7.58832651732688,7.39664064299184,7.56854940330818,1602999.80927613,0.0,1.0
1992-03-11,48.5,48.87,48.25,48.38,88444,7.37838484543612,7.43467355456625,7.34035193386171,7.3601290478804,581364.904360238,0.0,1.0
1992-03-12,47.88,48.5,47.63,48.5,103644,7.28406322473158,7.37838484543612,7.24603031315716,7.37838484543612,681278.369900869,0.0,1.0
1992-03-13,47.75,48.0,47.75,47.75,66444,7.26428611071288,7.30231902228729,7.26428611071288,7.26428611071288,436753.309498798,0.0,1.0
1992-03-16,47.5,47.75,47.38,47.63,66844,7.22625319913847,7.26428611071288,7.20799740158275,7.24603031315716,439382.611223551,0.0,1.0
1992-03-17,47.75,48.13,47.63,47.75,89644,7.26428611071288,7.32209613630599,7.24603031315716,7.26428611071288,589252.809534499,0.0,1.0
1992-03-18,47.88,48.13,47.75,47.88,61600,7.28406322473158,7.32209613630599,7.26428611071288,7.28406322473158,404912.465612033,0.0,1.0
1992-03-19,47.5,48.13,46.25,48.13,252844,7.22625319913847,7.32209613630599,7.0360886412664,7.32209613630599,1662007.91323391,0.0,1.0
1992-03-20,48.75,48.75,47.5,47.5,251244,7.41641775701053,7.41641775701053,7.22625319913847,7.22625319913847,1651490.7063349,0.0,1.0
1992-03-23,48.25,48.5,48.13,48.5,126800,7.34035193386171,7.37838484543612,7.32209613630599,7.37838484543612,833488.646746847,0.0,1.0
1992-03-24,48.62,49.0,48.38,48.75,167778,7.39664064299184,7.45445066858495,7.3601290478804,7.41641775701053,1102847.46193922,0.0,1.0
1992-03-25,48.38,48.87,48.38,48.75,93067,7.3601290478804,7.43467355456625,7.3601290478804,7.41641775701053,611753.059044076,0.0,1.0
1992-03-26,48.62,48.62,48.38,48.5,88978,7.39664064299184,7.39664064299184,7.3601290478804,7.37838484543612,584875.022162784,0.0,1.0
1992-03-27,48.0,48.5,47.75,48.38,94000,7.30231902228729,7.37838484543612,7.26428611071288,7.3601290478804,617885.905317064,0.0,1.0
1992-03-30,47.38,47.88,47.25,47.88,72578,7.20799740158275,7.28406322473158,7.18822028756405,7.28406322473158,477073.651447892,0.0,1.0
1992-03-31,47.75,47.75,47.38,47.38,154044,7.26428611071288,7.26428611071288,7.20799740158275,7.20799740158275,1012570.38721981,0.0,1.0
1992-04-01,47.5,47.75,47.5,47.63,80000,7.22625319913847,7.26428611071288,7.22625319913847,7.24603031315716,525860.344950692,0.0,1.0
1992-04-02,47.63,47.75,47.5,47.63,190578,7.24603031315716,7.26428611071288,7.22625319913847,7.24603031315716,1252717.66025016,0.0,1.0
1992-04-03,47.25,47.5,47.0,47.5,119644,7.18822028756405,7.22625319913847,7.15018737598964,7.22625319913847,786450.438891009,0.0,1.0
1992-04-06,47.5,47.63,47.38,47.5,168044,7.22625319913847,7.24603031315716,7.20799740158275,7.22625319913847,1104595.94758618,0.0,1.0
1992-04-07,46.62,47.5,46.62,47.5,105600,7.09237735039653,7.22625319913847,7.09237735039653,7.22625319913847,694135.655334914,0.0,1.0
1992-04-08,45.63,46.37,45.63,46.37,47467,6.94176702056186,7.05434443882212,6.94176702056186,7.05434443882212,312012.662422181,0.0,1.0
1992-04-09,45.88,46.0,45.5,45.75,115778,6.97979993213627,6.99805572969199,6.92198990654316,6.96002281811758,761038.237721266,0.0,1.0
1992-04-10,46.5,46.87,45.75,46.37,137244,7.07412155284081,7.13041026197095,6.96002281811758,7.05434443882212,902139.714780161,0.0,1.0
1992-04-13,45.88,46.37,45.88,46.25,270178,6.97979993213627,7.05434443882212,6.97979993213627,7.0360886412664,1775948.7034761,0.0,1.0
1992-04-14,47.12,47.12,45.88,46.0,215644,7.16844317354536,7.16844317354536,6.97979993213627,6.99805572969199,1417482.85283184,0.0,1.0
1992-04-15,48.25,48.5,47.38,47.38,206000,7.34035193386171,7.37838484543612,7.20799740158275,7.20799740158275,1354090.38824803,0.0,1.0
1992-04-16,48.25,48.75,48.25,48.5,87067,7.34035193386171,7.41641775701053,7.34035193386171,7.37838484543612,572313.533172774,0.0,1.0
1992-04-20,32.25,32.25,31.88,32.0,52044,7.35936838964891,7.35936838964891,7.27493532595372,7.30231902228729,228065.631605115,0.0,1.5
1992-04-21,32.37,32.75,32.25,32.5,111867,7.38675208598249,7.47346712437215,7.35936838964891,7.41641775701053,490220.160071659,0.0,1.0
1992-04-22,31.88,32.25,31.0,32.13,127867,7.27493532595372,7.35936838964891,7.07412155284082,7.33198469331534,560334.872731751,0.0,1.0
1992-04-23,32.5,32.5,31.62,31.75,136600,7.41641775701053,7.41641775701053,7.21560398389763,7.24526965492567,598604.359335539,0.0,1.0
1992-04-24,32.5,32.62,32.25,32.5,77800,7.41641775701053,7.44380145334411,7.35936838964891,7.41641775701053,340932.790309699,0.0,1.0
1992-04-27,32.37,32.62,32.25,32.5,68600,7.38675208598249,7.44380145334411,7.35936838964891,7.41641775701053,300616.830530146,0.0,1.0
1992-04-28,31.88,32.62,31.88,32.37,110400,7.27493532595372,7.44380145334411,7.27493532595372,7.38675208598249,483791.517354637,0.0,1.0
1992-04-29,32.75,32.75,32.13,32.25,96067,7.47346712437215,7.47346712437215,7.33198469331534,7.35936838964891,420981.881319818,0.0,1.0
1992-04-30,33.0,33.12,32.62,32.75,119000,7.53051649173377,7.55790018806735,7.44380145334411,7.47346712437215,521478.175409437,0.0,1.0
1992-05-01,32.62,33.12,32.5,32.88,187067,7.44380145334411,7.55790018806735,7.41641775701053,7.50313279540019,819759.309574093,0.0,1.0
1992-05-04,31.62,32.75,31.25,32.5,256467,7.21560398389763,7.47346712437215,7.13117092020244,7.41641775701053,1123881.87573724,0.0,1.0
1992-05-05,33.12,33.25,31.88,31.88,185800,7.55790018806735,7.58756585909539,7.27493532595372,7.27493532595372,814207.100765322,0.0,1.0
1992-05-06,33.0,33.12,32.75,33.0,102067,7.53051649173377,7.55790018806735,7.47346712437215,7.53051649173377,447274.898567353,0.0,1.0
1992-05-07,32.37,32.88,32.13,32.75,163067,7.38675208598249,7.50313279540019,7.33198469331534,7.47346712437215,714587.240583955,0.0,1.0
1992-05-08,32.37,32.5,32.25,32.37,141667,7.38675208598249,7.41641775701053,7.35936838964891,7.38675208598249,620808.812401081,0.0,1.0
1992-05-11,32.62,33.0,32.37,32.62,188267,7.44380145334411,7.53051649173377,7.38675208598249,7.44380145334411,825017.9130236,0.0,1.0
1992-05-12,32.0,32.5,32.0,32.5,196200,7.30231902228729,7.41641775701053,7.30231902228729,7.41641775701053,859781.663994383,0.0,1.0
1992-05-13,31.88,32.0,31.75,31.75,81000,7.27493532595372,7.30231902228729,7.24526965492567,7.24526965492567,354955.732841717,0.0,1.0
1992-05-14,31.75,31.88,31.38,31.75,127667,7.24526965492567,7.27493532595372,7.16083659123048,7.24526965492567,559458.438823501,0.0,1.0
1992-05-15,31.62,31.88,31.5,31.5,88667,7.21560398389763,7.27493532595372,7.18822028756405,7.18822028756405,388553.826714526,0.0,1.0
1992-05-18,32.25,32.25,31.75,31.88,63667,7.35936838964891,7.35936838964891,7.24526965492567,7.27493532595372,278999.588183131,0.0,1.0
1992-05-19,32.37,32.37,31.62,32.37,85467,7.38675208598249,7.38675208598249,7.21560398389763,7.38675208598249,374530.884182507,0.0,1.0
1992-05-20,33.12,33.38,32.25,32.5,198067,7.55790018806735,7.61723153012343,7.35936838964891,7.41641775701053,867963.174527907,0.0,1.0
1992-05-21,33.25,33.25,32.88,33.12,164400,7.58756585909539,7.58756585909539,7.50313279540019,7.55790018806735,720428.672582449,0.0,1.0
1992-05-22,33.12,33.5,32.88,33.12,96867,7.55790018806735,7.64461522645701,7.50313279540019,7.55790018806735,424487.616952823,0.0,1.0
1992-05-26,32.25,33.25,32.13,33.25,60200,7.35936838964891,7.58756585909539,7.33198469331534,7.58756585909539,263806.606383598,0.0,1.0
1992-05-27,32.13,32.37,31.75,32.25,115600,7.33198469331534,7.38675208598249,7.24526965492567,7.35936838964891,506578.798969167,0.0,1.0
1992-05-28,32.5,32.75,32.13,32.25,93200,7.41641775701053,7.47346712437215,7.33198469331534,7.35936838964891,408418.201245038,0.0,1.0
1992-05-29,32.5,32.88,32.37,32.88,249067,7.41641775701053,7.50313279540019,7.38675208598249,7.50313279540019,1091453.82113195,0.0,1.0
1992-06-01,32.25,32.75,32.13,32.75,132067,7.35936838964891,7.47346712437215,7.33198469331534,7.47346712437215,578739.984805026,0.0,1.0
1992-06-02,32.62,32.62,32.13,32.37,135400,7.50085082070573,7.50085082070573,7.38817709593118,7.443364226433,588832.934499615,0.25,1.0
1992-06-03,32.75,33.0,32.37,32.62,160067,7.53074384972755,7.58823044400028,7.443364226433,7.50085082070573,696105.770506277,0.0,1.0
1992-06-04,32.25,32.75,32.25,32.75,64067,7.41577066118209,7.53074384972755,7.41577066118209,7.53074384972755,278617.131570065,0.0,1.0
1992-06-05,32.88,32.88,32.37,32.5,72467,7.56063687874937,7.56063687874937,7.443364226433,7.47325725545482,315147.387476984,0.0,1.0
1992-06-08,32.75,32.88,32.62,32.75,165400,7.53074384972755,7.56063687874937,7.50085082070573,7.53074384972755,719298.134167181,0.0,1.0
1992-06-09,32.75,33.0,32.75,32.75,83667,7.53074384972755,7.58823044400028,7.53074384972755,7.53074384972755,363854.395352875,0.0,1.0
1992-06-10,32.25,32.75,32.25,32.62,78867,7.41577066118209,7.53074384972755,7.41577066118209,7.50085082070573,342979.963406065,0.0,1.0
1992-06-11,32.88,32.88,32.0,32.25,95800,7.56063687874937,7.56063687874937,7.35828406690936,7.41577066118209,416618.870938428,0.0,1.0
1992-06-12,32.62,33.12,32.62,32.75,193400,7.50085082070573,7.61582400925119,7.50085082070573,7.53074384972755,841065.653856909,0.0,1.0
1992-06-15,32.75,33.0,32.25,32.5,89467,7.53074384972755,7.58823044400028,7.41577066118209,7.47325725545482,389077.667288604,0.0,1.0
1992-06-16,32.62,32.75,32.5,32.75,101600,7.50085082070573,7.53074384972755,7.47325725545482,7.53074384972755,441842.142874157,0.0,1.0
1992-06-17,32.62,32.75,32.62,32.75,87400,7.50085082070573,7.53074384972755,7.50085082070573,7.53074384972755,380088.615031509,0.0,1.0
1992-06-18,31.75,32.5,31.62,32.5,127200,7.30079747263663,7.47325725545482,7.27090444361481,7.47325725545482,553172.44659048,0.0,1.0
1992-06-19,32.13,32.13,31.62,31.62,170000,7.38817709593118,7.38817709593118,7.27090444361481,7.27090444361481,739302.798116208,0.0,1.0
1992-06-22,31.88,32.0,31.5,32.0,78867,7.33069050165845,7.35828406690936,7.2433108783639,7.35828406690936,342979.963406065,0.0,1.0
1992-06-23,31.38,31.88,31.25,31.88,68067,7.21571731311299,7.33069050165845,7.18582428409117,7.33069050165845,296012.491525741,0.0,1.0
1992-06-24,31.88,31.88,31.25,31.5,111000,7.33069050165845,7.33069050165845,7.18582428409117,7.2433108783639,482721.238769995,0.0,1.0
1992-06-25,31.62,32.0,31.5,31.75,107400,7.27090444361481,7.35828406690936,7.2433108783639,7.30079747263663,467065.414809887,0.0,1.0
1992-06-26,31.75,31.88,31.62,31.62,78267,7.30079747263663,7.33069050165845,7.27090444361481,7.27090444361481,340370.659412713,0.0,1.0
1992-06-29,31.75,31.88,31.62,31.62,127400,7.30079747263663,7.33069050165845,7.27090444361481,7.27090444361481,554042.214588264,0.0,1.0
1992-06-30,32.0,32.0,31.5,31.5,117667,7.35828406690936,7.35828406690936,7.2433108783639,7.2433108783639,511714.954976117,0.0,1.0
1992-07-01,32.25,32.5,32.13,32.13,264067,7.41577066118209,7.47325725545482,7.38817709593118,7.38817709593118,1148385.12935384,0.0,1.0
1992-07-02,32.13,32.37,31.88,32.37,91667,7.38817709593118,7.443364226433,7.33069050165845,7.443364226433,398645.115264226,0.0,1.0
1992-07-06,31.75,32.13,31.5,32.13,76400,7.30079747263663,7.38817709593118,7.2433108783639,7.38817709593118,332251.375153402,0.0,1.0
1992-07-07,31.88,32.13,31.62,32.13,68067,7.33069050165845,7.38817709593118,7.27090444361481,7.38817709593118,296012.491525741,0.0,1.0
1992-07-08,30.87,32.0,30.75,31.88,182667,7.09844466079662,7.35828406690936,7.07085109554571,7.33069050165845,794389.554255844,0.0,1.0
1992-07-09,31.5,31.5,30.87,31.0,200600,7.2433108783639,7.2433108783639,7.09844466079662,7.12833768981844,872377.301777126,0.0,1.0
1992-07-10,31.25,31.5,30.87,31.5,183467,7.18582428409117,7.2433108783639,7.09844466079662,7.2433108783639,797868.626246979,0.0,1.0
1992-07-13,31.25,31.38,30.87,31.25,179800,7.18582428409117,7.21571731311299,7.09844466079662,7.18582428409117,781921.430007613,0.0,1.0
1992-07-14,31.12,31.25,31.0,31.0,80200,7.15593125506935,7.18582428409117,7.12833768981844,7.12833768981844,348776.967111294,0.0,1.0
1992-07-15,31.0,31.25,30.63,31.25,179200,7.12833768981844,7.18582428409117,7.0432575302948,7.18582428409117,779312.126014262,0.0,1.0
1992-07-16,31.12,31.38,31.0,31.0,81667,7.15593125506935,7.21571731311299,7.12833768981844,7.12833768981844,355156.715375038,0.0,1.0
1992-07-17,31.38,31.38,30.87,31.12,62667,7.21571731311299,7.21571731311299,7.09844466079662,7.15593125506935,272528.755585579,0.0,1.0
1992-07-20,31.12,31.5,30.87,31.12,324267,7.15593125506935,7.2433108783639,7.09844466079662,7.15593125506935,1410185.29668676,0.0,1.0
1992-07-21,31.25,31.5,31.0,31.38,44000,7.18582428409117,7.2433108783639,7.12833768981844,7.21571731311299,191348.95951243,0.0,1.0
1992-07-22,31.0,31.12,30.63,31.12,35600,7.12833768981844,7.15593125506935,7.0432575302948,7.15593125506935,154818.703605512,0.0,1.0
1992-07-23,30.5,30.75,29.75,30.75,111867,7.01336450127298,7.07085109554571,6.8409047184548,7.07085109554571,486491.683040388,0.0,1.0
1992-07-24,30.5,30.75,30.25,30.63,30867,7.01336450127298,7.07085109554571,6.95587790700025,7.0432575302948,134235.643937959,0.0,1.0
1992-07-27,30.12,30.63,30.12,30.5,39867,6.92598487797844,7.0432575302948,6.92598487797844,7.01336450127298,173375.203838228,0.0,1.0
1992-07-28,30.87,30.87,30.12,30.12,110800,7.09844466079662,7.09844466079662,6.92598487797844,6.92598487797844,481851.470772211,0.0,1.0
1992-07-29,31.12,31.5,31.0,31.12,167667,7.15593125506935,7.2433108783639,7.12833768981844,7.15593125506935,729156.954422061,0.0,1.0
1992-07-30,30.63,31.25,30.63,31.0,69600,7.0432575302948,7.18582428409117,7.0432575302948,7.12833768981844,302679.263228753,0.0,1.0
1992-07-31,30.75,31.0,30.75,30.87,82067,7.07085109554571,7.12833768981844,7.07085109554571,7.09844466079662,356896.251370605,0.0,1.0
1992-08-03,30.63,31.12,30.38,30.75,443200,7.0432575302948,7.15593125506935,6.98577093602207,7.07085109554571,1927405.88308884,0.0,1.0
1992-08-04,30.87,30.87,30.63,30.87,88800,7.09844466079662,7.09844466079662,7.0432575302948,7.09844466079662,386176.991015996,0.0,1.0
1992-08-05,30.63,30.87,30.63,30.63,70267,7.0432575302948,7.09844466079662,7.0432575302948,7.0432575302948,305579.939501362,0.0,1.0
1992-08-06,30.63,30.63,30.25,30.63,164467,7.0432575302948,7.0432575302948,6.95587790700025,7.0432575302948,715240.66645752,0.0,1.0
1992-08-07,30.75,31.0,30.5,30.63,148600,7.07085109554571,7.12833768981844,7.01336450127298,7.0432575302948,646237.622353344,0.0,1.0
1992-08-10,30.75,30.87,30.5,30.63,123867,7.07085109554571,7.09844466079662,7.01336450127298,7.0432575302948,538677.762907414,0.0,1.0
1992-08-11,30.38,30.63,30.0,30.5,105800,6.98577093602207,7.0432575302948,6.89839131272752,7.01336450127298,460107.270827617,0.0,1.0
1992-08-12,30.12,30.5,30.0,30.38,170067,6.92598487797844,7.01336450127298,6.89839131272752,6.98577093602207,739594.170395465,0.0,1.0
1992-08-13,29.75,30.0,29.62,29.88,133267,6.8409047184548,6.89839131272752,6.81101168943298,6.87079774747661,579556.858803251,0.0,1.0
1992-08-14,29.88,30.0,29.5,29.88,83000,6.87079774747661,6.89839131272752,6.78341812418207,6.87079774747661,360953.719080266,0.0,1.0
1992-08-17,30.25,30.5,29.88,30.0,198467,6.95587790700025,7.01336450127298,6.87079774747661,6.89839131272752,863101.226080762,0.0,1.0
1992-08-18,30.25,30.38,30.0,30.12,101200,6.95587790700025,6.98577093602207,6.89839131272752,6.92598487797844,440102.60687859,0.0,1.0
1992-08-19,30.0,30.38,30.0,30.25,61667,6.89839131272752,6.98577093602207,6.89839131272752,6.95587790700025,268179.91559666,0.0,1.0
1992-08-20,29.75,30.25,29.75,30.12,137667,6.8409047184548,6.95587790700025,6.8409047184548,6.92598487797844,598691.754754494,0.0,1.0
1992-08-21,30.0,30.0,29.62,29.88,200067,6.89839131272752,6.89839131272752,6.81101168943298,6.87079774747661,870059.370063032,0.0,1.0
1992-08-24,30.25,30.25,29.62,29.75,201400,6.95587790700025,6.95587790700025,6.81101168943298,6.8409047184548,875856.373768261,0.0,1.0
1992-08-25,30.0,30.38,30.0,30.25,159400,6.89839131272752,6.98577093602207,6.89839131272752,6.95587790700025,693205.094233669,0.0,1.0
1992-08-26,30.0,30.12,29.88,30.0,220600,6.89839131272752,6.92598487797844,6.87079774747661,6.89839131272752,959354.101555504,0.0,1.0
1992-08-27,30.12,30.25,29.88,30.12,100267,6.92598487797844,6.95587790700025,6.87079774747661,6.92598487797844,436045.139168928,0.0,1.0
1992-08-28,30.0,30.25,29.88,30.12,130400,6.89839131272752,6.95587790700025,6.87079774747661,6.92598487797844,567088.734555021,0.0,1.0
1992-08-31,30.25,30.25,30.0,30.12,67200,6.95587790700025,6.95587790700025,6.89839131272752,6.92598487797844,292242.047255348,0.0,1.0
1992-09-01,30.25,30.38,29.88,30.0,181400,7.01336450127298,7.04350458012143,6.9275811999351,6.95540281117982,782413.347973573,0.25,1.0
1992-09-02,30.5,30.63,30.38,30.38,142667,7.07132619136615,7.10146627021459,7.04350458012143,7.04350458012143,615350.414086801,0.0,1.0
1992-09-03,30.63,30.87,30.0,30.5,137000,7.10146627021459,7.15710949270403,6.95540281117982,7.07132619136615,590907.545051706,0.0,1.0
1992-09-04,30.5,30.75,30.38,30.63,116467,7.07132619136615,7.12928788145931,7.04350458012143,7.10146627021459,502344.737587861,0.0,1.0
1992-09-08,30.5,30.63,30.12,30.38,46800,7.07132619136615,7.10146627021459,6.98322442242454,7.04350458012143,201857.46794467,0.0,1.0
1992-09-09,30.25,30.75,30.12,30.63,151067,7.01336450127298,7.12928788145931,6.98322442242454,7.10146627021459,651581.241666614,0.0,1.0
1992-09-10,30.87,30.87,30.12,30.12,85467,7.15710949270403,7.15710949270403,6.98322442242454,6.98322442242454,368635.731043315,0.0,1.0
1992-09-11,30.87,31.0,30.5,30.63,91400,7.15710949270403,7.18724957155248,7.07132619136615,7.10146627021459,394225.909618438,0.0,1.0
1992-09-14,31.25,31.25,30.75,31.0,189200,7.24521126164564,7.24521126164564,7.12928788145931,7.18724957155248,816056.259297685,0.0,1.0
1992-09-15,30.12,31.38,30.12,31.12,144000,6.98322442242454,7.27535134049409,6.98322442242454,7.2150711827972,621099.901368216,0.0,1.0
1992-09-16,30.0,30.38,30.0,30.0,244200,6.95540281117982,7.04350458012143,6.95540281117982,6.95540281117982,1053281.91607027,0.0,1.0
1992-09-17,30.12,30.25,30.0,30.0,105467,6.98322442242454,7.01336450127298,6.95540281117982,6.95540281117982,454899.606233345,0.0,1.0
1992-09-18,30.5,30.5,30.12,30.25,119667,7.07132619136615,7.07132619136615,6.98322442242454,7.01336450127298,516146.957618266,0.0,1.0
1992-09-21,30.25,30.5,29.88,30.5,192867,7.01336450127298,7.07132619136615,6.9275811999351,7.07132619136615,831872.740813777,0.0,1.0
1992-09-22,30.0,30.38,29.75,30.38,245000,6.95540281117982,7.04350458012143,6.89744112108665,7.04350458012143,1056732.47107787,0.0,1.0
1992-09-23,30.25,30.38,30.12,30.25,159200,7.01336450127298,7.04350458012143,6.98322442242454,7.01336450127298,686660.44651264,0.0,1.0
1992-09-24,30.25,30.38,30.0,30.25,219400,7.01336450127298,7.04350458012143,6.95540281117982,7.01336450127298,946314.71083463,0.0,1.0
1992-09-25,30.0,30.25,29.62,30.12,229267,6.95540281117982,7.01336450127298,6.86730104223821,6.98322442242454,988872.993659631,0.0,1.0
1992-09-28,30.0,30.12,29.88,30.0,222867,6.95540281117982,6.98322442242454,6.9275811999351,6.95540281117982,961268.553598821,0.0,1.0
1992-09-29,30.12,30.12,29.88,30.0,110000,6.98322442242454,6.98322442242454,6.9275811999351,6.95540281117982,474451.313545165,0.0,1.0
1992-09-30,30.0,30.12,29.88,30.0,120867,6.95540281117982,6.98322442242454,6.9275811999351,6.95540281117982,521322.790129668,0.0,1.0
1992-10-01,30.12,30.38,29.88,30.25,296600,6.98322442242454,7.04350458012143,6.9275811999351,7.01336450127298,1279293.26906815,0.0,1.0
1992-10-02,29.75,30.5,29.75,30.38,80467,6.89744112108665,7.07132619136615,6.89744112108665,7.04350458012143,347069.762245808,0.0,1.0
1992-10-05,29.5,29.62,29.0,29.62,140067,6.83947943099349,6.86730104223821,6.72355605080716,6.86730104223821,604136.110312097,0.0,1.0
1992-10-06,29.62,29.62,29.37,29.5,85467,6.86730104223821,6.86730104223821,6.80933935214504,6.83947943099349,368635.731043315,0.0,1.0
1992-10-07,30.0,30.0,29.5,29.62,148067,6.95540281117982,6.95540281117982,6.83947943099349,6.86730104223821,638641.660388109,0.0,1.0
1992-10-08,31.0,31.0,30.0,30.0,121400,7.18724957155248,7.18724957155248,6.95540281117982,6.95540281117982,523621.722403482,0.0,1.0
1992-10-09,30.25,31.0,30.12,31.0,156200,7.01336450127298,7.18724957155248,6.98322442242454,7.18724957155248,673720.865234135,0.0,1.0
1992-10-12,30.12,30.5,30.0,30.38,61467,6.98322442242454,7.07132619136615,6.95540281117982,7.04350458012143,265119.080815279,0.0,1.0
1992-10-13,30.0,30.38,30.0,30.25,102200,6.95540281117982,7.04350458012143,6.95540281117982,7.01336450127298,440808.402221053,0.0,1.0
1992-10-14,30.12,30.12,29.62,29.75,121667,6.98322442242454,6.98322442242454,6.86730104223821,6.89744112108665,524773.345137269,0.0,1.0
1992-10-15,30.75,31.12,30.0,30.0,122600,7.12928788145931,7.2150711827972,6.95540281117982,6.95540281117982,528797.554914885,0.0,1.0
1992-10-16,30.87,30.87,30.63,30.63,79467,7.15710949270403,7.15710949270403,7.10146627021459,7.10146627021459,342756.568486306,0.0,1.0
1992-10-19,31.62,31.88,30.75,30.75,94800,7.33099456298353,7.39127472068042,7.12928788145931,7.12928788145931,408890.768400742,0.0,1.0
1992-10-20,31.62,31.88,31.5,31.88,164467,7.33099456298353,7.39127472068042,7.30317295173881,7.39127472068042,709378.038043933,0.0,1.0
1992-10-21,31.12,31.62,30.75,31.62,49200,7.2150711827972,7.33099456298353,7.12928788145931,7.33099456298353,212209.132967474,0.0,1.0
1992-10-22,30.5,31.25,30.38,31.25,178467,7.07132619136615,7.24521126164564,7.04350458012143,7.24521126164564,769762.750676955,0.0,1.0
1992-10-23,30.5,30.87,30.38,30.38,77400,7.07132619136615,7.15710949270403,7.04350458012143,7.04350458012143,333841.196985416,0.0,1.0
1992-10-26,30.5,30.87,30.38,30.5,48200,7.07132619136615,7.15710949270403,7.04350458012143,7.07132619136615,207895.939207972,0.0,1.0
1992-10-27,30.63,30.63,30.12,30.38,204867,7.10146627021459,7.10146627021459,6.98322442242454,7.04350458012143,883631.065927795,0.0,1.0
1992-10-28,31.12,31.12,30.38,30.5,178600,7.2150711827972,7.2150711827972,7.04350458012143,7.07132619136615,770336.405446968,0.0,1.0
1992-10-29,31.0,31.0,30.75,30.87,150600,7.18724957155248,7.18724957155248,7.12928788145931,7.15710949270403,649566.980180926,0.0,1.0
1992-10-30,30.87,31.12,30.87,30.87,70867,7.15710949270403,7.2150711827972,7.15710949270403,7.15710949270403,305663.102154593,0.0,1.0
1992-11-02,31.25,31.25,30.63,30.75,60400,7.24521126164564,7.24521126164564,7.10146627021459,7.12928788145931,260516.903073891,0.0,1.0
1992-11-03,31.0,31.25,30.75,31.12,97600,7.18724957155248,7.24521126164564,7.12928788145931,7.2150711827972,420967.710927347,0.0,1.0
1992-11-04,31.25,31.25,31.0,31.0,59200,7.24521126164564,7.24521126164564,7.18724957155248,7.18724957155248,255341.070562489,0.0,1.0
1992-11-05,31.12,31.38,31.0,31.25,174667,7.2150711827972,7.27535134049409,7.18724957155248,7.24521126164564,753372.614390849,0.0,1.0
1992-11-06,31.25,31.25,31.0,31.0,52867,7.24521126164564,7.24521126164564,7.18724957155248,7.18724957155248,228025.614483566,0.0,1.0
1992-11-09,31.38,31.5,31.12,31.25,118400,7.27535134049409,7.30317295173881,7.2150711827972,7.24521126164564,510682.141124978,0.0,1.0
1992-11-10,31.25,31.5,31.12,31.38,54200,7.24521126164564,7.30317295173881,7.2150711827972,7.27535134049409,233775.101764982,0.0,1.0
1992-11-11,31.62,31.62,31.25,31.5,184867,7.33099456298353,7.33099456298353,7.24521126164564,7.30317295173881,797367.190737764,0.0,1.0
1992-11-12,31.62,31.62,31.25,31.62,81600,7.33099456298353,7.33099456298353,7.24521126164564,7.33099456298353,351956.610775323,0.0,1.0
1992-11-13,31.75,31.75,31.38,31.62,86000,7.36113464183197,7.36113464183197,7.27535134049409,7.33099456298353,370934.663317129,0.0,1.0
1992-11-16,32.13,32.13,31.62,31.88,97067,7.44923641077359,7.44923641077359,7.33099456298353,7.39127472068042,418668.778653532,0.0,1.0
1992-11-17,31.5,32.0,31.25,31.88,96600,7.30317295173881,7.41909633192514,7.24521126164564,7.39127472068042,416654.517167845,0.0,1.0
1992-11-18,31.88,32.0,31.5,31.5,80200,7.39127472068042,7.41909633192514,7.30317295173881,7.30317295173881,345918.139512021,0.0,1.0
1992-11-19,32.25,32.62,32.0,32.13,122000,7.4770580220183,7.56284132335619,7.41909633192514,7.44923641077359,526209.638659184,0.0,1.0
1992-11-20,32.75,32.88,32.5,32.75,92000,7.59298140220463,7.62312148105308,7.53501971211147,7.59298140220463,396813.825874139,0.0,1.0
1992-11-23,32.62,32.88,32.37,32.88,61200,7.56284132335619,7.62312148105308,7.50487963326302,7.62312148105308,263967.458081492,0.0,1.0
1992-11-24,32.5,33.38,32.37,32.37,102867,7.53501971211147,7.73904486123941,7.50487963326302,7.50487963326302,443685.302458641,0.0,1.0
1992-11-25,33.0,33.12,32.62,32.62,78467,7.6509430922978,7.67876470354252,7.56284132335619,7.56284132335619,338443.374726804,0.0,1.0
1992-11-27,33.0,33.5,33.0,33.5,43600,7.6509430922978,7.76686647248413,7.6509430922978,7.76686647248413,188055.247914266,0.0,1.0
1992-11-30,33.12,33.38,32.88,33.12,60400,7.67876470354252,7.73904486123941,7.62312148105308,7.67876470354252,260516.903073891,0.0,1.0
1992-12-01,33.38,33.87,33.12,33.25,76800,7.79700655133258,7.91146230957562,7.73627492450973,7.76664073792115,328790.797227413,0.25,1.0
1992-12-02,33.25,33.38,33.12,33.25,84200,7.76664073792115,7.79700655133258,7.73627492450973,7.76664073792115,360471.16050193,0.0,1.0
1992-12-03,33.5,33.75,33.25,33.25,166867,7.82503653294312,7.88343232796508,7.76664073792115,7.76664073792115,714379.348449827,0.0,1.0
1992-12-04,34.0,34.38,33.75,33.75,152067,7.94182812298705,8.03058973142043,7.88343232796508,7.88343232796508,651018.621900794,0.0,1.0
1992-12-07,33.87,34.0,33.75,34.0,78600,7.91146230957562,7.94182812298705,7.88343232796508,7.94182812298705,336496.831537431,0.0,1.0
1992-12-08,34.25,34.25,33.63,33.63,120600,8.00022391800901,8.00022391800901,7.85540234635454,7.85540234635454,516304.298771172,0.0,1.0
1992-12-09,34.12,34.38,34.0,34.38,253600,7.96985810459759,8.03058973142043,7.94182812298705,8.03058973142043,1085694.61167802,0.0,1.0
1992-12-10,33.75,34.25,33.75,34.0,155600,7.88343232796508,8.00022391800901,7.88343232796508,7.94182812298705,666143.85479929,0.0,1.0
1992-12-11,34.25,34.25,33.75,33.75,180667,8.00022391800901,8.00022391800901,7.88343232796508,7.88343232796508,773458.944826628,0.0,1.0
1992-12-14,34.38,34.38,34.12,34.12,197600,8.03058973142043,8.03058973142043,7.96985810459759,7.96985810459759,845951.322033031,0.0,1.0
1992-12-15,34.0,34.75,34.0,34.38,95667,7.94182812298705,8.11701550805294,7.94182812298705,8.03058973142043,409562.880186913,0.0,1.0
1992-12-16,34.0,34.25,33.87,34.12,165867,7.94182812298705,8.00022391800901,7.91146230957562,7.96985810459759,710098.218277595,0.0,1.0
1992-12-17,34.0,34.12,33.87,34.0,53200,7.94182812298705,7.96985810459759,7.91146230957562,7.94182812298705,227756.125162739,0.0,1.0
1992-12-18,34.62,34.62,34.0,34.12,299267,8.08664969464151,8.08664969464151,7.94182812298705,7.96985810459759,1281200.98325334,0.0,1.0
1992-12-21,34.62,34.75,34.38,34.5,139400,8.08664969464151,8.11701550805294,8.03058973142043,8.05861971303097,596789.546009133,0.0,1.0
1992-12-22,34.5,34.62,34.38,34.5,178467,8.05861971303097,8.08664969464151,8.03058973142043,8.05861971303097,764040.458447718,0.0,1.0
1992-12-23,34.38,34.75,34.38,34.5,291467,8.03058973142043,8.11701550805294,8.03058973142043,8.05861971303097,1247808.16790993,0.0,1.0
1992-12-24,34.38,34.5,34.25,34.5,53067,8.03058973142043,8.05861971303097,8.00022391800901,8.05861971303097,227186.734849832,0.0,1.0
1992-12-28,34.25,34.5,34.12,34.25,65667,8.00022391800901,8.05861971303097,7.96985810459759,8.00022391800901,281128.975019955,0.0,1.0
1992-12-29,33.63,34.5,33.5,34.25,66800,7.85540234635454,8.05861971303097,7.82503653294312,8.00022391800901,285979.495505094,0.0,1.0
1992-12-30,33.87,33.87,33.38,33.5,118400,7.91146230957562,7.91146230957562,7.79700655133258,7.82503653294312,506885.812392262,0.0,1.0
1992-12-31,34.0,34.12,33.87,34.0,61867,7.94182812298705,7.96985810459759,7.91146230957562,7.94182812298705,264860.680365473,0.0,1.0
1993-01-04,33.63,34.12,33.5,34.12,135600,7.85540234635454,7.96985810459759,7.82503653294312,7.96985810459759,580521.251354651,0.0,1.0
1993-01-05,34.0,34.25,33.5,33.75,109400,7.94182812298705,8.00022391800901,7.82503653294312,7.88343232796508,468355.640842174,0.0,1.0
1993-01-06,34.5,34.5,34.0,34.25,278267,8.05861971303097,8.05861971303097,7.94182812298705,8.00022391800901,1191297.24963647,0.0,1.0
1993-01-07,34.38,35.0,34.38,34.88,142467,8.03058973142043,8.1754113030749,8.03058973142043,8.14738132146436,609919.772247368,0.0,1.0
1993-01-08,34.0,34.25,33.75,34.25,115067,7.94182812298705,8.00022391800901,7.88343232796508,8.00022391800901,492616.805528212,0.0,1.0
1993-01-11,34.0,34.25,33.87,34.25,41667,7.94182812298705,8.00022391800901,7.91146230957562,8.00022391800901,178381.850886388,0.0,1.0
1993-01-12,34.25,34.25,33.63,34.0,104400,8.00022391800901,8.00022391800901,7.85540234635454,7.94182812298705,446949.989981015,0.0,1.0
1993-01-13,34.5,34.5,34.12,34.25,67600,8.05861971303097,8.05861971303097,7.96985810459759,8.00022391800901,289404.399642879,0.0,1.0
1993-01-14,34.5,34.5,33.63,34.38,282000,8.05861971303097,8.05861971303097,7.85540234635454,8.03058973142043,1207278.70856941,0.0,1.0
1993-01-15,35.0,35.13,34.62,34.62,83067,8.1754113030749,8.20577711648632,8.08664969464151,8.08664969464151,355620.640016791,0.0,1.0
1993-01-18,34.88,35.0,34.5,35.0,70067,8.14738132146436,8.1754113030749,8.05861971303097,8.1754113030749,299965.947777775,0.0,1.0
1993-01-19,34.38,35.0,34.12,34.88,125267,8.03058973142043,8.1754113030749,7.96985810459759,8.14738132146436,536284.333284979,0.0,1.0
1993-01-20,34.5,34.5,34.12,34.38,49200,8.05861971303097,8.05861971303097,7.96985810459759,8.03058973142043,210631.604473812,0.0,1.0
1993-01-21,34.5,34.75,34.0,34.75,99000,8.05861971303097,8.11701550805294,7.94182812298705,8.11701550805294,423831.887050962,0.0,1.0
1993-01-22,34.25,34.88,34.0,34.75,106800,8.00022391800901,8.14738132146436,7.94182812298705,8.11701550805294,457224.702394371,0.0,1.0
1993-01-25,34.75,34.75,34.38,34.38,102200,8.11701550805294,8.11701550805294,8.03058973142043,8.03058973142043,437531.503602104,0.0,1.0
1993-01-26,35.25,35.75,34.88,35.0,159867,8.23380709809686,8.35059868814079,8.14738132146436,8.1754113030749,684411.437244204,0.0,1.0
1993-01-27,35.25,35.5,35.13,35.37,97467,8.23380709809686,8.29220289311883,8.20577711648632,8.2618370797074,417268.914496931,0.0,1.0
1993-01-28,35.0,35.37,35.0,35.25,213800,8.1754113030749,8.2618370797074,8.1754113030749,8.23380709809686,915305.630823189,0.0,1.0
1993-01-29,35.5,35.5,34.25,34.75,346867,8.29220289311883,8.29220289311883,8.00022391800901,8.11701550805294,1484982.77945158,0.0,1.0
1993-02-01,35.88,36.25,35.25,35.37,184667,8.38096450155221,8.46739027818472,8.23380709809686,8.2618370797074,790583.465515556,0.0,1.0
1993-02-02,36.5,36.75,35.5,35.88,111000,8.52578607320668,8.58418186822864,8.29220289311883,8.38096450155221,475205.449117746,0.0,1.0
1993-02-03,36.87,36.87,36.25,36.38,173400,8.61221184983919,8.61221184983919,8.46739027818472,8.49775609159614,742347.971865018,0.0,1.0
1993-02-04,36.38,36.63,36.25,36.63,94600,8.49775609159614,8.5561518866181,8.46739027818472,8.5561518866181,404994.914293142,0.0,1.0
1993-02-05,36.87,37.25,36.25,36.25,116067,8.61221184983919,8.70097345827257,8.46739027818472,8.46739027818472,496897.935700444,0.0,1.0
1993-02-08,36.63,36.63,35.75,36.63,146800,8.5561518866181,8.5561518866181,8.35059868814079,8.5561518866181,628469.909283649,0.0,1.0
1993-02-09,36.12,36.63,35.75,36.63,127200,8.4370244647733,8.5561518866181,8.35059868814079,8.5561518866181,544559.757907903,0.0,1.0
1993-02-10,35.62,36.12,35.5,36.12,138267,8.32023287472937,8.4370244647733,8.29220289311883,8.4370244647733,591939.025523994,0.0,1.0
1993-02-11,35.5,35.62,35.37,35.5,200000,8.29220289311883,8.32023287472937,8.2618370797074,8.29220289311883,856226.034446388,0.0,1.0
1993-02-12,35.37,35.5,35.37,35.5,43200,8.2618370797074,8.29220289311883,8.2618370797074,8.29220289311883,184944.82344042,0.0,1.0
1993-02-16,35.0,35.5,34.75,35.5,110067,8.1754113030749,8.29220289311883,8.11701550805294,8.29220289311883,471211.154667053,0.0,1.0
1993-02-17,34.5,35.0,34.38,35.0,136200,8.05861971303097,8.1754113030749,8.03058973142043,8.1754113030749,583089.929457991,0.0,1.0
1993-02-18,34.38,34.75,34.38,34.75,239067,8.03058973142043,8.11701550805294,8.03058973142043,8.11701550805294,1023476.94688497,0.0,1.0
1993-02-19,33.87,34.38,33.87,34.38,161000,7.91146230957562,8.03058973142043,7.91146230957562,8.03058973142043,689261.957729343,0.0,1.0
1993-02-22,34.38,34.62,33.87,34.0,179600,8.03058973142043,8.08664969464151,7.91146230957562,7.94182812298705,768890.978932857,0.0,1.0
1993-02-23,34.88,34.88,34.25,34.38,202667,8.14738132146436,8.14738132146436,8.00022391800901,8.03058973142043,867643.80861573,0.0,1.0
1993-02-24,35.25,35.5,34.88,35.13,163267,8.23380709809686,8.29220289311883,8.14738132146436,8.20577711648632,698967.279829793,0.0,1.0
1993-02-25,35.25,35.25,34.62,35.25,95800,8.23380709809686,8.23380709809686,8.08664969464151,8.23380709809686,410132.27049982,0.0,1.0
1993-02-26,35.25,35.37,34.88,35.25,112867,8.23380709809686,8.2618370797074,8.14738132146436,8.23380709809686,483198.319149303,0.0,1.0
1993-03-01,33.75,35.13,33.75,35.13,205467,7.88343232796508,8.20577711648632,7.88343232796508,8.20577711648632,879630.97309798,0.0,1.0
1993-03-02,34.25,34.25,33.5,33.63,171467,8.06212346073229,8.06212346073229,7.8855806112272,7.91618137180809,728436.469449275,0.265,1.0
1993-03-03,34.5,34.62,34.0,34.12,91200,8.12097107723399,8.1492179331548,8.00327584423059,8.03152270015141,387441.350310986,0.0,1.0
1993-03-04,34.88,35.0,34.25,34.25,91400,8.21041945431656,8.23866631023738,8.06212346073229,8.06212346073229,388291.002395002,0.0,1.0
1993-03-05,34.75,35.37,34.75,35.13,99867,8.17981869373568,8.32576078265988,8.17981869373568,8.26926707081826,424261.02337179,0.0,1.0
1993-03-08,35.0,35.0,34.25,34.75,206867,8.23866631023738,8.23866631023738,8.06212346073229,8.17981869373568,878824.888319986,0.0,1.0
1993-03-09,34.75,35.0,34.62,34.75,117067,8.17981869373568,8.23866631023738,8.1492179331548,8.17981869373568,497331.102597108,0.0,1.0
1993-03-10,34.88,35.0,34.5,34.88,89200,8.21041945431656,8.23866631023738,8.12097107723399,8.21041945431656,378944.829470833,0.0,1.0
1993-03-11,34.25,35.0,34.25,34.88,133800,8.06212346073229,8.23866631023738,8.06212346073229,8.21041945431656,568417.24420625,0.0,1.0
1993-03-12,33.38,34.0,32.88,34.0,243800,7.85733375530639,8.00327584423059,7.739638522303,8.00327584423059,1035725.89041468,0.0,1.0
1993-03-15,34.38,34.38,33.5,33.63,100067,8.09272422131317,8.09272422131317,7.8855806112272,7.91618137180809,425110.675455806,0.0,1.0
1993-03-16,34.88,34.88,34.25,34.5,87000,8.21041945431656,8.21041945431656,8.06212346073229,8.12097107723399,369598.656546665,0.0,1.0
1993-03-17,34.62,35.0,34.5,35.0,61800,8.1492179331548,8.23866631023738,8.12097107723399,8.23866631023738,262542.493960734,0.0,1.0
1993-03-18,35.25,35.5,34.62,34.62,142667,8.29751392673907,8.35636154324077,8.1492179331548,8.1492179331548,606086.569351069,0.0,1.0
1993-03-19,35.0,35.5,35.0,35.37,245200,8.23866631023738,8.35636154324077,8.23866631023738,8.32576078265988,1041673.45500278,0.0,1.0
1993-03-22,35.37,35.37,35.0,35.13,131867,8.32576078265988,8.32576078265988,8.23866631023738,8.26926707081826,560205.356814242,0.0,1.0
1993-03-23,35.25,35.5,35.13,35.37,89267,8.29751392673907,8.35636154324077,8.26926707081826,8.32576078265988,379229.462918978,0.0,1.0
1993-03-24,36.0,36.25,35.37,35.5,163000,8.47405677624416,8.53290439274585,8.32576078265988,8.35636154324077,692466.448472486,0.0,1.0
1993-03-25,36.25,36.38,36.0,36.0,155400,8.53290439274585,8.56350515332674,8.47405677624416,8.47405677624416,660179.669279905,0.0,1.0
1993-03-26,36.25,36.38,35.75,36.0,163800,8.53290439274585,8.56350515332674,8.41520915974246,8.47405677624416,695865.056808548,0.0,1.0
1993-03-29,36.12,36.12,35.75,36.0,89800,8.50230363216497,8.50230363216497,8.41520915974246,8.47405677624416,381493.785722879,0.0,1.0
1993-03-30,35.75,36.38,35.5,36.38,161800,8.41520915974246,8.56350515332674,8.35636154324077,8.56350515332674,687368.535968395,0.0,1.0
1993-03-31,35.5,35.75,35.25,35.75,155400,8.35636154324077,8.41520915974246,8.29751392673907,8.41520915974246,660179.669279904,0.0,1.0
1993-04-01,35.37,35.62,35.25,35.62,92267,8.32576078265988,8.38460839916158,8.29751392673907,8.38460839916158,391974.244179208,0.0,1.0
1993-04-02,35.0,35.13,34.75,34.88,163800,8.23866631023738,8.26926707081826,8.17981869373568,8.21041945431656,695865.056808547,0.0,1.0
1993-04-05,35.0,35.13,34.88,35.0,146867,8.23866631023738,8.26926707081826,8.21041945431656,8.23866631023738,623929.26311539,0.0,1.0
1993-04-06,35.0,35.0,34.75,35.0,87800,8.23866631023738,8.23866631023738,8.17981869373568,8.23866631023738,372997.264882726,0.0,1.0
1993-04-07,34.88,35.25,34.75,35.25,78200,8.21041945431656,8.29751392673907,8.17981869373568,8.29751392673907,332213.964849991,0.0,1.0
1993-04-08,35.13,35.13,34.75,34.88,121067,8.26926707081826,8.26926707081826,8.17981869373568,8.21041945431656,514324.144277414,0.0,1.0
1993-04-12,35.37,35.5,35.13,35.25,71667,8.32576078265988,8.35636154324077,8.26926707081826,8.29751392673907,304460.07952563,0.0,1.0
1993-04-13,35.0,35.5,34.75,35.37,151467,8.23866631023738,8.35636154324077,8.17981869373568,8.32576078265988,643471.261047743,0.0,1.0
1993-04-14,34.88,35.25,34.75,35.0,139467,8.21041945431656,8.29751392673907,8.17981869373568,8.23866631023738,592492.136006824,0.0,1.0
1993-04-15,34.88,35.25,34.75,35.13,129467,8.21041945431656,8.29751392673907,8.17981869373568,8.26926707081826,550009.531806058,0.0,1.0
1993-04-16,35.13,35.37,35.0,35.37,111200,8.26926707081826,8.32576078265988,8.23866631023738,8.32576078265988,472406.558712518,0.0,1.0
1993-04-19,34.75,35.0,34.25,35.0,119067,8.17981869373568,8.23866631023738,8.06212346073229,8.23866631023738,505827.623437261,0.0,1.0
1993-04-20,34.62,35.0,34.5,34.5,128800,8.1492179331548,8.23866631023738,8.12097107723399,8.12097107723399,547175.942105867,0.0,1.0
1993-04-21,35.5,35.5,34.88,35.13,259267,8.35636154324077,8.35636154324077,8.21041945431656,8.26926707081826,1101433.734332,0.0,1.0
1993-04-22,34.75,35.5,34.75,35.5,60800,8.17981869373568,8.35636154324077,8.17981869373568,8.35636154324077,258294.233540658,0.0,1.0
1993-04-23,34.38,34.62,34.38,34.5,95000,8.09272422131317,8.1492179331548,8.09272422131317,8.12097107723399,403584.739907278,0.0,1.0
1993-04-26,33.75,34.62,33.5,34.5,177667,7.9444282277289,8.1492179331548,7.8855806112272,8.12097107723399,754775.68405375,0.0,1.0
1993-04-27,33.75,34.12,33.75,33.75,90067,7.9444282277289,8.03152270015141,7.9444282277289,7.9444282277289,382628.071255039,0.0,1.0
1993-04-28,33.87,34.12,33.63,33.87,111200,7.97267508364971,8.03152270015141,7.91618137180809,7.97267508364971,472406.558712518,0.0,1.0
1993-04-29,35.0,35.0,33.87,34.12,104267,8.23866631023738,8.23866631023738,7.97267508364971,8.03152270015141,442953.369220127,0.0,1.0
1993-04-30,34.25,35.0,34.12,35.0,57867,8.06212346073229,8.23866631023738,8.03152270015141,8.23866631023738,245834.085728573,0.0,1.0
1993-05-03,34.25,34.38,33.63,34.38,96200,8.06212346073229,8.09272422131317,7.91618137180809,8.09272422131317,408682.652411369,0.0,1.0
1993-05-04,35.37,36.0,34.38,34.38,191667,8.32576078265988,8.47405677624416,8.09272422131317,8.09272422131317,814251.329934823,0.0,1.0
1993-05-05,35.62,36.5,35.5,35.5,633000,8.38460839916158,8.59175200924755,8.35636154324077,8.35636154324077,2689148.84590849,0.0,1.0
1993-05-06,36.12,36.87,36.0,36.12,250467,8.50230363216497,8.67884648167006,8.47405677624416,8.50230363216497,1064049.04263533,0.0,1.0
1993-05-07,36.25,36.38,35.88,36.25,131267,8.53290439274585,8.56350515332674,8.44580992032335,8.53290439274585,557656.400562196,0.0,1.0
1993-05-10,36.38,36.87,36.12,36.12,131600,8.56350515332674,8.67884648167006,8.50230363216497,8.50230363216497,559071.071282081,0.0,1.0
1993-05-11,36.12,36.25,35.5,36.25,190600,8.50230363216497,8.53290439274585,8.35636154324077,8.53290439274585,809718.436066601,0.0,1.0
1993-05-12,35.5,35.88,35.0,35.88,186200,8.35636154324077,8.44580992032335,8.23866631023738,8.44580992032335,791026.090218263,0.0,1.0
1993-05-13,35.0,35.5,35.0,35.37,133200,8.23866631023738,8.35636154324077,8.23866631023738,8.32576078265988,565868.287954203,0.0,1.0
1993-05-14,35.0,35.37,34.88,35.25,77667,8.23866631023738,8.32576078265988,8.21041945431656,8.29751392673907,329949.642046089,0.0,1.0
1993-05-17,34.88,35.25,34.75,35.0,146200,8.21041945431656,8.29751392673907,8.17981869373568,8.23866631023738,621095.6734152,0.0,1.0
1993-05-18,34.88,35.0,34.5,35.0,232400,8.21041945431656,8.23866631023738,8.12097107723399,8.23866631023738,987295.721625803,0.0,1.0
1993-05-19,35.62,35.75,34.38,34.88,264067,8.38460839916158,8.41520915974246,8.09272422131317,8.21041945431656,1121825.38434837,0.0,1.0
1993-05-20,36.12,36.12,35.25,35.62,185600,8.50230363216497,8.50230363216497,8.29751392673907,8.38460839916158,788477.133966218,0.0,1.0
1993-05-21,36.0,36.12,35.62,36.12,138600,8.47405677624416,8.50230363216497,8.38460839916158,8.50230363216497,588808.894222617,0.0,1.0
1993-05-24,35.75,36.25,35.62,36.0,52200,8.41520915974246,8.53290439274585,8.38460839916158,8.47405677624416,221759.193927999,0.0,1.0
1993-05-25,35.5,36.12,35.5,36.0,121867,8.35636154324077,8.50230363216497,8.35636154324077,8.47405677624416,517722.752613475,0.0,1.0
1993-05-26,36.38,36.5,35.5,35.62,142400,8.56350515332674,8.59175200924755,8.35636154324077,8.38460839916158,604952.283818908,0.0,1.0
1993-05-27,36.5,36.5,36.38,36.38,148800,8.59175200924755,8.59175200924755,8.56350515332674,8.56350515332674,632141.150507399,0.0,1.0
1993-05-28,36.63,36.87,36.25,36.38,243467,8.62235276982843,8.67884648167006,8.53290439274585,8.56350515332674,1034311.21969479,0.0,1.0
1993-06-01,36.87,36.87,36.12,36.25,64400,8.74122495516185,8.74122495516185,8.56341321888924,8.59423391984316,271635.613106817,0.265,1.0
1993-06-02,37.12,37.38,36.63,36.63,94467,8.80049553391939,8.86213693582724,8.68432519955462,8.68432519955462,398456.544462138,0.0,1.0
1993-06-03,37.25,37.25,36.87,37.0,89200,8.83131623487331,8.83131623487331,8.74122495516185,8.77204565611578,376240.631818759,0.0,1.0
1993-06-04,36.38,37.0,36.38,37.0,40600,8.62505462079708,8.77204565611578,8.62505462079708,8.77204565611578,171248.538697776,0.0,1.0
1993-06-07,35.88,36.63,35.62,36.63,115600,8.506513463282,8.68432519955462,8.44487206137416,8.68432519955462,487594.361415342,0.0,1.0
1993-06-08,36.0,36.38,35.88,35.88,177000,8.53496334108562,8.62505462079708,8.506513463282,8.506513463282,746576.141613457,0.0,1.0
1993-06-09,36.0,36.25,35.88,35.88,107867,8.53496334108562,8.59423391984316,8.506513463282,8.506513463282,454976.99812101,0.0,1.0
1993-06-10,36.5,36.63,36.0,36.25,116267,8.6535044986007,8.68432519955462,8.53496334108562,8.59423391984316,490407.730265377,0.0,1.0
1993-06-11,36.38,36.75,36.12,36.5,50400,8.62505462079708,8.71277507735824,8.56341321888924,8.6535044986007,212584.392866205,0.0,1.0
1993-06-14,35.0,36.38,34.88,36.38,79600,8.29788102605546,8.62505462079708,8.26943114825185,8.62505462079708,335748.366510911,0.0,1.0
1993-06-15,35.25,35.25,34.38,35.0,186000,8.357151604813,8.357151604813,8.15088999073677,8.29788102605546,784537.640339565,0.0,1.0
1993-06-16,34.5,35.13,34.25,35.13,115400,8.17933986854039,8.32870172700938,8.12006928978285,8.32870172700938,486750.772554762,0.0,1.0
1993-06-17,35.75,35.75,34.5,34.5,254067,8.47569276232808,8.47569276232808,8.17933986854039,8.17933986854039,1071640.45520512,0.0,1.0
1993-06-18,35.13,35.62,35.13,35.5,167667,8.32870172700938,8.44487206137416,8.32870172700938,8.41642218357054,707210.067434483,0.0,1.0
1993-06-21,34.88,35.25,34.75,35.25,112400,8.26943114825185,8.357151604813,8.23861044729792,8.357151604813,474096.939646059,0.0,1.0
1993-06-22,34.75,35.0,34.5,34.88,123000,8.23861044729792,8.29788102605546,8.17933986854039,8.26943114825185,518807.149256809,0.0,1.0
1993-06-23,34.75,35.0,34.75,34.75,100600,8.23861044729792,8.29788102605546,8.23861044729792,8.23861044729792,424325.196871829,0.0,1.0
1993-06-24,35.25,35.37,34.75,34.75,132667,8.357151604813,8.38560148261662,8.23861044729792,8.23861044729792,559582.016832952,0.0,1.0
1993-06-25,35.5,35.5,35.13,35.37,100667,8.41642218357054,8.41642218357054,8.32870172700938,8.38560148261662,424607.799140123,0.0,1.0
1993-06-28,34.75,35.5,34.75,35.5,119600,8.23861044729792,8.41642218357054,8.23861044729792,8.41642218357054,504466.138626946,0.0,1.0
1993-06-29,34.62,35.0,34.62,35.0,164000,8.207789746344,8.29788102605546,8.207789746344,8.29788102605546,691742.865675746,0.0,1.0
1993-06-30,34.62,34.62,34.25,34.62,183200,8.207789746344,8.207789746344,8.12006928978285,8.207789746344,772727.396291443,0.0,1.0
1993-07-01,35.37,35.37,34.75,34.75,102667,8.38560148261662,8.38560148261662,8.23861044729792,8.23861044729792,433043.687745925,0.0,1.0
1993-07-02,35.25,35.37,34.5,35.0,93400,8.357151604813,8.38560148261662,8.17933986854039,8.29788102605546,393955.997890943,0.0,1.0
1993-07-06,35.37,35.5,35.25,35.37,116200,8.38560148261662,8.41642218357054,8.357151604813,8.38560148261662,490125.127997083,0.0,1.0
1993-07-07,34.88,35.25,34.88,35.25,93000,8.26943114825185,8.357151604813,8.26943114825185,8.357151604813,392268.820169782,0.0,1.0
1993-07-08,35.88,35.88,34.62,34.88,94867,8.506513463282,8.506513463282,8.207789746344,8.26943114825185,400143.722183298,0.0,1.0
1993-07-09,35.5,35.88,35.37,35.88,114200,8.41642218357054,8.506513463282,8.38560148261662,8.506513463282,481689.239391281,0.0,1.0
1993-07-12,35.75,35.88,35.62,35.75,67667,8.47569276232808,8.506513463282,8.44487206137416,8.47569276232808,285415.637144394,0.0,1.0
1993-07-13,35.75,36.38,35.62,35.62,72400,8.47569276232808,8.62505462079708,8.44487206137416,8.44487206137416,305379.167530024,0.0,1.0
1993-07-14,36.0,36.0,35.62,35.75,89867,8.53496334108562,8.53496334108562,8.44487206137416,8.47569276232808,379054.000668794,0.0,1.0
1993-07-15,36.12,36.38,35.75,36.12,167067,8.56341321888924,8.62505462079708,8.47569276232808,8.56341321888924,704679.300852742,0.0,1.0
1993-07-16,36.63,36.75,36.25,36.25,160200,8.68432519955462,8.71277507735824,8.59423391984316,8.59423391984316,675714.677324722,0.0,1.0
1993-07-19,36.75,36.87,36.5,36.63,177067,8.71277507735824,8.74122495516185,8.6535044986007,8.68432519955462,746858.743881751,0.0,1.0
1993-07-20,37.25,37.75,36.75,36.75,120267,8.83131623487331,8.94985739238839,8.71277507735824,8.71277507735824,507279.507476981,0.0,1.0
1993-07-21,37.62,37.62,37.0,37.25,201400,8.91903669143447,8.91903669143447,8.77204565611578,8.83131623487331,849493.982604239,0.0,1.0
1993-07-22,36.75,37.5,36.75,37.5,112067,8.71277507735824,8.89058681363085,8.71277507735824,8.89058681363085,472692.364193193,0.0,1.0
1993-07-23,36.87,37.12,36.63,36.87,133267,8.74122495516185,8.80049553391939,8.68432519955462,8.74122495516185,562112.783414693,0.0,1.0
1993-07-26,38.0,38.13,37.25,37.25,293800,9.00912797114593,9.03994867209985,8.83131623487331,8.83131623487331,1239232.03619228,0.0,1.0
1993-07-27,37.5,38.13,37.5,38.0,176600,8.89058681363085,9.03994867209985,8.89058681363085,9.00912797114593,744888.963892297,0.0,1.0
1993-07-28,37.25,37.5,36.63,37.5,250667,8.83131623487331,8.89058681363085,8.68432519955462,8.89058681363085,1057299.44457526,0.0,1.0
1993-07-29,36.75,37.0,36.63,37.0,125400,8.71277507735824,8.77204565611578,8.68432519955462,8.77204565611578,528930.215583771,0.0,1.0
1993-07-30,36.38,36.75,36.0,36.75,211867,8.62505462079708,8.71277507735824,8.53496334108562,8.71277507735824,893643.205622702,0.0,1.0
1993-08-02,36.63,36.75,36.5,36.63,119067,8.68432519955462,8.71277507735824,8.6535044986007,8.68432519955462,502217.9743135,0.0,1.0
1993-08-03,36.5,36.75,36.5,36.75,184400,8.6535044986007,8.71277507735824,8.6535044986007,8.71277507735824,777788.929454923,0.0,1.0
1993-08-04,36.25,36.38,36.12,36.38,118400,8.59423391984316,8.62505462079708,8.56341321888924,8.62505462079708,499404.605463465,0.0,1.0
1993-08-05,36.38,36.5,36.25,36.38,60867,8.62505462079708,8.6535044986007,8.59423391984316,8.62505462079708,256733.615884668,0.0,1.0
1993-08-06,36.38,36.38,36.12,36.25,61000,8.62505462079708,8.62505462079708,8.56341321888924,8.59423391984316,257294.602476954,0.0,1.0
1993-08-09,36.0,36.63,35.88,36.38,212267,8.53496334108562,8.68432519955462,8.506513463282,8.62505462079708,895330.383343862,0.0,1.0
1993-08-10,36.0,36.25,35.88,35.88,123467,8.53496334108562,8.59423391984316,8.506513463282,8.506513463282,520776.929246264,0.0,1.0
1993-08-11,36.5,36.5,35.75,35.75,198200,8.6535044986007,8.6535044986007,8.47569276232808,8.47569276232808,835996.560834955,0.0,1.0
1993-08-12,36.0,36.5,36.0,36.38,103867,8.53496334108562,8.6535044986007,8.53496334108562,8.62505462079708,438105.220909406,0.0,1.0
1993-08-13,35.62,36.0,35.37,36.0,53467,8.44487206137416,8.53496334108562,8.38560148261662,8.53496334108562,225520.828043202,0.0,1.0
1993-08-16,35.88,36.38,35.62,36.12,241200,8.506513463282,8.62505462079708,8.44487206137416,8.56341321888924,1017368.16585969,0.0,1.0
1993-08-17,35.5,35.88,35.5,35.88,133000,8.41642218357054,8.506513463282,8.41642218357054,8.506513463282,560986.592285818,0.0,1.0
1993-08-18,35.62,35.88,35.5,35.5,324000,8.44487206137416,8.506513463282,8.41642218357054,8.41642218357054,1366613.95413989,0.0,1.0
1993-08-19,35.5,35.88,35.37,35.62,211867,8.41642218357054,8.506513463282,8.38560148261662,8.44487206137416,893643.205622702,0.0,1.0
1993-08-20,36.0,36.0,35.25,35.5,253800,8.53496334108562,8.53496334108562,8.357151604813,8.41642218357054,1070514.26407624,0.0,1.0
1993-08-23,36.0,36.12,35.75,36.12,78867,8.53496334108562,8.56341321888924,8.47569276232808,8.56341321888924,332656.613336884,0.0,1.0
1993-08-24,36.25,36.25,35.88,36.0,144867,8.59423391984316,8.59423391984316,8.506513463282,8.53496334108562,611040.937328342,0.0,1.0
1993-08-25,36.63,37.0,36.12,36.25,259067,8.68432519955462,8.77204565611578,8.56341321888924,8.59423391984316,1092730.17671962,0.0,1.0
1993-08-26,36.87,37.0,36.63,36.87,111267,8.74122495516185,8.77204565611578,8.68432519955462,8.74122495516185,469318.008750873,0.0,1.0
1993-08-27,36.75,36.75,36.63,36.75,71800,8.71277507735824,8.71277507735824,8.68432519955462,8.71277507735824,302848.400948284,0.0,1.0
1993-08-30,37.25,37.38,36.63,36.63,183867,8.83131623487331,8.86213693582724,8.68432519955462,8.68432519955462,775540.765141478,0.0,1.0
1993-08-31,37.25,37.5,36.87,37.0,227267,8.89414304835631,8.95383528358017,8.80341085081603,8.83445081313244,951828.152973603,0.265,1.0
1993-09-01,37.88,37.88,37.12,37.12,270667,9.04456748112045,9.04456748112045,8.86310308603989,8.86310308603989,1133593.8375607,0.0,1.0
1993-09-02,37.5,37.62,37.38,37.62,140667,8.95383528358017,8.98248755648763,8.92518301067272,8.98248755648763,589134.413682312,0.0,1.0
1993-09-03,37.62,37.88,37.38,37.5,167067,8.98248755648763,9.04456748112045,8.92518301067272,8.95383528358017,699701.558223768,0.0,1.0
1993-09-07,37.5,38.0,37.5,37.5,119600,8.95383528358017,9.07321975402791,8.95383528358017,8.95383528358017,500902.669968113,0.0,1.0
1993-09-08,37.38,37.38,37.0,37.25,121267,8.92518301067272,8.92518301067272,8.83445081313244,8.89414304835631,507884.315041999,0.0,1.0
1993-09-09,37.38,38.0,37.25,37.38,114000,8.92518301067272,9.07321975402791,8.89414304835631,8.92518301067272,477449.033247197,0.0,1.0
1993-09-10,37.25,37.88,37.25,37.62,96467,8.89414304835631,9.04456748112045,8.89414304835631,8.98248755648763,404018.209563661,0.0,1.0
1993-09-13,37.75,37.88,37.5,37.5,118467,9.01352751880404,9.04456748112045,8.95383528358017,8.95383528358017,496157.496681542,0.0,1.0
1993-09-14,37.62,37.75,37.38,37.5,48600,8.98248755648763,9.01352751880404,8.92518301067272,8.95383528358017,203544.061542226,0.0,1.0
1993-09-15,37.12,37.62,37.12,37.38,121467,8.86310308603989,8.98248755648763,8.86310308603989,8.92518301067272,508721.944924889,0.0,1.0
1993-09-16,37.75,37.75,37.25,37.25,104667,9.01352751880404,9.01352751880404,8.89414304835631,8.89414304835631,438361.034762144,0.0,1.0
1993-09-17,37.75,37.88,37.0,37.0,297267,9.01352751880404,9.04456748112045,8.83445081313244,8.83445081313244,1244998.61198504,0.0,1.0
1993-09-20,37.88,37.88,37.5,37.75,97467,9.04456748112045,9.04456748112045,8.95383528358017,9.01352751880404,408206.358978111,0.0,1.0
1993-09-21,37.75,37.75,37.25,37.62,106600,9.01352751880404,9.01352751880404,8.89414304835631,8.98248755648763,446456.727580274,0.0,1.0
1993-09-22,37.88,37.88,37.62,37.75,174200,9.04456748112045,9.04456748112045,8.98248755648763,9.01352751880404,729575.627997034,0.0,1.0
1993-09-23,38.0,38.0,37.62,37.75,140600,9.07321975402791,9.07321975402791,8.98248755648763,9.01352751880404,588853.807671543,0.0,1.0
1993-09-24,37.75,38.13,37.75,38.0,95600,9.01352751880404,9.10425971634432,9.01352751880404,9.07321975402791,400387.084021334,0.0,1.0
1993-09-27,37.75,38.25,37.75,37.88,149467,9.01352751880404,9.13291198925178,9.01352751880404,9.04456748112045,625990.128529464,0.0,1.0
1993-09-28,38.0,38.13,37.75,37.88,157800,9.07321975402791,9.10425971634432,9.01352751880404,9.04456748112045,660889.977600068,0.0,1.0
1993-09-29,37.12,38.0,37.12,38.0,102600,8.86310308603989,9.07321975402791,8.86310308603989,9.07321975402791,429704.129922478,0.0,1.0
1993-09-30,37.5,37.5,37.12,37.12,78667,8.95383528358017,8.95383528358017,8.86310308603989,8.86310308603989,329469.149986467,0.0,1.0
1993-10-01,37.12,37.5,36.75,37.38,97600,8.86310308603989,8.95383528358017,8.77475857790857,8.92518301067272,408763.382850232,0.0,1.0
1993-10-04,37.0,37.12,36.87,37.12,94467,8.83445081313244,8.86310308603989,8.80341085081603,8.86310308603989,395641.910734763,0.0,1.0
1993-10-05,36.75,37.25,36.38,37.12,147800,8.77475857790857,8.89414304835631,8.68641406977725,8.86310308603989,619008.483455577,0.0,1.0
1993-10-06,36.87,37.0,36.5,36.63,125000,8.80341085081603,8.83445081313244,8.7150663426847,8.74610630500112,523518.676806137,0.0,1.0
1993-10-07,36.25,37.0,36.25,36.87,60400,8.65537410746084,8.83445081313244,8.65537410746084,8.80341085081603,252964.224632725,0.0,1.0
1993-10-08,36.75,36.75,36.0,36.63,61267,8.77475857790857,8.77475857790857,8.59568187223697,8.74610630500112,256595.350175053,0.0,1.0
1993-10-11,37.5,37.5,36.75,36.87,65267,8.95383528358017,8.95383528358017,8.77475857790857,8.80341085081603,273347.94783285,0.0,1.0
1993-10-12,37.25,37.5,37.25,37.5,66067,8.89414304835631,8.95383528358017,8.89414304835631,8.95383528358017,276698.467364409,0.0,1.0
1993-10-13,37.25,37.62,37.25,37.38,94467,8.89414304835631,8.98248755648763,8.89414304835631,8.92518301067272,395641.910734763,0.0,1.0
1993-10-14,37.62,37.62,37.25,37.5,86667,8.98248755648763,8.98248755648763,8.89414304835631,8.95383528358017,362974.34530206,0.0,1.0
1993-10-15,37.38,37.88,37.25,37.88,65200,8.92518301067272,9.04456748112045,8.89414304835631,9.04456748112045,273067.341822081,0.0,1.0
1993-10-18,37.5,37.75,37.38,37.62,93267,8.95383528358017,9.01352751880404,8.92518301067272,8.98248755648763,390616.131437424,0.0,1.0
1993-10-19,37.62,37.75,37.0,37.38,96400,8.98248755648763,9.01352751880404,8.83445081313244,8.92518301067272,403737.603552893,0.0,1.0
1993-10-20,37.88,38.0,37.62,37.88,56800,9.04456748112045,9.07321975402791,8.98248755648763,9.04456748112045,237886.886740709,0.0,1.0
1993-10-21,37.62,37.88,37.25,37.88,87467,8.98248755648763,9.04456748112045,8.89414304835631,9.04456748112045,366324.864833619,0.0,1.0
1993-10-22,37.62,37.88,37.62,37.75,40000,8.98248755648763,9.04456748112045,8.98248755648763,9.01352751880404,167525.976577964,0.0,1.0
1993-10-25,37.12,37.62,37.0,37.62,81267,8.86310308603989,8.98248755648763,8.83445081313244,8.98248755648763,340358.338464035,0.0,1.0
1993-10-26,36.38,37.12,36.25,37.12,108267,8.68641406977725,8.86310308603989,8.65537410746084,8.86310308603989,453438.372654161,0.0,1.0
1993-10-27,36.5,36.5,36.12,36.25,73800,8.7150663426847,8.7150663426847,8.62433414514442,8.65537410746084,309085.426786344,0.0,1.0
1993-10-28,37.5,37.5,36.75,36.75,192867,8.95383528358017,8.95383528358017,8.77475857790857,8.77475857790857,807755.813116555,0.0,1.0
1993-10-29,37.88,37.88,37.5,37.62,82000,9.04456748112045,9.04456748112045,8.95383528358017,8.98248755648763,343428.251984826,0.0,1.0
1993-11-01,37.75,37.88,37.5,37.75,142667,9.01352751880404,9.04456748112045,8.95383528358017,9.01352751880404,597510.71251121,0.0,1.0
1993-11-02,37.62,37.75,37.25,37.5,142400,8.98248755648763,9.01352751880404,8.89414304835631,8.95383528358017,596392.476617552,0.0,1.0
1993-11-03,37.12,37.38,36.75,37.38,120400,8.86310308603989,8.92518301067272,8.77475857790857,8.92518301067272,504253.189499672,0.0,1.0
1993-11-04,37.12,37.38,36.75,37.12,73267,8.86310308603989,8.92518301067272,8.77475857790857,8.86310308603989,306853.143148442,0.0,1.0
1993-11-05,36.75,37.25,36.63,37.0,122267,8.77475857790857,8.89414304835631,8.74610630500112,8.83445081313244,512072.464456448,0.0,1.0
1993-11-08,36.38,36.87,36.38,36.75,63000,8.68641406977725,8.80341085081603,8.68641406977725,8.77475857790857,263853.413110293,0.0,1.0
1993-11-09,37.12,37.38,36.38,36.63,87867,8.86310308603989,8.92518301067272,8.68641406977725,8.74610630500112,368000.124599399,0.0,1.0
1993-11-10,37.75,37.75,36.87,37.25,82600,9.01352751880404,9.01352751880404,8.80341085081603,8.89414304835631,345941.141633496,0.0,1.0
1993-11-11,37.5,38.0,37.5,37.75,88000,8.95383528358017,9.07321975402791,8.95383528358017,9.01352751880404,368557.148471521,0.0,1.0
1993-11-12,38.13,38.75,37.62,37.62,168067,9.10425971634432,9.25229645969951,8.98248755648763,8.98248755648763,703889.707638217,0.0,1.0
1993-11-15,38.25,38.75,38.0,38.62,131867,9.13291198925178,9.25229645969951,9.07321975402791,9.2212564973831,552278.698835159,0.0,1.0
1993-11-16,39.0,39.0,38.37,38.37,96867,9.31198869492338,9.31198869492338,9.16156426215923,9.16156426215923,405693.469329441,0.0,1.0
1993-11-17,38.75,39.0,38.37,38.75,118600,9.25229645969951,9.31198869492338,9.16156426215923,9.25229645969951,496714.520553663,0.0,1.0
1993-11-18,38.62,38.62,38.25,38.5,89267,9.2212564973831,9.2212564973831,9.13291198925178,9.19260422447565,373863.533779628,0.0,1.0
1993-11-19,38.75,38.75,38.37,38.75,170067,9.25229645969951,9.25229645969951,9.16156426215923,9.25229645969951,712266.006467115,0.0,1.0
1993-11-22,37.5,38.75,37.25,38.75,226267,8.95383528358017,9.25229645969951,8.89414304835631,9.25229645969951,947640.003559155,0.0,1.0
1993-11-23,37.38,37.75,37.0,37.62,127800,8.92518301067272,9.01352751880404,8.83445081313244,8.98248755648763,535245.495166595,0.0,1.0
1993-11-24,37.5,37.75,37.12,37.62,134867,8.95383528358017,9.01352751880404,8.86310308603989,8.98248755648763,564843.147078507,0.0,1.0
1993-11-26,38.0,38.13,37.75,37.75,77667,9.07321975402791,9.10425971634432,9.01352751880404,9.01352751880404,325281.000572018,0.0,1.0
1993-11-29,37.75,38.37,37.75,38.0,43267,9.01352751880404,9.16156426215923,9.01352751880404,9.07321975402791,181208.660714969,0.0,1.0
1993-11-30,37.5,37.75,37.5,37.5,72867,8.95383528358017,9.01352751880404,8.95383528358017,8.95383528358017,305177.883382663,0.0,1.0
1993-12-01,36.63,37.62,36.5,37.5,283600,8.74610630500112,8.98248755648763,8.7150663426847,8.95383528358017,1187759.17393776,0.0,1.0
1993-12-02,37.25,37.38,36.25,36.5,247800,8.95741681769361,8.98867760121844,8.71694925211794,8.77706614351186,1030492.40510577,0.265,1.0
1993-12-03,37.75,37.75,37.25,37.5,119200,9.07765060048144,9.07765060048144,8.95741681769361,9.01753370908752,495700.947088815,0.0,1.0
1993-12-06,37.38,37.88,37.25,37.62,147667,8.98867760121844,9.10891138400628,8.95741681769361,9.04638981695661,614082.816726209,0.0,1.0
1993-12-07,37.0,37.5,37.0,37.38,81667,8.89729992629969,9.01753370908752,8.89729992629969,8.98867760121844,339617.527230724,0.0,1.0
1993-12-08,36.38,37.12,36.38,37.0,144000,8.74821003564278,8.92615603416877,8.74821003564278,8.89729992629969,598833.358899239,0.0,1.0
1993-12-09,36.12,36.87,36.12,36.38,132667,8.6856884685931,8.86603914277485,8.6856884685931,8.74821003564278,551704.341840871,0.0,1.0
1993-12-10,35.25,36.0,34.88,35.88,255000,8.47648168654227,8.65683236072402,8.38750868727928,8.62797625285494,1060434.07305074,0.0,1.0
1993-12-13,35.62,35.62,35.25,35.5,368200,8.56545468580527,8.56545468580527,8.47648168654227,8.53659857793619,1531183.63018542,0.0,1.0
1993-12-14,36.75,37.5,35.62,35.75,346200,8.83718303490577,9.01753370908752,8.56545468580527,8.59671546933011,1439695.20035359,0.0,1.0
1993-12-15,36.5,36.75,36.38,36.63,153467,8.77706614351186,8.83718303490577,8.74821003564278,8.8083269270367,638202.493681872,0.0,1.0
1993-12-16,36.25,36.5,36.0,36.38,189667,8.71694925211794,8.77706614351186,8.65683236072402,8.74821003564278,788742.546405153,0.0,1.0
1993-12-17,36.87,36.87,36.25,36.25,230267,8.86603914277485,8.86603914277485,8.71694925211794,8.71694925211794,957580.2850948,0.0,1.0
1993-12-20,36.63,37.25,36.5,37.0,145267,8.8083269270367,8.95741681769361,8.77706614351186,8.89729992629969,604102.260744554,0.0,1.0
1993-12-21,36.5,36.75,35.88,36.63,136267,8.77706614351186,8.83718303490577,8.62797625285494,8.8083269270367,566675.175813352,0.0,1.0
1993-12-22,36.12,36.63,35.62,36.63,230200,8.6856884685931,8.8083269270367,8.56545468580527,8.8083269270367,957301.661240312,0.0,1.0
1993-12-23,37.0,37.25,35.88,36.12,230067,8.89729992629969,8.95741681769361,8.62797625285494,8.6856884685931,956748.572096329,0.0,1.0
1993-12-27,37.12,37.12,36.5,37.0,332000,8.92615603416877,8.92615603416877,8.77706614351186,8.89729992629969,1380643.57746214,0.0,1.0
1993-12-28,37.38,37.38,37.0,37.0,103067,8.98867760121844,8.98867760121844,8.89729992629969,8.89729992629969,428610.818067139,0.0,1.0
1993-12-29,37.62,37.75,37.0,37.0,208000,9.04638981695661,9.07765060048144,8.89729992629969,8.89729992629969,864981.518410012,0.0,1.0
1993-12-30,37.5,37.75,37.5,37.5,53200,9.01753370908752,9.07765060048144,9.01753370908752,9.01753370908752,221235.65759333,0.0,1.0
1993-12-31,37.62,37.88,37.5,37.75,55000,9.04638981695661,9.10891138400628,9.01753370908752,9.07765060048144,228721.07457957,0.0,1.0
1994-01-03,37.88,37.88,37.62,37.75,142800,9.10891138400628,9.10891138400628,9.04638981695661,9.07765060048144,593843.080908412,0.0,1.0
1994-01-04,38.0,38.0,37.38,37.88,204667,9.13776749187536,9.13776749187536,8.98867760121844,9.10891138400628,851121.02129049,0.0,1.0
1994-01-05,37.62,37.88,37.62,37.75,121867,9.04638981695661,9.10891138400628,9.04638981695661,9.07765060048144,506791.839923428,0.0,1.0
1994-01-06,37.88,38.0,37.5,38.0,116800,9.10891138400628,9.13776749187536,9.01753370908752,9.13776749187536,485720.391107161,0.0,1.0
1994-01-07,37.75,37.88,37.62,37.75,59867,9.07765060048144,9.10891138400628,9.04638981695661,9.07765060048144,248960.810397366,0.0,1.0
1994-01-10,38.88,39.0,37.88,38.0,390667,9.34937894958195,9.37823505745103,9.10891138400628,9.13776749187536,1624614.10986867,0.0,1.0
1994-01-11,38.62,39.0,38.5,38.62,296667,9.28685738253227,9.37823505745103,9.25800127466319,9.28685738253227,1233709.00058723,0.0,1.0
1994-01-12,39.0,39.0,38.5,38.75,222067,9.37823505745103,9.37823505745103,9.25800127466319,9.31811816605711,923480.052157482,0.0,1.0
1994-01-13,38.75,39.0,38.62,39.0,201400,9.31811816605711,9.37823505745103,9.28685738253227,9.37823505745103,837534.989460464,0.0,1.0
1994-01-14,39.25,39.25,38.75,38.88,345200,9.43835194884494,9.43835194884494,9.31811816605711,9.34937894958195,1435536.63536123,0.0,1.0
1994-01-17,38.88,39.0,38.13,39.0,169067,9.34937894958195,9.37823505745103,9.1690282754002,9.37823505745103,703076.107562623,0.0,1.0
1994-01-18,38.88,39.38,38.5,38.75,309467,9.34937894958195,9.46961273236978,9.25800127466319,9.31811816605711,1286938.63248938,0.0,1.0
1994-01-19,38.75,38.75,38.25,38.75,136400,9.31811816605711,9.31811816605711,9.19788438326928,9.31811816605711,567228.264957335,0.0,1.0
1994-01-20,38.62,38.75,38.37,38.62,150267,9.28685738253227,9.31811816605711,9.22674049113835,9.28685738253227,624895.085706334,0.0,1.0
1994-01-21,38.88,38.88,38.37,38.5,140000,9.34937894958195,9.34937894958195,9.22674049113835,9.25800127466319,582199.098929816,0.0,1.0
1994-01-24,38.88,39.0,38.62,38.75,238400,9.34937894958195,9.37823505745103,9.28685738253227,9.31811816605711,991401.894177629,0.0,1.0
1994-01-25,38.5,38.75,38.25,38.75,181067,9.25800127466319,9.31811816605711,9.19788438326928,9.31811816605711,752978.887470893,0.0,1.0
1994-01-26,37.62,38.5,37.5,38.5,175400,9.04638981695661,9.25800127466319,9.01753370908752,9.25800127466319,729412.299659212,0.0,1.0
1994-01-27,38.5,38.62,37.88,37.88,204467,9.25800127466319,9.28685738253227,9.10891138400628,9.10891138400628,850289.30829202,0.0,1.0
1994-01-28,38.37,38.75,37.88,38.75,154267,9.22674049113835,9.31811816605711,9.10891138400628,9.31811816605711,641529.345675757,0.0,1.0
1994-01-31,38.75,39.12,38.62,39.0,113467,9.31811816605711,9.40709116532011,9.28685738253227,9.37823505745103,471859.893987639,0.0,1.0
1994-02-01,38.5,38.75,38.5,38.5,144400,9.25800127466319,9.31811816605711,9.25800127466319,9.25800127466319,600496.784896182,0.0,1.0
1994-02-02,38.13,38.88,38.13,38.62,98400,9.1690282754002,9.34937894958195,9.1690282754002,9.28685738253227,409202.795247813,0.0,1.0
1994-02-03,38.25,38.5,38.13,38.37,70600,9.19788438326928,9.25800127466319,9.1690282754002,9.22674049113835,293594.688460321,0.0,1.0
1994-02-04,37.62,38.25,37.5,38.25,77000,9.04638981695661,9.19788438326928,9.01753370908752,9.19788438326928,320209.504411399,0.0,1.0
1994-02-07,37.25,37.25,36.75,37.25,206800,8.95741681769361,8.95741681769361,8.83718303490577,8.95741681769361,859991.240419185,0.0,1.0
1994-02-08,37.38,37.62,37.0,37.5,94667,8.98867760121844,9.04638981695661,8.89729992629969,9.01753370908752,393678.87213135,0.0,1.0
1994-02-09,37.5,37.88,37.5,37.62,119800,9.01753370908752,9.10891138400628,9.01753370908752,9.04638981695661,498196.086084229,0.0,1.0
1994-02-10,37.12,37.62,37.0,37.5,41600,8.92615603416877,9.04638981695661,8.89729992629969,9.01753370908752,172996.303682003,0.0,1.0
1994-02-11,37.12,37.38,36.87,37.0,44200,8.92615603416877,8.98867760121844,8.86603914277485,8.89729992629969,183808.572662128,0.0,1.0
1994-02-14,37.0,37.38,36.75,37.12,70867,8.89729992629969,8.98867760121844,8.83718303490577,8.92615603416877,294705.025313281,0.0,1.0
1994-02-15,38.0,38.0,37.12,37.12,133067,9.13776749187536,9.13776749187536,8.92615603416877,8.92615603416877,553367.767837813,0.0,1.0
1994-02-16,38.13,38.13,37.75,37.88,66467,9.1690282754002,9.1690282754002,9.07765060048144,9.10891138400628,276407.339346915,0.0,1.0
1994-02-17,38.0,38.25,37.62,38.0,160600,9.13776749187536,9.19788438326928,9.04638981695661,9.13776749187536,667865.537772346,0.0,1.0
1994-02-18,37.25,38.25,37.12,38.25,167000,8.95741681769361,9.19788438326928,8.92615603416877,9.19788438326928,694480.353723423,0.0,1.0
1994-02-22,38.0,38.13,37.38,37.5,128600,9.13776749187536,9.1690282754002,8.98867760121844,9.01753370908752,534791.45801696,0.0,1.0
1994-02-23,38.13,38.13,37.88,37.88,56467,9.1690282754002,9.1690282754002,9.10891138400628,9.10891138400628,234821.689423357,0.0,1.0
1994-02-24,37.38,38.0,37.38,38.0,95400,8.98867760121844,9.13776749187536,8.98867760121844,9.13776749187536,396727.100270746,0.0,1.0
1994-02-25,37.38,37.62,37.12,37.25,93267,8.98867760121844,9.04638981695661,8.92615603416877,8.95741681769361,387856.881142051,0.0,1.0
1994-02-28,38.0,38.0,37.62,37.62,72200,9.13776749187536,9.13776749187536,9.04638981695661,9.04638981695661,300248.392448091,0.0,1.0
1994-03-01,37.62,38.0,37.38,38.0,89267,9.04638981695661,9.13776749187536,8.98867760121844,9.13776749187536,371222.621172628,0.0,1.0
1994-03-02,37.0,37.25,36.75,37.0,110867,8.96655458518548,9.02713941346376,8.9059697569072,8.96655458518548,457486.64785663,0.288,1.0
1994-03-03,37.0,37.38,36.87,37.25,140067,8.96655458518548,9.05864352416847,8.93505047448078,9.02713941346376,577978.860304099,0.0,1.0
1994-03-04,37.75,37.88,37.12,37.25,78867,9.14830907002032,9.17981318072503,8.99563530275906,9.02713941346376,325440.387640225,0.0,1.0
1994-03-07,37.88,38.0,37.88,38.0,86200,9.17981318072503,9.2088938982986,9.17981318072503,9.2088938982986,355699.61345794,0.0,1.0
1994-03-08,37.88,38.0,37.62,38.0,105200,9.17981318072503,9.2088938982986,9.11680495931562,9.2088938982986,434102.080461431,0.0,1.0
1994-03-09,38.25,38.37,37.88,37.88,66400,9.26947872657688,9.29855944415046,9.17981318072503,9.17981318072503,273995.98994904,0.0,1.0
1994-03-10,38.13,38.5,38.13,38.25,93200,9.24039800900331,9.33006355485516,9.24039800900331,9.26947872657688,384584.732880279,0.0,1.0
1994-03-11,38.0,38.37,37.62,38.25,96267,9.2088938982986,9.29855944415046,9.11680495931562,9.26947872657688,397240.541632895,0.0,1.0
1994-03-14,37.88,38.13,37.62,38.0,76667,9.17981318072503,9.24039800900331,9.11680495931562,9.2088938982986,316362.207250347,0.0,1.0
1994-03-15,37.0,37.88,37.0,37.75,99867,8.96655458518548,9.17981318072503,8.96655458518548,9.14830907002032,412095.745907241,0.0,1.0
1994-03-16,36.75,37.25,36.75,37.25,88667,8.9059697569072,9.02713941346376,8.9059697569072,9.02713941346376,365879.554831499,0.0,1.0
1994-03-17,37.12,37.12,36.75,36.87,154267,8.99563530275906,8.99563530275906,8.9059697569072,8.93505047448078,636574.388275129,0.0,1.0
1994-03-18,37.0,37.0,36.63,37.0,293200,8.96655458518548,8.96655458518548,8.87688903933363,8.96655458518548,1209873.85923281,0.0,1.0
1994-03-21,36.5,37.0,36.38,36.75,64667,8.84538492862892,8.96655458518548,8.81630421105535,8.9059697569072,266844.859669195,0.0,1.0
1994-03-22,36.63,36.87,36.38,36.5,83600,8.87688903933363,8.93505047448078,8.81630421105535,8.84538492862892,344970.854815358,0.0,1.0
1994-03-23,37.25,37.5,36.75,36.87,182067,9.02713941346376,9.08772424174204,8.9059697569072,8.93505047448078,751289.576838131,0.0,1.0
1994-03-24,36.25,37.12,36.12,37.0,106067,8.78480010035064,8.99563530275906,8.75329598964593,8.96655458518548,437679.708824169,0.0,1.0
1994-03-25,36.38,36.75,36.12,36.5,74800,8.81630421105535,8.9059697569072,8.75329598964593,8.84538492862892,308658.133255846,0.0,1.0
1994-03-28,36.5,36.87,36.38,36.63,83867,8.84538492862892,8.93505047448078,8.81630421105535,8.87688903933363,346072.615799038,0.0,1.0
1994-03-29,36.0,36.5,35.88,36.5,96000,8.72421527207236,8.84538492862892,8.69513455449879,8.84538492862892,396138.780649215,0.0,1.0
1994-03-30,34.75,36.0,34.5,36.0,183400,8.42129113068096,8.72421527207236,8.36070630240268,8.72421527207236,756790.12886527,0.0,1.0
1994-03-31,35.0,35.0,33.75,34.75,119267,8.48187595895924,8.48187595895924,8.17895181756784,8.42129113068096,492148.791163436,0.0,1.0
1994-04-04,34.62,34.88,34.38,34.62,132200,8.38978701997625,8.45279524138567,8.3316255848291,8.38978701997625,545516.112519023,0.0,1.0
1994-04-05,35.0,35.13,34.5,34.88,224067,8.48187595895924,8.51338006966395,8.36070630240268,8.45279524138567,924600.293372162,0.0,1.0
1994-04-06,35.0,35.25,34.62,35.13,150800,8.48187595895924,8.54246078723752,8.38978701997625,8.51338006966395,622268.001269808,0.0,1.0
1994-04-07,35.5,35.5,35.0,35.25,61200,8.6030456155158,8.6030456155158,8.48187595895924,8.54246078723752,252538.472663874,0.0,1.0
1994-04-08,35.0,35.5,34.75,35.5,108000,8.48187595895924,8.6030456155158,8.42129113068096,8.6030456155158,445656.128230366,0.0,1.0
1994-04-11,34.62,34.62,34.62,34.62,64067,8.38978701997625,8.38978701997625,8.38978701997625,8.38978701997625,264368.992290138,0.0,1.0
1994-04-12,34.5,34.75,34.38,34.75,117067,8.36070630240268,8.42129113068096,8.3316255848291,8.42129113068096,483070.610773558,0.0,1.0
1994-04-13,34.25,34.88,34.12,34.62,115067,8.3001214741244,8.45279524138567,8.26861736341969,8.38978701997625,474817.719510033,0.0,1.0
1994-04-14,34.5,35.0,33.87,34.12,126800,8.36070630240268,8.48187595895924,8.20803253514141,8.26861736341969,523233.306107504,0.0,1.0
1994-04-15,34.12,34.62,34.0,34.62,498667,8.26861736341969,8.38978701997625,8.23953664584612,8.38978701997625,2057722.26385419,0.0,1.0
1994-04-18,34.12,34.38,33.75,34.25,147667,8.26861736341969,8.3316255848291,8.17895181756784,8.3001214741244,609339.847105496,0.0,1.0
1994-04-19,34.0,34.5,33.63,34.12,310200,8.23953664584612,8.36070630240268,8.14987109999426,8.26861736341969,1280023.43497277,0.0,1.0
1994-04-20,34.12,34.38,34.0,34.25,80667,8.26861736341969,8.3316255848291,8.23953664584612,8.3001214741244,332867.989777398,0.0,1.0
1994-04-21,34.5,34.88,34.12,34.25,138000,8.36070630240268,8.45279524138567,8.26861736341969,8.3001214741244,569449.497183246,0.0,1.0
1994-04-22,34.75,35.25,34.75,34.88,116267,8.42129113068096,8.54246078723752,8.42129113068096,8.45279524138567,479769.454268148,0.0,1.0
1994-04-25,35.88,36.0,34.75,34.75,176067,8.69513455449879,8.72421527207236,8.42129113068096,8.42129113068096,726530.903047554,0.0,1.0
1994-04-26,35.37,35.75,35.37,35.62,132000,8.57154150481109,8.66363044379408,8.57154150481109,8.63212633308937,544690.82339267,0.0,1.0
1994-04-28,35.75,35.75,35.37,35.5,73400,8.66363044379408,8.66363044379408,8.57154150481109,8.6030456155158,302881.109371379,0.0,1.0
1994-04-29,35.62,35.75,35.5,35.62,92400,8.63212633308937,8.66363044379408,8.6030456155158,8.63212633308937,381283.576374869,0.0,1.0
1994-05-02,35.5,35.62,35.0,35.62,175067,8.6030456155158,8.63212633308937,8.48187595895924,8.63212633308937,722404.457415792,0.0,1.0
1994-05-03,35.25,35.62,35.0,35.62,70600,8.54246078723752,8.63212633308937,8.48187595895924,8.63212633308937,291327.061602443,0.0,1.0
1994-05-04,35.0,35.37,34.88,35.25,134267,8.48187595895924,8.57154150481109,8.45279524138567,8.54246078723752,554045.475639876,0.0,1.0
1994-05-05,34.88,35.0,34.75,35.0,75067,8.45279524138567,8.48187595895924,8.42129113068096,8.48187595895924,309759.894239527,0.0,1.0
1994-05-06,34.38,34.62,34.25,34.5,68667,8.3316255848291,8.38978701997625,8.3001214741244,8.36070630240268,283350.642196246,0.0,1.0
1994-05-09,33.87,34.5,33.87,34.38,187400,8.20803253514141,8.36070630240268,8.20803253514141,8.3316255848291,773295.911392321,0.0,1.0
1994-05-10,34.88,34.88,33.87,33.87,146467,8.45279524138567,8.45279524138567,8.20803253514141,8.20803253514141,604388.11234738,0.0,1.0
1994-05-11,34.88,35.0,34.75,34.88,113000,8.45279524138567,8.48187595895924,8.42129113068096,8.45279524138567,466288.356389179,0.0,1.0
1994-05-12,34.88,35.0,34.75,34.88,59067,8.45279524138567,8.48187595895924,8.42129113068096,8.45279524138567,243736.764131324,0.0,1.0
1994-05-13,34.75,34.88,34.62,34.75,56400,8.42129113068096,8.45279524138567,8.38978701997625,8.42129113068096,232731.533631414,0.0,1.0
1994-05-16,34.88,34.88,34.62,34.62,79067,8.45279524138567,8.45279524138567,8.38978701997625,8.38978701997625,326265.676766577,0.0,1.0
1994-05-17,35.37,35.5,34.75,34.88,81267,8.57154150481109,8.6030456155158,8.42129113068096,8.45279524138567,335343.857156455,0.0,1.0
1994-05-18,34.75,35.25,34.75,35.13,104000,8.42129113068096,8.54246078723752,8.42129113068096,8.51338006966395,429150.345703316,0.0,1.0
1994-05-19,34.88,34.88,34.62,34.75,104267,8.45279524138567,8.45279524138567,8.38978701997625,8.42129113068096,430252.106686996,0.0,1.0
1994-05-20,34.88,34.88,34.5,34.62,135600,8.45279524138567,8.45279524138567,8.36070630240268,8.38978701997625,559546.027667015,0.0,1.0
1994-05-23,34.12,34.75,34.12,34.62,101200,8.26861736341969,8.42129113068096,8.26861736341969,8.38978701997625,417596.29793438,0.0,1.0
1994-05-24,34.88,35.13,34.25,34.25,134800,8.45279524138567,8.51338006966395,8.3001214741244,8.3001214741244,556244.871161605,0.0,1.0
1994-05-25,35.25,35.25,34.62,34.75,80067,8.54246078723752,8.54246078723752,8.38978701997625,8.42129113068096,330392.12239834,0.0,1.0
1994-05-26,35.13,35.25,35.0,35.25,51467,8.51338006966395,8.54246078723752,8.48187595895924,8.54246078723752,212375.777329928,0.0,1.0
1994-05-27,34.75,35.0,34.5,34.88,70267,8.42129113068096,8.48187595895924,8.36070630240268,8.45279524138567,289952.955207066,0.0,1.0
1994-05-31,34.88,35.13,34.5,34.62,106467,8.45279524138567,8.51338006966395,8.36070630240268,8.38978701997625,439330.287076874,0.0,1.0
1994-06-01,34.62,34.75,34.38,34.62,105667,8.38978701997625,8.42129113068096,8.3316255848291,8.38978701997625,436029.130571464,0.0,1.0
1994-06-02,34.62,34.75,34.38,34.38,72467,8.45958074215283,8.4913469321147,8.40093546837708,8.40093546837708,296564.051631895,0.288,1.0
1994-06-03,34.5,34.88,34.5,34.75,82267,8.43025810526495,8.52311312207657,8.43025810526495,8.4913469321147,336669.585267793,0.0,1.0
1994-06-06,34.62,34.88,34.5,34.75,101000,8.45958074215283,8.52311312207657,8.43025810526495,8.4913469321147,413332.540533228,0.0,1.0
1994-06-07,34.75,34.88,34.62,34.62,53400,8.4913469321147,8.52311312207657,8.45958074215283,8.45958074215283,218534.234301726,0.0,1.0
1994-06-08,34.62,35.25,34.62,34.75,149400,8.45958074215283,8.61352458581419,8.45958074215283,8.4913469321147,611404.767877864,0.0,1.0
1994-06-09,34.75,34.88,34.5,34.62,95800,8.4913469321147,8.52311312207657,8.43025810526495,8.45958074215283,392052.053297854,0.0,1.0
1994-06-10,34.62,34.88,34.62,34.88,40800,8.45958074215283,8.52311312207657,8.45958074215283,8.52311312207657,166969.976769858,0.0,1.0
1994-06-13,34.62,34.88,34.62,34.75,78467,8.45958074215283,8.52311312207657,8.45958074215283,8.4913469321147,321118.459980404,0.0,1.0
1994-06-14,35.37,35.37,34.62,34.62,124267,8.64284722270207,8.64284722270207,8.45958074215283,8.45958074215283,508550.443707353,0.0,1.0
1994-06-15,35.62,36.12,35.37,35.37,109800,8.70393604955182,8.82611370325131,8.64284722270207,8.64284722270207,449345.672777707,0.0,1.0
1994-06-16,35.5,35.88,35.5,35.62,188600,8.67461341266394,8.76746842947555,8.67461341266394,8.70393604955182,771826.902421453,0.0,1.0
1994-06-17,36.12,36.63,36.0,36.0,298267,8.82611370325131,8.95073491002479,8.79679106636343,8.79679106636343,1220628.2858141,0.0,1.0
1994-06-20,36.12,36.12,35.75,35.88,74200,8.82611370325131,8.82611370325131,8.73570223951368,8.76746842947555,303656.183243223,0.0,1.0
1994-06-21,35.75,36.12,35.62,36.12,63267,8.73570223951368,8.82611370325131,8.70393604955182,8.82611370325131,258913.958830849,0.0,1.0
1994-06-22,36.0,36.12,35.88,36.0,184600,8.79679106636343,8.82611370325131,8.76746842947555,8.79679106636343,755457.296855781,0.0,1.0
1994-06-23,35.75,35.88,35.62,35.75,57867,8.73570223951368,8.76746842947555,8.70393604955182,8.73570223951368,236814.991317191,0.0,1.0
1994-06-24,35.62,35.88,35.62,35.75,161067,8.70393604955182,8.76746842947555,8.70393604955182,8.73570223951368,659150.814911539,0.0,1.0
1994-06-27,36.5,36.63,35.62,35.75,206267,8.91896872006292,8.95073491002479,8.70393604955182,8.73570223951368,844127.357803637,0.0,1.0
1994-06-28,36.0,36.5,35.75,36.38,168200,8.79679106636343,8.91896872006292,8.73570223951368,8.88964608317504,688341.914036524,0.0,1.0
1994-06-29,36.38,36.5,35.88,36.25,77200,8.88964608317504,8.91896872006292,8.76746842947555,8.85787989321318,315933.387417477,0.0,1.0
1994-06-30,36.12,36.12,35.75,36.12,193867,8.82611370325131,8.82611370325131,8.73570223951368,8.82611370325131,793381.580550052,0.0,1.0
1994-07-01,35.75,36.38,35.75,36.38,174867,8.73570223951368,8.88964608317504,8.73570223951368,8.88964608317504,715625.954113109,0.0,1.0
1994-07-05,36.0,36.12,35.88,35.88,64200,8.79679106636343,8.82611370325131,8.76746842947555,8.76746842947555,262732.169329042,0.0,1.0
1994-07-06,36.25,36.38,35.88,35.88,54400,8.85787989321318,8.88964608317504,8.76746842947555,8.76746842947555,222626.635693144,0.0,1.0
1994-07-07,36.25,36.38,36.12,36.25,123200,8.85787989321318,8.88964608317504,8.82611370325131,8.85787989321318,504183.85142271,0.0,1.0
1994-07-08,36.63,36.63,36.12,36.12,85067,8.95073491002479,8.95073491002479,8.82611370325131,8.82611370325131,348128.309163763,0.0,1.0
1994-07-11,36.12,36.75,36.12,36.75,145200,8.82611370325131,8.98005754691267,8.82611370325131,8.98005754691267,594216.682033908,0.0,1.0
1994-07-12,36.38,36.38,35.88,36.25,110600,8.88964608317504,8.88964608317504,8.76746842947555,8.85787989321318,452619.593890842,0.0,1.0
1994-07-13,36.12,36.38,36.0,36.38,74800,8.82611370325131,8.88964608317504,8.79679106636343,8.88964608317504,306111.624078074,0.0,1.0
1994-07-14,36.0,36.5,36.0,36.25,136200,8.79679106636343,8.91896872006292,8.79679106636343,8.85787989321318,557385.069511145,0.0,1.0
1994-07-15,36.12,36.38,36.0,36.0,76267,8.82611370325131,8.88964608317504,8.79679106636343,8.79679106636343,312115.176919284,0.0,1.0
1994-07-18,36.12,36.38,36.0,36.38,54800,8.82611370325131,8.88964608317504,8.79679106636343,8.88964608317504,224263.596249712,0.0,1.0
1994-07-19,36.0,36.12,36.0,36.12,75067,8.79679106636343,8.82611370325131,8.79679106636343,8.82611370325131,307204.295249582,0.0,1.0
1994-07-20,35.88,36.12,35.75,36.12,25800,8.76746842947555,8.82611370325131,8.73570223951368,8.82611370325131,105583.955898587,0.0,1.0
1994-07-21,35.5,36.0,35.37,35.88,141267,8.67461341266394,8.79679106636343,8.64284722270207,8.76746842947555,578121.26736146,0.0,1.0
1994-07-22,35.5,35.5,35.0,35.5,107467,8.67461341266394,8.67461341266394,8.55243575896445,8.67461341266394,439798.100331529,0.0,1.0
1994-07-25,35.37,35.5,35.13,35.5,60267,8.64284722270207,8.67461341266394,8.58420194892631,8.67461341266394,246636.754656595,0.0,1.0
1994-07-26,35.13,35.25,34.75,35.13,155000,8.58420194892631,8.61352458581419,8.4913469321147,8.58420194892631,634322.215669806,0.0,1.0
1994-07-27,35.0,35.13,34.88,35.0,42200,8.55243575896445,8.58420194892631,8.52311312207657,8.55243575896445,172699.338717844,0.0,1.0
1994-07-28,35.0,35.0,34.62,34.88,181800,8.55243575896445,8.55243575896445,8.45958074215283,8.52311312207657,743998.57295981,0.0,1.0
1994-07-29,35.37,35.37,34.88,35.0,171467,8.64284722270207,8.64284722270207,8.52311312207657,8.55243575896445,701711.789382287,0.0,1.0
1994-08-01,35.62,35.62,35.25,35.25,371000,8.70393604955182,8.70393604955182,8.61352458581419,8.61352458581419,1518280.91621611,0.0,1.0
1994-08-02,34.88,35.62,34.88,35.62,170600,8.52311312207657,8.70393604955182,8.52311312207657,8.70393604955182,698163.677375927,0.0,1.0
1994-08-03,35.0,35.37,34.88,35.0,99267,8.55243575896445,8.64284722270207,8.52311312207657,8.55243575896445,406240.4089219,0.0,1.0
1994-08-04,34.75,35.13,34.75,34.88,81000,8.4913469321147,8.58420194892631,8.4913469321147,8.52311312207657,331484.512704866,0.0,1.0
1994-08-05,34.62,34.75,34.62,34.75,70400,8.45958074215283,8.4913469321147,8.45958074215283,8.4913469321147,288105.057955834,0.0,1.0
1994-08-08,34.88,34.88,34.75,34.75,53000,8.52311312207657,8.52311312207657,8.4913469321147,8.4913469321147,216897.273745159,0.0,1.0
1994-08-09,34.75,34.88,34.62,34.88,103400,8.4913469321147,8.52311312207657,8.45958074215283,8.52311312207657,423154.303872631,0.0,1.0
1994-08-10,35.13,35.13,34.88,35.0,42400,8.58420194892631,8.58420194892631,8.52311312207657,8.55243575896445,173517.818996127,0.0,1.0
1994-08-11,34.88,35.0,34.75,35.0,488867,8.52311312207657,8.55243575896445,8.4913469321147,8.55243575896445,2000639.99101839,0.0,1.0
1994-08-12,35.0,35.13,34.88,34.88,425200,8.55243575896445,8.58420194892631,8.52311312207657,8.52311312207657,1740089.07163097,0.0,1.0
1994-08-15,35.0,35.13,34.88,35.13,170467,8.55243575896445,8.58420194892631,8.52311312207657,8.58420194892631,697619.387990869,0.0,1.0
1994-08-16,36.0,36.0,34.88,35.25,197200,8.79679106636343,8.79679106636343,8.52311312207657,8.61352458581419,807021.554387649,0.0,1.0
1994-08-17,36.0,36.12,35.37,35.75,180800,8.79679106636343,8.82611370325131,8.64284722270207,8.73570223951368,739906.171568392,0.0,1.0
1994-08-18,35.75,36.0,35.69,35.88,139800,8.73570223951368,8.79679106636343,8.72104092106975,8.76746842947555,572117.71452025,0.0,1.0
1994-08-19,35.5,36.0,35.37,36.0,134000,8.67461341266394,8.79679106636343,8.64284722270207,8.79679106636343,548381.786450025,0.0,1.0
1994-08-22,35.0,35.37,35.0,35.25,82067,8.55243575896445,8.64284722270207,8.55243575896445,8.61352458581419,335851.104989509,0.0,1.0
1994-08-23,35.0,35.37,34.88,35.0,271667,8.55243575896445,8.64284722270207,8.52311312207657,8.55243575896445,1111770.40880238,0.0,1.0
1994-08-24,35.88,35.88,35.13,35.25,94800,8.76746842947555,8.76746842947555,8.58420194892631,8.61352458581419,387959.651906436,0.0,1.0
1994-08-25,36.12,36.38,35.88,36.0,116800,8.82611370325131,8.88964608317504,8.76746842947555,8.79679106636343,477992.482517634,0.0,1.0
1994-08-26,37.0,37.0,36.25,36.38,117067,9.04114637376241,9.04114637376241,8.85787989321318,8.88964608317504,479085.153689143,0.0,1.0
1994-08-29,36.25,37.38,36.12,37.12,205800,8.85787989321318,9.13400139057403,8.82611370325131,9.07046901065029,842216.206353844,0.0,1.0
1994-08-30,36.75,36.75,36.38,36.5,39267,8.98005754691267,8.98005754691267,8.88964608317504,8.91896872006292,160696.325436814,0.0,1.0
1994-08-31,36.75,37.0,36.63,36.75,171800,8.98005754691267,9.04114637376241,8.95073491002479,8.98005754691267,703074.559045629,0.0,1.0
1994-09-01,36.25,36.5,36.12,36.5,98800,8.85787989321318,8.91896872006292,8.82611370325131,8.91896872006292,404329.257472108,0.0,1.0
1994-09-02,36.25,36.38,35.88,36.12,76600,8.92825422174408,8.96027278860827,8.83712445451525,8.8962356548799,311007.049198648,0.288,1.0
1994-09-06,35.75,36.25,35.62,36.25,357267,8.80510588765106,8.92825422174408,8.77308732078687,8.92825422174408,1450555.55412602,0.0,1.0
1994-09-07,35.0,35.88,35.0,35.88,187600,8.62038338651153,8.83712445451525,8.62038338651153,8.83712445451525,761683.060439509,0.0,1.0
1994-09-08,35.13,35.5,35.13,35.25,82800,8.65240195337572,8.74353172060455,8.65240195337572,8.68195755355804,336179.94352021,0.0,1.0
1994-09-09,34.88,35.13,34.88,35.13,601800,8.5908277863292,8.65240195337572,8.5908277863292,8.65240195337572,2443394.80688964,0.0,1.0
1994-09-12,35.0,35.13,34.75,34.88,248600,8.62038338651153,8.65240195337572,8.55880921946502,8.5908277863292,1009351.85940971,0.0,1.0
1994-09-13,35.0,35.25,34.75,35.0,539000,8.62038338651153,8.68195755355804,8.55880921946502,8.62038338651153,2188417.74827769,0.0,1.0
1994-09-14,35.0,35.13,34.88,35.0,99467,8.62038338651153,8.65240195337572,8.5908277863292,8.62038338651153,403850.367658511,0.0,1.0
1994-09-15,35.0,35.13,34.75,35.13,261667,8.62038338651153,8.65240195337572,8.55880921946502,8.65240195337572,1062405.76426453,0.0,1.0
1994-09-16,34.62,35.0,34.62,34.88,406200,8.52679065260083,8.62038338651153,8.52679065260083,8.5908277863292,1649230.59248683,0.0,1.0
1994-09-19,34.62,34.75,34.12,34.75,132200,8.52679065260083,8.55880921946502,8.40364231850781,8.55880921946502,536751.06924362,0.0,1.0
1994-09-20,34.5,34.75,34.25,34.38,415800,8.49723505241851,8.55880921946502,8.435660885372,8.46767945223618,1688207.97724279,0.0,1.0
1994-09-21,34.62,34.75,34.5,34.62,177267,8.52679065260083,8.55880921946502,8.49723505241851,8.52679065260083,719729.589951655,0.0,1.0
1994-09-22,35.0,35.0,34.75,34.75,236400,8.62038338651153,8.62038338651153,8.55880921946502,8.55880921946502,959818.099615671,0.0,1.0
1994-09-23,34.75,35.13,34.75,35.0,195467,8.55880921946502,8.65240195337572,8.55880921946502,8.62038338651153,793624.215218174,0.0,1.0
1994-09-26,35.25,35.37,34.75,34.88,190400,8.68195755355804,8.71151315374036,8.55880921946502,8.5908277863292,773051.464326666,0.0,1.0
1994-09-27,35.62,35.62,35.0,35.25,174467,8.77308732078687,8.77308732078687,8.62038338651153,8.68195755355804,708361.186064498,0.0,1.0
1994-09-28,35.13,35.75,34.75,35.62,145400,8.65240195337572,8.80510588765106,8.55880921946502,8.77308732078687,590344.973283073,0.0,1.0
1994-09-29,34.5,35.37,34.5,35.25,123867,8.49723505241851,8.71151315374036,8.49723505241851,8.68195755355804,502917.887246592,0.0,1.0
1994-09-30,35.13,35.13,34.5,34.5,188867,8.65240195337572,8.65240195337572,8.49723505241851,8.49723505241851,766827.263198447,0.0,1.0
1994-10-03,35.0,35.25,34.88,35.25,85000,8.62038338651153,8.68195755355804,8.5908277863292,8.68195755355804,345112.260860119,0.0,1.0
1994-10-04,34.88,35.25,34.75,35.13,67467,8.5908277863292,8.68195755355804,8.55880921946502,8.65240195337572,273925.75180529,0.0,1.0
1994-10-05,34.62,34.75,34.38,34.62,232667,8.52679065260083,8.55880921946502,8.46767945223618,8.52679065260083,944661.581147544,0.0,1.0
1994-10-06,34.75,35.0,34.62,34.88,88400,8.55880921946502,8.62038338651153,8.52679065260083,8.5908277863292,358916.751294523,0.0,1.0
1994-10-07,34.88,35.0,34.75,34.88,66467,8.5908277863292,8.62038338651153,8.55880921946502,8.5908277863292,269865.607559877,0.0,1.0
1994-10-10,35.25,35.37,35.0,35.13,43667,8.68195755355804,8.71151315374036,8.62038338651153,8.65240195337572,177294.318764456,0.0,1.0
1994-10-11,35.75,36.38,35.25,35.25,261200,8.80510588765106,8.96027278860827,8.68195755355804,8.68195755355804,1060509.67690192,0.0,1.0
1994-10-12,36.0,36.25,35.62,35.88,124600,8.86668005469757,8.92825422174408,8.77308732078687,8.83712445451525,505893.97297848,0.0,1.0
1994-10-13,35.88,36.38,35.75,36.25,96467,8.83712445451525,8.96027278860827,8.80510588765106,8.92825422174408,391669.934922271,0.0,1.0
1994-10-14,35.75,36.0,35.62,36.0,98267,8.80510588765106,8.86668005469757,8.77308732078687,8.86668005469757,398978.194564015,0.0,1.0
1994-10-17,35.5,35.88,35.5,35.75,150867,8.74353172060455,8.83712445451525,8.74353172060455,8.80510588765106,612541.781872747,0.0,1.0
1994-10-18,35.37,35.5,35.13,35.25,49000,8.71151315374036,8.74353172060455,8.65240195337572,8.68195755355804,198947.068025245,0.0,1.0
1994-10-19,36.12,36.75,34.88,35.13,180600,8.8962356548799,9.05140255583711,8.5908277863292,8.65240195337572,733262.050721617,0.0,1.0
1994-10-20,36.0,36.63,35.75,36.38,246200,8.86668005469757,9.02184695565478,8.80510588765106,8.96027278860827,999607.51322072,0.0,1.0
1994-10-21,35.88,36.0,35.5,36.0,83267,8.83712445451525,8.86668005469757,8.74353172060455,8.86668005469757,338076.030882818,0.0,1.0
1994-10-24,35.13,36.12,35.13,35.88,65867,8.65240195337572,8.8962356548799,8.65240195337572,8.83712445451525,267429.521012629,0.0,1.0
1994-10-25,36.0,36.12,35.0,35.25,110400,8.86668005469757,8.8962356548799,8.62038338651153,8.68195755355804,448239.924693613,0.0,1.0
1994-10-26,35.75,36.0,35.75,36.0,123867,8.80510588765106,8.86668005469757,8.80510588765106,8.86668005469757,502917.887246592,0.0,1.0
1994-10-27,35.88,36.0,35.75,35.75,561800,8.83712445451525,8.86668005469757,8.80510588765106,8.80510588765106,2280989.03707311,0.0,1.0
1994-10-28,36.0,36.0,35.75,35.88,105400,8.86668005469757,8.86668005469757,8.80510588765106,8.83712445451525,427939.203466547,0.0,1.0
1994-10-31,36.12,36.38,36.0,36.0,116800,8.8962356548799,8.96027278860827,8.86668005469757,8.86668005469757,474224.847864257,0.0,1.0
1994-11-01,35.75,36.25,35.62,36.0,84267,8.80510588765106,8.92825422174408,8.77308732078687,8.86668005469757,342136.175128231,0.0,1.0
1994-11-02,35.37,35.88,35.37,35.62,73267,8.71151315374036,8.83712445451525,8.71151315374036,8.77308732078687,297474.588428686,0.0,1.0
1994-11-03,35.62,35.88,35.0,35.25,111000,8.77308732078687,8.83712445451525,8.62038338651153,8.68195755355804,450676.011240861,0.0,1.0
1994-11-04,35.62,36.12,35.5,35.75,116000,8.77308732078687,8.8962356548799,8.74353172060455,8.80510588765106,470976.732467927,0.0,1.0
1994-11-07,35.5,35.75,35.37,35.5,76600,8.74353172060455,8.80510588765106,8.71151315374036,8.74353172060455,311007.049198648,0.0,1.0
1994-11-08,35.37,35.62,35.37,35.5,53800,8.71151315374036,8.77308732078687,8.71151315374036,8.74353172060455,218435.760403228,0.0,1.0
1994-11-09,36.0,36.12,35.75,35.88,138467,8.86668005469757,8.8962356548799,8.80510588765106,8.83712445451525,562195.993229624,0.0,1.0
1994-11-10,35.37,36.5,35.37,36.25,91000,8.71151315374036,8.98982838879059,8.71151315374036,8.92825422174408,369473.126332598,0.0,1.0
1994-11-11,35.5,35.62,35.25,35.25,136800,8.74353172060455,8.77308732078687,8.68195755355804,8.68195755355804,555427.732772521,0.0,1.0
1994-11-14,35.62,35.62,35.5,35.62,39000,8.77308732078687,8.77308732078687,8.74353172060455,8.77308732078687,158345.625571113,0.0,1.0
1994-11-15,35.25,35.62,35.13,35.62,223467,8.68195755355804,8.77308732078687,8.65240195337572,8.77308732078687,907308.254089743,0.0,1.0
1994-11-16,35.37,35.37,35.0,35.13,132000,8.71151315374036,8.71151315374036,8.62038338651153,8.65240195337572,535939.040394538,0.0,1.0
1994-11-17,35.37,35.5,35.25,35.37,94400,8.71151315374036,8.74353172060455,8.68195755355804,8.71151315374036,383277.616767003,0.0,1.0
1994-11-18,35.75,35.75,35.37,35.37,232667,8.80510588765106,8.80510588765106,8.71151315374036,8.71151315374036,944661.581147544,0.0,1.0
1994-11-21,35.5,36.0,35.25,35.75,219067,8.74353172060455,8.86668005469757,8.68195755355804,8.80510588765106,889443.619409925,0.0,1.0
1994-11-22,35.25,35.62,35.0,35.13,262400,8.68195755355804,8.77308732078687,8.62038338651153,8.65240195337572,1065381.84999641,0.0,1.0
1994-11-23,34.75,35.0,34.38,35.0,443667,8.55880921946502,8.62038338651153,8.46767945223618,8.62038338651153,1801352.01692972,0.0,1.0
1994-11-25,35.25,35.37,34.88,35.0,75267,8.68195755355804,8.71151315374036,8.5908277863292,8.62038338651153,305594.876919512,0.0,1.0
1994-11-28,35.0,35.37,35.0,35.13,136000,8.62038338651153,8.71151315374036,8.62038338651153,8.65240195337572,552179.61737619,0.0,1.0
1994-11-29,35.0,35.13,34.5,35.0,106000,8.62038338651153,8.65240195337572,8.49723505241851,8.62038338651153,430375.290013795,0.0,1.0
1994-11-30,35.0,35.25,34.88,35.13,212400,8.62038338651153,8.68195755355804,8.5908277863292,8.65240195337572,862374.637725755,0.0,1.0
1994-12-01,34.88,35.0,34.75,35.0,108600,8.5908277863292,8.62038338651153,8.55880921946502,8.62038338651153,440931.665051869,0.0,1.0
1994-12-02,34.75,34.88,34.5,34.75,74067,8.55880921946502,8.5908277863292,8.49723505241851,8.55880921946502,300722.703825016,0.0,1.0
1994-12-05,34.5,34.88,34.5,34.62,42800,8.56816849285609,8.66254252263247,8.56816849285609,8.59797081804863,172335.546532628,0.288,1.0
1994-12-06,34.38,34.62,34.38,34.5,59400,8.53836616766355,8.59797081804863,8.53836616766355,8.56816849285609,239175.968785937,0.0,1.0
1994-12-07,34.62,34.62,34.38,34.38,97867,8.59797081804863,8.59797081804863,8.53836616766355,8.53836616766355,394064.554497868,0.0,1.0
1994-12-08,34.25,34.62,34.25,34.5,97467,8.50608031537162,8.59797081804863,8.50608031537162,8.56816849285609,392453.941913451,0.0,1.0
1994-12-09,34.12,34.5,34.12,34.25,138400,8.4737944630797,8.56816849285609,8.4737944630797,8.50608031537162,557271.954208312,0.0,1.0
1994-12-12,34.25,34.25,33.87,34.25,108200,8.50608031537162,8.50608031537162,8.41170628559524,8.50608031537162,435670.704084822,0.0,1.0
1994-12-13,34.88,35.0,34.25,34.25,125067,8.66254252263247,8.69234484782502,8.50608031537162,8.50608031537162,503586.21023823,0.0,1.0
1994-12-14,35.13,35.25,35.0,35.0,165200,8.72463070011694,8.75443302530948,8.69234484782502,8.69234484782502,665182.997364257,0.0,1.0
1994-12-15,35.13,35.88,35.13,35.13,118000,8.72463070011694,8.91089523257033,8.72463070011694,8.72463070011694,475130.71240304,0.0,1.0
1994-12-16,35.5,35.62,35.37,35.5,374867,8.81652120279395,8.84632352798649,8.78423535050202,8.81652120279395,1509413.7692067,0.0,1.0
1994-12-19,35.75,35.88,35.25,35.5,103200,8.87860938027841,8.91089523257033,8.75443302530948,8.81652120279395,415538.046779608,0.0,1.0
1994-12-20,36.25,36.38,35.5,35.62,89600,9.00278573524734,9.03507158753926,8.81652120279395,8.84632352798649,360777.218909427,0.0,1.0
1994-12-21,36.25,36.5,36.12,36.25,132067,9.00278573524734,9.0648739127318,8.97049988295542,9.00278573524734,531771.930465529,0.0,1.0
1994-12-22,36.63,36.75,36.25,36.5,118800,9.09715976502373,9.12696209021627,9.00278573524734,9.0648739127318,478351.937571875,0.0,1.0
1994-12-23,36.25,36.75,36.25,36.63,62800,9.00278573524734,9.12696209021627,9.00278573524734,9.09715976502373,252866.175753483,0.0,1.0
1994-12-27,36.87,37.0,36.38,36.38,44667,9.15676441540881,9.18905026770073,9.03507158753926,9.03507158753926,179853.080770395,0.0,1.0
1994-12-28,36.87,37.0,36.5,36.75,56667,9.15676441540881,9.18905026770073,9.0648739127318,9.12696209021627,228171.458302908,0.0,1.0
1994-12-29,36.5,36.87,36.5,36.75,63467,9.0648739127318,9.15676441540881,9.0648739127318,9.12696209021627,255551.872237998,0.0,1.0
1994-12-30,36.0,36.63,36.0,36.5,92067,8.94069755776287,9.09715976502373,8.94069755776287,9.0648739127318,370710.67202382,0.0,1.0
1995-01-03,35.88,35.88,35.5,35.75,90667,8.91089523257033,8.91089523257033,8.81652120279395,8.87860938027841,365073.52797836,0.0,1.0
1995-01-04,36.0,36.25,35.88,36.0,85200,8.94069755776287,9.00278573524734,8.91089523257033,8.94069755776287,343060.48048084,0.0,1.0
1995-01-05,36.25,36.25,35.88,36.0,58467,9.00278573524734,9.00278573524734,8.91089523257033,8.94069755776287,235419.214932785,0.0,1.0
1995-01-06,36.12,36.38,35.88,36.25,235067,8.97049988295542,9.03507158753926,8.91089523257033,9.00278573524734,946504.670952928,0.0,1.0
1995-01-09,36.5,36.63,36.0,36.0,55800,9.0648739127318,9.09715976502373,8.94069755776287,8.94069755776287,224680.455526184,0.0,1.0
1995-01-10,36.87,37.12,36.38,36.38,85800,9.15676441540881,9.21885259289327,9.03507158753926,9.03507158753926,345476.399357465,0.0,1.0
1995-01-11,36.25,37.0,36.0,37.0,190267,9.00278573524734,9.18905026770073,8.94069755776287,9.18905026770073,766116.061498215,0.0,1.0
1995-01-12,36.25,36.25,35.88,36.0,127067,9.00278573524734,9.00278573524734,8.91089523257033,8.94069755776287,511639.273160315,0.0,1.0
1995-01-13,36.75,36.75,36.38,36.38,110267,9.12696209021627,9.12696209021627,9.03507158753926,9.03507158753926,443993.544614797,0.0,1.0
1995-01-16,37.0,37.25,36.63,36.63,137667,9.18905026770073,9.2511384451852,9.09715976502373,9.09715976502373,554320.506647368,0.0,1.0
1995-01-17,37.25,37.25,36.87,37.0,75067,9.2511384451852,9.2511384451852,9.15676441540881,9.18905026770073,302259.637186094,0.0,1.0
1995-01-18,37.0,37.12,36.75,37.0,69800,9.18905026770073,9.21885259289327,9.12696209021627,9.18905026770073,281051.895980782,0.0,1.0
1995-01-19,36.5,37.0,36.5,36.87,41200,9.0648739127318,9.18905026770073,9.0648739127318,9.15676441540881,165893.09619496,0.0,1.0
1995-01-20,37.0,37.0,36.63,36.63,107000,9.18905026770073,9.18905026770073,9.09715976502373,9.09715976502373,430838.866331571,0.0,1.0
1995-01-23,37.25,37.25,36.63,36.75,99800,9.2511384451852,9.2511384451852,9.09715976502373,9.12696209021627,401847.839812063,0.0,1.0
1995-01-24,37.0,37.5,36.87,37.12,123400,9.18905026770073,9.31322662266966,9.15676441540881,9.21885259289327,496873.982292671,0.0,1.0
1995-01-25,37.0,37.5,36.87,37.12,80000,9.18905026770073,9.31322662266966,9.15676441540881,9.21885259289327,322122.516883417,0.0,1.0
1995-01-26,37.25,37.25,36.87,37.0,68600,9.2511384451852,9.2511384451852,9.15676441540881,9.18905026770073,276220.05822753,0.0,1.0
1995-01-27,37.38,37.62,37.0,37.5,125200,9.28342429747712,9.3430289478622,9.18905026770073,9.31322662266966,504121.738922548,0.0,1.0
1995-01-30,36.87,37.38,36.87,37.25,68600,9.15676441540881,9.28342429747712,9.15676441540881,9.2511384451852,276220.05822753,0.0,1.0
1995-01-31,36.63,37.5,36.63,36.87,85600,9.09715976502373,9.31322662266966,9.09715976502373,9.15676441540881,344671.093065256,0.0,1.0
1995-02-01,36.63,37.0,36.63,36.87,75867,9.09715976502373,9.18905026770073,9.09715976502373,9.15676441540881,305480.862354928,0.0,1.0
1995-02-02,36.25,36.75,36.12,36.63,87867,9.00278573524734,9.12696209021627,8.97049988295542,9.09715976502373,353799.23988744,0.0,1.0
1995-02-03,37.12,37.62,36.38,36.5,195600,9.21885259289327,9.3430289478622,9.03507158753926,9.0648739127318,787589.553779956,0.0,1.0
1995-02-06,37.12,37.38,36.75,36.75,137667,9.21885259289327,9.28342429747712,9.12696209021627,9.12696209021627,554320.506647368,0.0,1.0
1995-02-07,37.38,37.38,37.0,37.38,87467,9.28342429747712,9.28342429747712,9.18905026770073,9.28342429747712,352188.627303023,0.0,1.0
1995-02-08,37.88,38.13,37.38,37.38,182867,9.40760065244605,9.46968882993051,9.28342429747712,9.28342429747712,736319.728686498,0.0,1.0
1995-02-09,38.62,38.75,37.88,37.88,196000,9.59138165780006,9.62366751009198,9.40760065244605,9.40760065244605,789200.166364373,0.0,1.0
1995-02-10,38.62,38.62,38.0,38.5,194200,9.59138165780006,9.59138165780006,9.43740297763859,9.56157933260752,781952.409734496,0.0,1.0
1995-02-13,38.88,39.0,38.62,38.75,89867,9.6559533623839,9.68575568757645,9.59138165780006,9.62366751009198,361852.302809526,0.0,1.0
1995-02-14,38.75,38.88,38.37,38.88,135600,9.62366751009198,9.6559533623839,9.5292934803156,9.6559533623839,545997.666117393,0.0,1.0
1995-02-15,39.25,39.25,38.75,38.75,231400,9.74784386506091,9.74784386506091,9.62366751009198,9.62366751009198,931739.380085285,0.0,1.0
1995-02-16,39.12,39.25,38.88,39.25,139200,9.71555801276899,9.74784386506091,9.6559533623839,9.74784386506091,560493.179377146,0.0,1.0
1995-02-17,39.25,39.5,39.12,39.25,178267,9.74784386506091,9.80993204254538,9.71555801276899,9.74784386506091,717797.683965702,0.0,1.0
1995-02-21,39.0,39.38,38.88,39.25,150600,9.68575568757645,9.78012971735283,9.6559533623839,9.74784386506091,606395.638033033,0.0,1.0
1995-02-22,38.75,39.12,38.75,39.12,177000,9.62366751009198,9.71555801276899,9.62366751009198,9.71555801276899,712696.068604561,0.0,1.0
1995-02-23,39.0,39.12,38.75,38.88,186600,9.68575568757645,9.71555801276899,9.62366751009198,9.6559533623839,751350.770630571,0.0,1.0
1995-02-24,39.12,39.12,38.88,39.0,108600,9.71555801276899,9.71555801276899,9.6559533623839,9.68575568757645,437281.316669239,0.0,1.0
1995-02-27,38.75,39.12,38.5,39.12,97800,9.62366751009198,9.71555801276899,9.56157933260752,9.71555801276899,393794.776889978,0.0,1.0
1995-02-28,38.88,38.88,38.25,38.5,212200,9.6559533623839,9.6559533623839,9.49949115512305,9.56157933260752,854429.976033265,0.0,1.0
1995-03-01,38.62,38.75,38.37,38.5,132400,9.59138165780006,9.62366751009198,9.5292934803156,9.56157933260752,533112.765442056,0.0,1.0
1995-03-02,38.37,38.5,38.0,38.5,183467,9.5292934803156,9.56157933260752,9.43740297763859,9.56157933260752,738735.647563124,0.0,1.0
1995-03-03,38.37,38.62,38.13,38.13,66800,9.5292934803156,9.59138165780006,9.46968882993051,9.46968882993051,268972.301597653,0.0,1.0
1995-03-06,38.62,38.62,37.5,37.62,115200,9.66961276143048,9.66961276143048,9.38918898378154,9.41923438852964,460103.63700871,0.315,1.0
1995-03-07,38.5,38.62,37.88,38.62,83400,9.63956735668238,9.66961276143048,9.48433276548386,9.66961276143048,333095.862209431,0.0,1.0
1995-03-08,38.37,38.5,38.13,38.37,96667,9.60701816820527,9.63956735668238,9.54692735870907,9.60701816820527,386083.665613897,0.0,1.0
1995-03-09,38.13,38.37,37.88,38.25,69400,9.54692735870907,9.60701816820527,9.48433276548386,9.57697276345717,277180.489656289,0.0,1.0
1995-03-10,39.0,39.0,38.13,38.37,100867,9.7647565431328,9.7647565431328,9.54692735870907,9.60701816820527,402858.27737984,0.0,1.0
1995-03-13,39.12,39.25,39.0,39.0,63000,9.79480194788091,9.82735113635801,9.7647565431328,9.7647565431328,251619.176489138,0.0,1.0
1995-03-14,39.25,39.5,39.0,39.0,119067,9.82735113635801,9.88994572958322,9.7647565431328,9.7647565431328,475548.261698924,0.0,1.0
1995-03-15,39.0,39.38,38.75,39.12,86000,9.7647565431328,9.85990032483513,9.70216194990759,9.79480194788091,343480.145683586,0.0,1.0
1995-03-16,39.38,39.38,39.0,39.12,34667,9.85990032483513,9.85990032483513,9.7647565431328,9.79480194788091,138458.444307126,0.0,1.0
1995-03-17,39.38,39.5,39.12,39.38,245667,9.85990032483513,9.88994572958322,9.79480194788091,9.85990032483513,981182.98778662,0.0,1.0
1995-03-20,39.38,39.87,39.25,39.25,275467,9.85990032483513,9.98258572755654,9.82735113635801,9.82735113635801,1100202.85222117,0.0,1.0
1995-03-21,39.5,39.75,39.25,39.38,302467,9.88994572958322,9.95254032280844,9.82735113635801,9.85990032483513,1208039.64214508,0.0,1.0
1995-03-22,38.88,39.5,38.88,39.5,96800,9.73471113838471,9.88994572958322,9.73471113838471,9.88994572958322,386614.861653152,0.0,1.0
1995-03-23,38.88,39.12,38.5,38.88,93267,9.73471113838471,9.79480194788091,9.63956735668238,9.73471113838471,372504.217993848,0.0,1.0
1995-03-24,39.0,39.5,38.88,39.0,125400,9.7647565431328,9.88994572958322,9.73471113838471,9.7647565431328,500841.979868856,0.0,1.0
1995-03-27,39.25,39.75,39.12,39.25,103667,9.82735113635801,9.95254032280844,9.79480194788091,9.82735113635801,414041.351890468,0.0,1.0
1995-03-28,39.63,39.63,39.38,39.5,194867,9.92249491806034,9.92249491806034,9.85990032483513,9.88994572958322,778290.064522363,0.0,1.0
1995-03-29,40.0,40.0,39.38,39.5,146400,10.0151349160336,10.0151349160336,9.85990032483513,9.88994572958322,584715.038698571,0.0,1.0
1995-03-30,39.63,40.0,39.5,40.0,76200,9.92249491806034,10.0151349160336,9.88994572958322,10.0151349160336,304339.384896386,0.0,1.0
1995-03-31,39.87,39.87,39.12,39.63,107600,9.98258572755654,9.98258572755654,9.79480194788091,9.92249491806034,429749.577622718,0.0,1.0
1995-04-03,40.0,40.0,39.75,39.87,109067,10.0151349160336,10.0151349160336,9.95254032280844,9.98258572755654,435608.709875253,0.0,1.0
1995-04-04,39.87,40.0,39.63,40.0,71267,9.98258572755654,10.0151349160336,9.92249491806034,10.0151349160336,284637.203981768,0.0,1.0
1995-04-05,39.87,39.87,39.5,39.75,92467,9.98258572755654,9.98258572755654,9.88994572958322,9.95254032280844,369309.053847954,0.0,1.0
1995-04-06,39.87,40.0,39.75,39.87,66067,9.98258572755654,10.0151349160336,9.95254032280844,9.98258572755654,263868.637033459,0.0,1.0
1995-04-07,40.0,40.0,39.75,40.0,116867,10.0151349160336,10.0151349160336,9.95254032280844,10.0151349160336,466761.560297718,0.0,1.0
1995-04-10,39.75,40.0,39.5,40.0,60000,9.95254032280844,10.0151349160336,9.88994572958322,10.0151349160336,239637.310942036,0.0,1.0
1995-04-11,40.0,40.12,39.75,40.0,121467,10.0151349160336,10.0451803207817,9.95254032280844,10.0151349160336,485133.754136608,0.0,1.0
1995-04-12,39.5,39.87,39.5,39.87,76467,9.88994572958322,9.98258572755654,9.88994572958322,9.98258572755654,305405.770930078,0.0,1.0
1995-04-13,39.87,40.0,39.63,39.63,62267,9.98258572755654,10.0151349160336,9.92249491806034,9.92249491806034,248691.607340463,0.0,1.0
1995-04-17,39.25,40.0,39.25,40.0,168467,9.82735113635801,10.0151349160336,9.82735113635801,10.0151349160336,672849.647707868,0.0,1.0
1995-04-18,39.25,39.63,39.25,39.5,69867,9.82735113635801,9.92249491806034,9.82735113635801,9.88994572958322,279045.666726454,0.0,1.0
1995-04-19,39.38,39.63,39.25,39.38,147267,9.85990032483513,9.92249491806034,9.82735113635801,9.85990032483513,588177.797841681,0.0,1.0
1995-04-20,39.38,39.63,39.12,39.5,137400,9.85990032483513,9.92249491806034,9.79480194788091,9.88994572958322,548769.442057263,0.0,1.0
1995-04-21,39.75,40.12,39.63,39.87,329867,9.95254032280844,10.0451803207817,9.92249491806034,9.98258572755654,1317474.01414194,0.0,1.0
1995-04-24,39.38,40.0,39.38,39.87,344067,9.85990032483513,10.0151349160336,9.85990032483513,9.98258572755654,1374188.17773156,0.0,1.0
1995-04-25,39.12,39.25,39.12,39.25,68600,9.79480194788091,9.82735113635801,9.79480194788091,9.82735113635801,273985.325510395,0.0,1.0
1995-04-26,39.38,39.63,39.12,39.38,136867,9.85990032483513,9.92249491806034,9.79480194788091,9.85990032483513,546640.663945061,0.0,1.0
1995-04-27,38.62,39.38,38.5,39.38,114067,9.66961276143048,9.85990032483513,9.63956735668238,9.85990032483513,455578.485787088,0.0,1.0
1995-04-28,38.75,38.88,38.5,38.88,127667,9.70216194990759,9.73471113838471,9.63956735668238,9.73471113838471,509896.276267283,0.0,1.0
1995-05-01,38.25,38.75,38.0,38.62,145000,9.57697276345717,9.70216194990759,9.51437817023196,9.66961276143048,579123.501443255,0.0,1.0
1995-05-02,38.75,38.75,38.0,38.0,182667,9.70216194990759,9.70216194990759,9.51437817023196,9.51437817023196,729563.811297483,0.0,1.0
1995-05-03,39.12,39.25,38.75,39.0,107800,9.79480194788091,9.82735113635801,9.70216194990759,9.7647565431328,430548.368659192,0.0,1.0
1995-05-04,38.75,39.38,38.62,39.25,120000,9.70216194990759,9.85990032483513,9.66961276143048,9.82735113635801,479274.621884073,0.0,1.0
1995-05-05,38.13,38.88,38.13,38.88,72467,9.54692735870907,9.73471113838471,9.54692735870907,9.73471113838471,289429.950200609,0.0,1.0
1995-05-08,38.5,38.75,38.25,38.25,165600,9.63956735668238,9.70216194990759,9.57697276345717,9.57697276345717,661398.978200021,0.0,1.0
1995-05-09,39.0,39.12,38.37,38.5,331600,9.7647565431328,9.79480194788091,9.60701816820527,9.63956735668238,1324395.53847299,0.0,1.0
1995-05-10,38.88,39.25,38.75,39.12,172600,9.73471113838471,9.82735113635801,9.70216194990759,9.79480194788091,689356.664476591,0.0,1.0
1995-05-11,38.62,39.0,38.62,38.88,58067,9.66961276143048,9.7647565431328,9.66961276143048,9.73471113838471,231916.995574521,0.0,1.0
1995-05-12,39.0,39.0,38.62,38.75,134267,9.7647565431328,9.7647565431328,9.66961276143048,9.70216194990759,536256.380470907,0.0,1.0
1995-05-15,39.38,39.63,38.88,39.0,52200,9.85990032483513,9.92249491806034,9.73471113838471,9.7647565431328,208484.460519572,0.0,1.0
1995-05-16,39.87,40.38,39.5,39.5,148867,9.98258572755654,10.110278697736,9.88994572958322,9.88994572958322,594568.126133469,0.0,1.0
1995-05-17,39.25,39.87,39.0,39.87,101600,9.82735113635801,9.98258572755654,9.7647565431328,9.98258572755654,405785.846528515,0.0,1.0
1995-05-18,38.88,39.5,38.75,39.25,69600,9.73471113838471,9.88994572958322,9.70216194990759,9.82735113635801,277979.280692762,0.0,1.0
1995-05-19,38.62,39.0,38.5,38.75,107600,9.66961276143048,9.7647565431328,9.63956735668238,9.70216194990759,429749.577622719,0.0,1.0
1995-05-22,38.75,39.25,38.62,38.88,80267,9.70216194990759,9.82735113635801,9.66961276143048,9.73471113838471,320582.800623074,0.0,1.0
1995-05-23,38.75,38.88,38.13,38.88,136800,9.70216194990759,9.73471113838471,9.54692735870907,9.73471113838471,546373.068947843,0.0,1.0
1995-05-24,38.88,39.0,38.5,38.62,59067,9.73471113838471,9.7647565431328,9.63956735668238,9.66961276143048,235910.950756888,0.0,1.0
1995-05-25,38.62,38.88,38.25,38.75,68267,9.66961276143048,9.73471113838471,9.57697276345717,9.70216194990759,272655.338434667,0.0,1.0
1995-05-26,38.37,38.62,38.0,38.5,107067,9.60701816820527,9.66961276143048,9.51437817023196,9.63956735668238,427620.799510517,0.0,1.0
1995-05-30,38.25,38.5,38.13,38.37,115867,9.57697276345717,9.63956735668238,9.54692735870907,9.60701816820527,462767.605115349,0.0,1.0
1995-05-31,39.25,39.5,38.13,38.13,459067,9.82735113635801,9.88994572958322,9.54692735870907,9.54692735870907,1833493.0237038,0.0,1.0
1995-06-01,39.12,39.25,38.62,39.0,141467,9.79480194788091,9.82735113635801,9.66961276143048,9.7647565431328,565012.857783951,0.0,1.0
1995-06-02,39.12,39.5,38.62,39.0,195467,9.79480194788091,9.88994572958322,9.66961276143048,9.7647565431328,780686.437631783,0.0,1.0
1995-06-05,39.5,39.63,39.0,39.12,153400,9.88994572958322,9.92249491806034,9.7647565431328,9.79480194788091,612672.72497514,0.0,1.0
1995-06-06,39.5,39.75,39.25,39.38,269867,9.96881491704699,10.0319086823448,9.90572115174922,9.93852990970406,1069309.29992205,0.315,1.0
1995-06-07,39.0,39.38,38.88,39.25,76000,9.84262738645146,9.93852990970406,9.81234237910853,9.90572115174922,301139.104796347,0.0,1.0
1995-06-08,39.12,39.38,39.0,39.25,403467,9.87291239379439,9.93852990970406,9.84262738645146,9.90572115174922,1598680.14730089,0.0,1.0
1995-06-09,38.75,39.12,38.75,39.0,40867,9.77953362115369,9.87291239379439,9.77953362115369,9.84262738645146,161929.628890952,0.0,1.0
1995-06-12,39.25,39.25,38.62,38.88,135400,9.90572115174922,9.90572115174922,9.74672486319885,9.81234237910853,536503.089334545,0.0,1.0
1995-06-13,39.25,39.38,39.0,39.25,68667,9.90572115174922,9.93852990970406,9.84262738645146,9.90572115174922,272083.143540142,0.0,1.0
1995-06-14,39.38,39.5,38.88,39.25,56200,9.93852990970406,9.96881491704699,9.81234237910853,9.90572115174922,222684.443283614,0.0,1.0
1995-06-15,39.5,39.5,38.88,39.25,120000,9.96881491704699,9.96881491704699,9.81234237910853,9.90572115174922,475482.797046864,0.0,1.0
1995-06-16,39.5,39.5,39.12,39.38,350867,9.96881491704699,9.96881491704699,9.87291239379439,9.93852990970406,1390260.18792868,0.0,1.0
1995-06-19,39.63,39.63,39.25,39.63,84800,10.0016236750018,10.0016236750018,9.90572115174922,10.0016236750018,336007.843246451,0.0,1.0
1995-06-20,39.25,39.5,38.88,39.5,76867,9.90572115174922,9.96881491704699,9.81234237910853,9.96881491704699,304574.468005011,0.0,1.0
1995-06-21,38.88,39.25,38.88,39.25,94200,9.81234237910853,9.90572115174922,9.81234237910853,9.90572115174922,373253.995681788,0.0,1.0
1995-06-22,38.75,38.88,38.37,38.88,292600,9.77953362115369,9.81234237910853,9.68363109790109,9.81234237910853,1159385.55346594,0.0,1.0
1995-06-23,38.75,38.75,38.37,38.5,211800,9.77953362115369,9.77953362115369,9.68363109790109,9.71643985585593,839227.136787715,0.0,1.0
1995-06-26,38.25,38.88,38.25,38.5,71467,9.65334609055816,9.81234237910853,9.65334609055816,9.71643985585593,283177.742137902,0.0,1.0
1995-06-27,38.62,38.88,38.5,38.62,223400,9.74672486319885,9.81234237910853,9.71643985585593,9.74672486319885,885190.473835578,0.0,1.0
1995-06-28,38.37,39.0,38.25,38.75,151067,9.68363109790109,9.84262738645146,9.65334609055816,9.77953362115369,598581.330845654,0.0,1.0
1995-06-29,37.75,38.37,37.5,38.37,193400,9.52715855996263,9.68363109790109,9.46406479466486,9.68363109790109,766319.774573862,0.0,1.0
1995-06-30,37.88,38.13,37.75,38.0,257400,9.55996731791747,9.62306108321523,9.52715855996263,9.5902523252604,1019910.59966552,0.0,1.0
1995-07-03,37.88,38.0,37.75,37.88,126267,9.55996731791747,9.5902523252604,9.52715855996263,9.55996731791747,500314.886122636,0.0,1.0
1995-07-05,37.5,38.0,37.12,38.0,579800,9.46406479466486,9.5902523252604,9.36816227141226,9.5902523252604,2297374.38106476,0.0,1.0
1995-07-06,37.88,38.0,37.62,37.75,635400,9.55996731791747,9.5902523252604,9.49434980200779,9.52715855996263,2517681.41036314,0.0,1.0
1995-07-07,37.62,38.0,37.5,37.88,507600,9.49434980200779,9.5902523252604,9.46406479466486,9.55996731791747,2011292.23150823,0.0,1.0
1995-07-10,37.75,38.0,37.62,37.62,418800,9.52715855996263,9.5902523252604,9.49434980200779,9.49434980200779,1659434.96169355,0.0,1.0
1995-07-11,37.62,37.75,37.38,37.75,907867,9.49434980200779,9.52715855996263,9.43377978732194,9.52715855996263,3597292.83755454,0.0,1.0
1995-07-12,37.38,37.88,37.12,37.88,256867,9.43377978732194,9.55996731791747,9.36816227141226,9.55996731791747,1017798.66357531,0.0,1.0
1995-07-13,37.0,37.5,37.0,37.5,403467,9.33787726406933,9.46406479466486,9.33787726406933,9.46406479466486,1598680.14730089,0.0,1.0
1995-07-14,36.87,37.25,36.25,37.12,475200,9.30506850611449,9.4009710293671,9.14859596817604,9.36816227141226,1882911.87630558,0.0,1.0
1995-07-17,36.5,36.87,35.75,36.87,228400,9.2116897334738,9.30506850611449,9.0224084375805,9.30506850611449,905002.257045864,0.0,1.0
1995-07-18,37.0,37.0,36.5,36.5,213800,9.33787726406933,9.33787726406933,9.2116897334738,9.2116897334738,847151.850071829,0.0,1.0
1995-07-19,37.0,37.0,36.75,36.87,311867,9.33787726406933,9.33787726406933,9.27478349877157,9.30506850611449,1235728.27888845,0.0,1.0
1995-07-20,37.12,37.38,36.87,36.87,289000,9.36816227141226,9.43377978732194,9.30506850611449,9.30506850611449,1145121.06955453,0.0,1.0
1995-07-21,37.25,37.5,37.12,37.25,282467,9.4009710293671,9.46406479466486,9.36816227141226,9.4009710293671,1119234.99361197,0.0,1.0
1995-07-24,37.62,37.75,37.25,37.38,236867,9.49434980200779,9.52715855996263,9.4009710293671,9.43377978732194,938551.530734162,0.0,1.0
1995-07-25,37.88,38.0,37.5,37.5,134800,9.55996731791747,9.5902523252604,9.46406479466486,9.46406479466486,534125.67534931,0.0,1.0
1995-07-26,37.5,38.25,37.38,37.75,237000,9.46406479466486,9.65334609055816,9.43377978732194,9.52715855996263,939078.524167556,0.0,1.0
1995-07-27,37.5,37.62,37.25,37.62,340667,9.46406479466486,9.49434980200779,9.4009710293671,9.49434980200779,1349844.1501797,0.0,1.0
1995-07-28,37.88,38.0,37.5,37.5,344867,9.55996731791747,9.5902523252604,9.46406479466486,9.46406479466486,1366486.04807634,0.0,1.0
1995-07-31,37.75,37.88,37.62,37.62,57800,9.52715855996263,9.55996731791747,9.49434980200779,9.49434980200779,229024.213910906,0.0,1.0
1995-08-01,37.88,37.88,37.62,37.75,319600,9.55996731791747,9.55996731791747,9.49434980200779,9.52715855996263,1266369.18280148,0.0,1.0
1995-08-02,38.25,38.37,37.88,37.88,345200,9.65334609055816,9.68363109790109,9.55996731791747,9.55996731791747,1367805.51283814,0.0,1.0
1995-08-03,37.88,38.13,37.62,38.0,168267,9.55996731791747,9.62306108321523,9.49434980200779,9.5902523252604,666733.865089038,0.0,1.0
1995-08-04,38.0,38.0,37.88,37.88,114800,9.5902523252604,9.5902523252604,9.55996731791747,9.55996731791747,454878.542508166,0.0,1.0
1995-08-07,38.13,38.5,38.0,38.25,290667,9.62306108321523,9.71643985585593,9.5902523252604,9.65334609055816,1151726.31807684,0.0,1.0
1995-08-08,37.88,38.37,37.75,38.13,134800,9.55996731791747,9.68363109790109,9.52715855996263,9.62306108321523,534125.67534931,0.0,1.0
1995-08-09,37.75,38.0,37.75,38.0,156800,9.52715855996263,9.5902523252604,9.52715855996263,9.5902523252604,621297.521474568,0.0,1.0
1995-08-10,37.88,38.25,37.88,38.0,107867,9.55996731791747,9.65334609055816,9.55996731791747,9.5902523252604,427407.523908784,0.0,1.0
1995-08-11,37.75,38.0,37.75,37.88,79200,9.52715855996263,9.5902523252604,9.52715855996263,9.55996731791747,313818.64605093,0.0,1.0
1995-08-14,38.25,38.25,37.75,37.75,64667,9.65334609055816,9.65334609055816,9.52715855996263,9.52715855996263,256233.716971913,0.0,1.0
1995-08-15,38.25,38.25,37.88,38.13,145867,9.65334609055816,9.65334609055816,9.55996731791747,9.62306108321523,577977.076306957,0.0,1.0
1995-08-16,37.88,38.25,37.62,38.25,842667,9.55996731791747,9.65334609055816,9.49434980200779,9.65334609055816,3338947.18449241,0.0,1.0
1995-08-17,37.75,37.88,37.75,37.88,551867,9.52715855996263,9.55996731791747,9.52715855996263,9.55996731791747,2186693.87298218,0.0,1.0
1995-08-18,38.0,38.0,37.75,37.88,366667,9.5902523252604,9.5902523252604,9.52715855996263,9.55996731791747,1452865.42287319,0.0,1.0
1995-08-21,37.88,38.25,37.88,38.13,297800,9.55996731791747,9.65334609055816,9.55996731791747,9.62306108321523,1179989.80800463,0.0,1.0
1995-08-22,38.13,38.25,37.88,37.88,697800,9.62306108321523,9.65334609055816,9.55996731791747,9.55996731791747,2764932.46482751,0.0,1.0
1995-08-23,38.5,38.5,37.75,38.13,864267,9.71643985585593,9.71643985585593,9.52715855996263,9.62306108321523,3424534.08796085,0.0,1.0
1995-08-24,38.75,39.25,38.5,38.62,155267,9.77953362115369,9.90572115174922,9.71643985585593,9.74672486319885,615223.228742295,0.0,1.0
1995-08-25,39.63,39.63,38.75,38.75,203000,10.0016236750018,10.0016236750018,9.77953362115369,9.77953362115369,804358.398337613,0.0,1.0
1995-08-28,39.12,39.63,39.0,39.63,187200,9.87291239379439,10.0016236750018,9.84262738645146,10.0016236750018,741753.163393107,0.0,1.0
1995-08-29,39.38,39.38,38.88,39.12,144400,9.93852990970406,9.93852990970406,9.81234237910853,9.87291239379439,572164.299113059,0.0,1.0
1995-08-30,39.12,39.25,39.0,39.12,148400,9.87291239379439,9.90572115174922,9.84262738645146,9.87291239379439,588013.725681288,0.0,1.0
1995-08-31,39.38,39.5,39.25,39.25,93400,9.93852990970406,9.96881491704699,9.90572115174922,9.90572115174922,370084.110368142,0.0,1.0
1995-09-01,39.63,39.63,39.38,39.38,44067,10.0016236750018,10.0016236750018,9.93852990970406,9.93852990970406,174609.170145535,0.0,1.0
1995-09-05,40.0,40.12,39.63,39.63,65200,10.0950024476425,10.1252874549854,10.0016236750018,10.0016236750018,258345.65306213,0.0,1.0
1995-09-06,39.87,39.87,39.5,39.87,135067,10.1416918339629,10.1416918339629,10.0475753057821,10.1416918339629,530988.45618303,0.315,1.0
1995-09-07,39.5,39.63,39.38,39.63,161800,10.0475753057821,10.0806432751429,10.0170510263722,10.0806432751429,636083.811814986,0.0,1.0
1995-09-08,39.5,39.63,39.38,39.63,76667,10.0475753057821,10.0806432751429,10.0170510263722,10.0806432751429,301400.726825831,0.0,1.0
1995-09-11,39.25,39.5,39.12,39.38,153000,9.98398305701135,10.0475753057821,9.95091508765055,10.0170510263722,601488.400541981,0.0,1.0
1995-09-12,40.0,40.0,39.12,39.25,101800,10.1747598033237,10.1747598033237,9.95091508765055,9.98398305701135,400206.007680873,0.0,1.0
1995-09-13,39.38,39.87,39.38,39.75,98867,10.0170510263722,10.1416918339629,10.0170510263722,10.1111675545529,388675.51435545,0.0,1.0
1995-09-14,39.87,39.87,39.38,39.5,96867,10.1416918339629,10.1416918339629,10.0170510263722,10.0475753057821,380812.920884313,0.0,1.0
1995-09-15,39.12,40.0,39.12,40.0,265000,9.95091508765055,10.1747598033237,9.95091508765055,10.1747598033237,1041793.63492565,0.0,1.0
1995-09-18,39.75,39.75,38.88,39.0,655400,10.1111675545529,10.1111675545529,9.88986652883061,9.92039080824058,2576571.8804916,0.0,1.0
1995-09-19,39.63,39.75,39.38,39.75,120867,10.0806432751429,10.1111675545529,10.0170510263722,10.1111675545529,475164.04253796,0.0,1.0
1995-09-20,40.62,40.75,39.5,39.5,222467,10.3324685802752,10.365536549636,10.0475753057821,10.0475753057821,874583.790871718,0.0,1.0
1995-09-21,40.5,40.88,40.12,40.62,163000,10.3019443008652,10.3986045189968,10.2052840827336,10.3324685802752,640801.367897667,0.0,1.0
1995-09-22,39.87,40.38,39.87,40.25,89200,10.1416918339629,10.2714200214552,10.1416918339629,10.2383520520944,350671.66881271,0.0,1.0
1995-09-25,39.75,40.25,39.63,40.0,59000,10.1111675545529,10.2383520520944,10.0806432751429,10.1747598033237,231946.507398542,0.0,1.0
1995-09-26,39.87,40.25,39.63,39.63,159400,10.1416918339629,10.2383520520944,10.0806432751429,10.0806432751429,626648.699649618,0.0,1.0
1995-09-27,40.0,40.12,39.63,39.75,159600,10.1747598033237,10.2052840827336,10.0806432751429,10.1111675545529,627434.958996732,0.0,1.0
1995-09-28,40.12,40.12,39.87,39.87,33800,10.2052840827336,10.2052840827336,10.1416918339629,10.1416918339629,132877.829662216,0.0,1.0
1995-09-29,40.12,40.25,39.87,40.0,141400,10.2052840827336,10.2383520520944,10.1416918339629,10.1747598033237,555885.358409389,0.0,1.0
1995-10-02,40.5,40.5,40.0,40.25,143000,10.3019443008652,10.3019443008652,10.1747598033237,10.2383520520944,562175.433186297,0.0,1.0
1995-10-03,40.25,40.5,40.0,40.38,120867,10.2383520520944,10.3019443008652,10.1747598033237,10.2714200214552,475164.042537961,0.0,1.0
1995-10-04,39.5,40.25,39.38,40.12,106800,10.0475753057821,10.2383520520944,10.0170510263722,10.2052840827336,419862.491358717,0.0,1.0
1995-10-05,39.75,39.75,39.0,39.25,126067,10.1111675545529,10.1111675545529,9.92039080824058,9.98398305701135,495606.785562915,0.0,1.0
1995-10-06,40.12,40.25,39.63,39.75,48800,10.2052840827336,10.2383520520944,10.0806432751429,10.1111675545529,191847.280695744,0.0,1.0
1995-10-09,39.75,40.0,39.63,39.75,81067,10.1111675545529,10.1747598033237,10.0806432751429,10.1111675545529,318698.432462332,0.0,1.0
1995-10-10,39.87,40.12,39.63,39.75,198467,10.1416918339629,10.2052840827336,10.0806432751429,10.1111675545529,780232.669218072,0.0,1.0
1995-10-11,39.75,40.0,39.75,39.87,122600,10.1111675545529,10.1747598033237,10.1111675545529,10.1416918339629,481976.979780699,0.0,1.0
1995-10-12,39.63,39.87,39.5,39.87,62000,10.0806432751429,10.1416918339629,10.0475753057821,10.1416918339629,243740.397605248,0.0,1.0
1995-10-13,39.5,39.87,39.5,39.63,176267,10.0475753057821,10.1416918339629,10.0475753057821,10.0806432751429,692957.881688456,0.0,1.0
1995-10-16,39.63,39.75,39.5,39.5,994867,10.0806432751429,10.1111675545529,10.0475753057821,10.0475753057821,3911117.38942484,0.0,1.0
1995-10-17,40.0,40.12,39.5,39.63,172200,10.1747598033237,10.2052840827336,10.0475753057821,10.0806432751429,676969.297864895,0.0,1.0
1995-10-18,39.75,40.0,39.63,39.87,113267,10.1111675545529,10.1747598033237,10.0806432751429,10.1416918339629,445286.187347638,0.0,1.0
1995-10-19,40.0,40.0,39.63,39.75,537867,10.1747598033237,10.1747598033237,10.0806432751429,10.1111675545529,2114514.78127002,0.0,1.0
1995-10-20,39.87,40.0,39.75,39.75,109067,10.1416918339629,10.1747598033237,10.1111675545529,10.1111675545529,428774.741058249,0.0,1.0
1995-10-23,39.75,39.87,39.5,39.75,101867,10.1111675545529,10.1416918339629,10.0475753057821,10.1111675545529,400469.404562157,0.0,1.0
1995-10-24,40.0,40.0,39.75,39.87,72800,10.1747598033237,10.1747598033237,10.1111675545529,10.1416918339629,286198.402349386,0.0,1.0
1995-10-25,39.75,40.0,39.38,40.0,155000,10.1111675545529,10.1747598033237,10.0170510263722,10.1747598033237,609350.994013118,0.0,1.0
1995-10-26,39.5,39.63,39.38,39.5,147400,10.0475753057821,10.0806432751429,10.0170510263722,10.0475753057821,579473.138822799,0.0,1.0
1995-10-27,39.38,39.5,39.12,39.38,86600,10.0170510263722,10.0475753057821,9.95091508765055,10.0170510263722,340450.297300231,0.0,1.0
1995-10-30,39.87,39.87,39.38,39.38,90000,10.1416918339629,10.1416918339629,10.0170510263722,10.0170510263722,353816.706201164,0.0,1.0
1995-10-31,39.63,39.87,39.5,39.75,115200,10.0806432751429,10.1416918339629,10.0475753057821,10.1111675545529,452885.383937493,0.0,1.0
1995-11-01,39.38,39.87,39.25,39.63,236867,10.0170510263722,10.1416918339629,9.98398305701135,10.0806432751429,931194.463863901,0.0,1.0
1995-11-02,39.5,39.75,39.38,39.5,376067,10.0475753057821,10.1111675545529,10.0170510263722,10.0475753057821,1478430.96945504,0.0,1.0
1995-11-03,39.75,39.87,39.63,39.75,401400,10.1111675545529,10.1416918339629,10.0806432751429,10.1111675545529,1578022.5096572,0.0,1.0
1995-11-06,39.63,40.0,39.5,39.63,168400,10.0806432751429,10.1747598033237,10.0475753057821,10.0806432751429,662030.370269738,0.0,1.0
1995-11-07,39.5,39.75,39.38,39.63,151667,10.0475753057821,10.1111675545529,10.0170510263722,10.0806432751429,596247.98199347,0.0,1.0
1995-11-08,39.38,39.63,39.25,39.63,166000,10.0170510263722,10.0806432751429,9.98398305701135,10.0806432751429,652595.258104369,0.0,1.0
1995-11-09,39.12,39.5,38.88,39.5,111800,9.95091508765055,10.0475753057821,9.88986652883061,10.0475753057821,439518.975036559,0.0,1.0
1995-11-10,39.38,39.38,39.0,39.0,478267,10.0170510263722,10.0170510263722,9.92039080824058,9.92039080824058,1880209.49583013,0.0,1.0
1995-11-13,39.12,39.5,39.0,39.5,119000,9.95091508765055,10.0475753057821,9.92039080824058,10.0475753057821,467824.311532652,0.0,1.0
1995-11-14,39.38,39.5,38.88,38.88,194000,10.0170510263722,10.0475753057821,9.88986652883061,9.88986652883061,762671.566700287,0.0,1.0
1995-11-15,39.63,39.63,39.12,39.25,56600,10.0806432751429,10.0806432751429,9.95091508765055,9.98398305701135,222511.395233178,0.0,1.0
1995-11-16,39.5,39.5,39.12,39.5,146000,10.0475753057821,10.0475753057821,9.95091508765055,10.0475753057821,573969.323393003,0.0,1.0
1995-11-17,39.38,39.5,39.12,39.5,142800,10.0170510263722,10.0475753057821,9.95091508765055,10.0475753057821,561389.17383918,0.0,1.0
1995-11-20,39.5,39.5,39.25,39.5,87267,10.0475753057821,10.0475753057821,9.98398305701135,10.0475753057821,343072.472222858,0.0,1.0
1995-11-21,39.63,39.63,39.38,39.38,97400,10.0806432751429,10.0806432751429,10.0170510263722,10.0170510263722,382908.302044374,0.0,1.0
1995-11-22,39.25,39.63,39.25,39.63,62600,9.98398305701135,10.0806432751429,9.98398305701135,10.0806432751429,246099.175646588,0.0,1.0
1995-11-24,39.5,39.75,39.25,39.38,63067,10.0475753057821,10.1111675545529,9.98398305701135,10.0170510263722,247935.0912221,0.0,1.0
1995-11-27,39.5,39.75,39.38,39.5,119200,10.0475753057821,10.1111675545529,10.0170510263722,10.0475753057821,468610.570879767,0.0,1.0
1995-11-28,39.5,39.75,39.0,39.25,262667,10.0475753057821,10.1111675545529,9.92039080824058,9.98398305701135,1032621.91964158,0.0,1.0
1995-11-29,39.87,40.0,39.38,39.63,213200,10.1416918339629,10.1747598033237,10.0170510263722,10.0806432751429,838152.464023203,0.0,1.0
1995-11-30,40.5,40.75,39.87,39.87,189867,10.3019443008652,10.365536549636,10.1416918339629,10.1416918339629,746423.517292187,0.0,1.0
1995-12-01,40.5,41.0,40.5,40.62,214200,10.3019443008652,10.4291287984068,10.3019443008652,10.3324685802752,842083.760758775,0.0,1.0
1995-12-04,40.5,41.13,40.5,40.88,189000,10.3019443008652,10.4621967677676,10.3019443008652,10.3986045189968,743015.083022449,0.0,1.0
1995-12-05,41.37,41.37,40.12,40.25,258800,10.5232453265875,10.5232453265875,10.2052840827336,10.2383520520944,1017419.59516513,0.0,1.0
1995-12-06,40.5,41.0,40.38,40.88,111200,10.3820705343164,10.5102442446166,10.3513088438443,10.4794825541445,433786.303523369,0.315,1.0
1995-12-07,40.75,40.88,40.25,40.38,114867,10.4461573894665,10.4794825541445,10.3179836791663,10.3513088438443,448091.109054126,0.0,1.0
1995-12-08,40.88,41.37,40.75,40.88,96467,10.4794825541445,10.6050927902387,10.4461573894665,10.4794825541445,376313.519262492,0.0,1.0
1995-12-11,41.37,41.75,41.0,41.0,245267,10.6050927902387,10.7025048100669,10.5102442446166,10.5102442446166,956775.767142686,0.0,1.0
1995-12-12,42.0,42.0,41.13,41.37,108400,10.766591665217,10.766591665217,10.5435694092946,10.6050927902387,422863.626815946,0.0,1.0
1995-12-13,41.62,42.0,41.5,41.88,92600,10.6691796453888,10.766591665217,10.6384179549168,10.7358299747449,361228.522538347,0.0,1.0
1995-12-14,41.88,42.0,41.62,41.75,96867,10.7358299747449,10.766591665217,10.6691796453888,10.7025048100669,377873.901649266,0.0,1.0
1995-12-15,41.75,41.88,41.13,41.88,338067,10.7025048100669,10.7358299747449,10.5435694092946,10.7358299747449,1318784.48087441,0.0,1.0
1995-12-18,40.5,41.75,40.38,41.75,151800,10.3820705343164,10.7025048100669,10.3513088438443,10.7025048100669,592165.115781002,0.0,1.0
1995-12-19,41.37,41.5,40.25,40.5,179200,10.6050927902387,10.6384179549168,10.3179836791663,10.3820705343164,699051.309275073,0.0,1.0
1995-12-20,39.87,41.25,39.75,41.0,203800,10.2205716593381,10.5743310997667,10.1898099688661,10.5102442446166,795014.826061717,0.0,1.0
1995-12-21,41.25,41.25,40.25,40.25,144000,10.5743310997667,10.5743310997667,10.3179836791663,10.3179836791663,561737.659238895,0.0,1.0
1995-12-22,40.88,41.5,40.75,41.25,86200,10.4794825541445,10.6384179549168,10.4461573894665,10.5743310997667,336262.404349951,0.0,1.0
1995-12-26,41.0,41.25,40.62,41.0,65000,10.5102442446166,10.5743310997667,10.4128322247884,10.5102442446166,253562.13785089,0.0,1.0
1995-12-27,40.38,40.88,40.12,40.62,73400,10.3513088438443,10.4794825541445,10.2846585144882,10.4128322247884,286330.16797316,0.0,1.0
1995-12-28,40.62,41.13,40.12,40.25,122200,10.4128322247884,10.5435694092946,10.2846585144882,10.3179836791663,476696.819159676,0.0,1.0
1995-12-29,41.0,41.0,40.5,40.75,171800,10.5102442446166,10.5102442446166,10.3820705343164,10.4461573894665,670184.235119738,0.0,1.0
1996-01-02,41.37,41.75,40.75,41.0,199000,10.6050927902387,10.7025048100669,10.4461573894665,10.5102442446166,776290.237420421,0.0,1.0
1996-01-03,41.25,41.88,41.25,41.37,174667,10.5743310997667,10.7358299747449,10.5743310997667,10.6050927902387,681368.275876945,0.0,1.0
1996-01-04,40.88,41.37,40.62,41.13,141067,10.4794825541445,10.6050927902387,10.4128322247884,10.5435694092946,550296.155387872,0.0,1.0
1996-01-05,40.62,41.0,40.62,40.88,87800,10.4128322247884,10.5102442446166,10.4128322247884,10.4794825541445,342503.93389705,0.0,1.0
1996-01-08,40.88,41.0,40.5,40.5,33800,10.4794825541445,10.5102442446166,10.3820705343164,10.3820705343164,131852.311682464,0.0,1.0
1996-01-09,40.5,40.88,40.25,40.75,119667,10.3820705343164,10.4794825541445,10.3179836791663,10.4461573894665,466815.697695423,0.0,1.0
1996-01-10,40.25,40.38,40.0,40.25,102200,10.3179836791663,10.3513088438443,10.2538968240162,10.3179836791663,398677.699820938,0.0,1.0
1996-01-11,40.5,40.5,40.25,40.38,218200,10.3820705343164,10.3820705343164,10.3179836791663,10.3513088438443,851188.591985604,0.0,1.0
1996-01-12,40.75,40.88,40.38,40.5,114200,10.4461573894665,10.4794825541445,10.3513088438443,10.3820705343164,445489.171424179,0.0,1.0
1996-01-15,40.75,41.13,40.62,40.75,209600,10.4461573894665,10.5435694092946,10.4128322247884,10.4461573894665,817640.370669948,0.0,1.0
1996-01-16,41.13,41.25,40.62,40.75,204000,10.5435694092946,10.5743310997667,10.4128322247884,10.4461573894665,795795.017255106,0.0,1.0
1996-01-17,41.37,41.62,40.88,41.13,152800,10.6050927902387,10.6691796453888,10.4794825541445,10.5435694092946,596066.071747942,0.0,1.0
1996-01-18,41.13,41.5,41.13,41.37,277200,10.5435694092946,10.6384179549168,10.5435694092946,10.6050927902387,1081344.99403488,0.0,1.0
1996-01-19,41.13,41.13,40.5,40.5,243600,10.5435694092946,10.5435694092946,10.3820705343164,10.3820705343164,950272.873545803,0.0,1.0
1996-01-22,42.0,42.0,40.88,41.13,249600,10.766591665217,10.766591665217,10.4794825541445,10.5435694092946,973678.609347419,0.0,1.0
1996-01-23,42.0,42.0,41.5,42.0,123400,10.766591665217,10.766591665217,10.6384179549168,10.766591665217,481377.966319998,0.0,1.0
1996-01-24,42.75,42.87,42.12,42.38,186267,10.9588522306673,10.9896139211393,10.797353355689,10.8640036850451,726619.365093412,0.0,1.0
1996-01-25,43.0,43.0,42.12,42.63,117467,11.0229390858174,11.0229390858174,10.797353355689,10.9280905401953,458233.594568162,0.0,1.0
1996-01-26,42.63,42.75,42.25,42.75,95067,10.9280905401953,10.9588522306673,10.8306785203671,10.9588522306673,370852.180908777,0.0,1.0
1996-01-29,42.75,43.12,42.25,43.0,224600,10.9588522306673,11.0537007762894,10.8306785203671,11.0229390858174,876154.710174,0.0,1.0
1996-01-30,43.5,43.5,42.25,43.0,431067,11.1511127961176,11.1511127961176,10.8306785203671,11.0229390858174,1681573.38579954,0.0,1.0
1996-01-31,44.5,44.5,43.12,43.25,320267,11.407460216718,11.407460216718,11.0537007762894,11.0870259409675,1249347.46466294,0.0,1.0
1996-02-01,44.13,44.37,43.5,44.37,103400,11.3126116710959,11.37413505204,11.1511127961176,11.37413505204,403358.846981261,0.0,1.0
1996-02-02,43.75,44.37,43.75,43.88,135867,11.2151996512677,11.37413505204,11.2151996512677,11.2485248159458,530011.184359799,0.0,1.0
1996-02-05,44.37,44.37,43.62,43.62,231000,11.37413505204,11.37413505204,11.1818744865897,11.1818744865897,901120.828362392,0.0,1.0
1996-02-06,44.0,44.37,43.88,44.25,83067,11.2792865064178,11.37413505204,11.2485248159458,11.3433733615679,324040.709305537,0.0,1.0
1996-02-07,44.0,44.25,43.88,43.88,99400,11.2792865064178,11.3433733615679,11.2485248159458,11.2485248159458,387755.023113516,0.0,1.0
1996-02-08,44.88,45.0,43.75,43.75,248400,11.5048722365462,11.5356339270182,11.2151996512677,11.2151996512677,968997.462187092,0.0,1.0
1996-02-09,44.62,45.25,44.5,44.88,203867,11.4382219071901,11.5997207821683,11.407460216718,11.5048722365462,795276.190111497,0.0,1.0
1996-02-12,45.63,46.0,44.88,44.88,167800,11.6971328019965,11.7919813476186,11.5048722365462,11.5048722365462,654580.411251989,0.0,1.0
1996-02-13,44.75,45.63,44.5,45.5,178400,11.4715470718681,11.6971328019965,11.407460216718,11.6638076373184,695930.544501521,0.0,1.0
1996-02-14,45.0,45.12,44.62,44.75,99000,11.5356339270182,11.5663956174903,11.4382219071901,11.4715470718681,386194.640726741,0.0,1.0
1996-02-15,44.62,44.75,44.5,44.62,77000,11.4382219071901,11.4715470718681,11.407460216718,11.4382219071901,300373.609454131,0.0,1.0
1996-02-16,44.37,44.62,44.0,44.62,373800,11.37413505204,11.4382219071901,11.2792865064178,11.4382219071901,1458177.34044096,0.0,1.0
1996-02-20,44.0,44.25,43.62,44.13,128000,11.2792865064178,11.3433733615679,11.1818744865897,11.3126116710959,499322.363767908,0.0,1.0
1996-02-21,44.0,44.25,44.0,44.13,284800,11.2792865064178,11.3433733615679,11.2792865064178,11.3126116710959,1110992.25938359,0.0,1.0
1996-02-22,45.0,45.0,44.13,44.25,134467,11.5356339270182,11.5356339270182,11.3126116710959,11.3433733615679,524549.846006088,0.0,1.0
1996-02-23,44.37,45.25,43.75,45.25,227200,11.37413505204,11.5997207821683,11.2151996512677,11.5997207821683,886297.195688032,0.0,1.0
1996-02-26,43.75,44.13,43.62,44.0,221667,11.2151996512677,11.3126116710959,11.1818744865897,11.2792865064178,864713.206322975,0.0,1.0
1996-02-27,43.75,43.75,42.75,43.5,160800,11.2151996512677,11.2151996512677,10.9588522306673,11.1511127961176,627273.719483434,0.0,1.0
1996-02-28,42.75,44.13,42.75,43.75,196667,10.9588522306673,11.3126116710959,10.9588522306673,11.2151996512677,767189.307149555,0.0,1.0
1996-02-29,42.75,43.38,42.38,42.5,344067,10.9588522306673,11.1203511056456,10.8640036850451,10.8947653755172,1342190.21667604,0.0,1.0
1996-03-01,42.87,43.12,42.12,43.12,147800,10.9896139211393,11.0537007762894,10.797353355689,11.0537007762894,576561.291913258,0.0,1.0
1996-03-04,43.12,43.62,42.75,42.87,140000,11.0537007762894,11.1818744865897,10.9588522306673,10.9896139211393,546133.835371151,0.0,1.0
1996-03-05,43.62,43.62,42.75,43.0,215800,11.1818744865897,11.1818744865897,10.9588522306673,11.0229390858174,841826.297664953,0.0,1.0
1996-03-06,42.75,43.12,42.38,43.0,173267,11.0447286165684,11.1403204197996,10.9491368133373,11.1093176728057,670651.53949445,0.335,1.0
1996-03-07,42.5,42.63,42.25,42.5,76467,10.9801395603312,11.0137258695746,10.915550504094,10.9801395603312,295975.063171417,0.0,1.0
1996-03-08,41.75,42.12,41.5,42.12,155667,10.7863723916195,10.8819641948506,10.7217833353822,10.8819641948506,602528.543799349,0.0,1.0
1996-03-11,42.38,42.5,41.5,41.5,209267,10.9491368133373,10.9801395603312,10.7217833353822,10.7217833353822,809994.030688964,0.0,1.0
1996-03-12,42.87,42.87,42.25,42.5,283267,11.0757313635623,11.0757313635623,10.915550504094,10.9801395603312,1096420.2625888,0.0,1.0
1996-03-13,42.75,43.0,42.5,42.63,115867,11.0447286165684,11.1093176728057,10.9801395603312,11.0137258695746,448477.678534305,0.0,1.0
1996-03-14,43.75,44.0,42.63,42.87,168067,11.3030848415174,11.3676738977546,11.0137258695746,11.0757313635623,650524.290766351,0.0,1.0
1996-03-15,44.37,44.5,43.62,43.88,504800,11.4632657009858,11.4968520102291,11.269498532274,11.3366711507608,1953891.37652753,0.0,1.0
1996-03-18,45.0,45.12,44.25,44.5,232867,11.6260301227036,11.6570328696975,11.4322629539919,11.4968520102291,901340.77491648,0.0,1.0
1996-03-19,46.12,46.12,45.25,45.25,336000,11.9153890946465,11.9153890946465,11.6906191789409,11.6906191789409,1300529.91781547,0.0,1.0
1996-03-20,45.38,46.5,45.38,46.0,321067,11.7242054881842,12.0135644601271,11.7242054881842,11.8843863476526,1242729.87834304,0.0,1.0
1996-03-21,44.88,45.5,44.5,45.25,156200,11.5950273757097,11.7552082351781,11.4968520102291,11.6906191789409,604591.586793983,0.0,1.0
1996-03-22,44.88,46.12,44.88,45.12,185067,11.5950273757097,11.9153890946465,11.5950273757097,11.6570328696975,716324.911608208,0.0,1.0
1996-03-25,45.0,45.25,44.25,45.0,463667,11.6260301227036,11.6906191789409,11.4322629539919,11.6260301227036,1794680.96846354,0.0,1.0
1996-03-26,45.0,45.25,44.75,44.75,310267,11.6260301227036,11.6906191789409,11.5614410664664,11.5614410664664,1200927.13098469,0.0,1.0
1996-03-27,44.37,45.12,44.25,45.12,163467,11.4632657009858,11.6570328696975,11.4322629539919,11.6570328696975,632719.416891494,0.0,1.0
1996-03-28,44.75,44.75,43.75,44.13,291600,11.5614410664664,11.5614410664664,11.3030848415174,11.401260206998,1128674.17867557,0.0,1.0
1996-03-29,45.0,45.25,44.62,44.88,201667,11.6260301227036,11.6906191789409,11.527854757223,11.5950273757097,780577.2825479,0.0,1.0
1996-04-01,44.88,45.25,44.62,45.12,171667,11.5950273757097,11.6906191789409,11.527854757223,11.6570328696975,664458.539885805,0.0,1.0
1996-04-02,45.0,45.25,44.88,45.25,220267,11.6260301227036,11.6906191789409,11.5950273757097,11.6906191789409,852570.902998399,0.0,1.0
1996-04-03,44.88,45.0,44.5,44.75,124800,11.5950273757097,11.6260301227036,11.4968520102291,11.5614410664664,483053.969474322,0.0,1.0
1996-04-04,45.5,45.63,44.75,44.88,224267,11.7552082351781,11.7887945444215,11.5614410664664,11.5950273757097,868053.402020011,0.0,1.0
1996-04-08,44.88,45.5,44.5,45.5,246600,11.5950273757097,11.7552082351781,11.4968520102291,11.7552082351781,954496.064682434,0.0,1.0
1996-04-09,44.37,44.62,44.13,44.62,213000,11.4632657009858,11.527854757223,11.401260206998,11.527854757223,824443.07290088,0.0,1.0
1996-04-10,44.37,44.62,43.88,44.25,241600,11.4632657009858,11.527854757223,11.3366711507608,11.4322629539919,935142.940905412,0.0,1.0
1996-04-11,44.25,44.5,43.12,44.25,166800,11.4322629539919,11.4968520102291,11.1403204197996,11.4322629539919,645620.209201254,0.0,1.0
1996-04-12,44.75,44.88,43.88,44.13,109400,11.5614410664664,11.5950273757097,11.3366711507608,11.401260206998,423446.34824111,0.0,1.0
1996-04-15,44.25,44.75,44.0,44.62,97067,11.4322629539919,11.5614410664664,11.3676738977546,11.527854757223,375709.933132723,0.0,1.0
1996-04-16,44.5,44.62,44.13,44.62,83867,11.4968520102291,11.527854757223,11.401260206998,11.527854757223,324617.686361402,0.0,1.0
1996-04-17,45.0,45.0,44.5,44.5,128867,11.6260301227036,11.6260301227036,11.4968520102291,11.4968520102291,498795.800354546,0.0,1.0
1996-04-18,44.0,45.12,44.0,45.12,100267,11.3676738977546,11.6570328696975,11.3676738977546,11.6570328696975,388095.932350015,0.0,1.0
1996-04-19,44.62,44.88,44.0,44.13,128200,11.527854757223,11.5950273757097,11.3676738977546,11.401260206998,496214.093642691,0.0,1.0
1996-04-22,44.25,45.0,44.13,44.62,95667,11.4322629539919,11.6260301227036,11.401260206998,11.527854757223,370291.058475158,0.0,1.0
1996-04-23,44.25,44.62,44.13,44.62,77067,11.4322629539919,11.527854757223,11.401260206998,11.527854757223,298297.438024659,0.0,1.0
1996-04-24,44.25,44.37,44.13,44.37,110667,11.4322629539919,11.4632657009858,11.401260206998,11.4632657009858,428350.429806206,0.0,1.0
1996-04-25,44.25,44.37,44.0,44.13,415400,11.4322629539919,11.4632657009858,11.3676738977546,11.401260206998,1607857.52339449,0.0,1.0
1996-04-26,44.25,44.5,44.0,44.37,334400,11.4322629539919,11.4968520102291,11.3676738977546,11.4632657009858,1294336.91820683,0.0,1.0
1996-04-29,44.25,44.37,44.13,44.13,51400,11.4322629539919,11.4632657009858,11.401260206998,11.401260206998,198950.112427725,0.0,1.0
1996-04-30,44.25,44.25,43.88,44.13,95600,11.4322629539919,11.4322629539919,11.3366711507608,11.401260206998,370031.726616546,0.0,1.0
1996-05-01,44.0,44.62,44.0,44.13,137400,11.3676738977546,11.527854757223,11.3676738977546,11.401260206998,531823.841392403,0.0,1.0
1996-05-02,43.62,44.25,43.5,44.0,127867,11.269498532274,11.4322629539919,11.2384957852802,11.3676738977546,494925.175599144,0.0,1.0
1996-05-03,43.12,44.13,43.0,43.5,195200,11.1403204197996,11.401260206998,11.1093176728057,11.2384957852802,755545.952254703,0.0,1.0
1996-05-06,43.62,43.88,42.75,43.38,710867,11.269498532274,11.3366711507608,11.0447286165684,11.2074930382863,2751499.40799922,0.0,1.0
1996-05-07,42.87,43.88,42.87,43.88,154800,11.0757313635623,11.3366711507608,11.0757313635623,11.3366711507608,599172.712136417,0.0,1.0
1996-05-08,44.0,44.0,42.63,42.87,414400,11.3676738977546,11.3676738977546,11.0137258695746,11.0757313635623,1603986.8986391,0.0,1.0
1996-05-09,43.88,43.88,43.5,43.75,138400,11.3366711507608,11.3366711507608,11.2384957852802,11.3030848415174,535694.466147803,0.0,1.0
1996-05-10,43.88,44.0,43.75,43.88,74667,11.3366711507608,11.3676738977546,11.3030848415174,11.3366711507608,289007.938611691,0.0,1.0
1996-05-13,44.0,44.0,43.62,43.75,148067,11.3676738977546,11.3676738977546,11.269498532274,11.3030848415174,573111.795658289,0.0,1.0
1996-05-14,44.88,45.25,43.62,44.13,286467,11.5950273757097,11.6906191789409,11.269498532274,11.401260206998,1108806.26180609,0.0,1.0
1996-05-15,45.12,45.38,44.75,44.75,292867,11.6570328696975,11.7242054881842,11.5614410664664,11.5614410664664,1133578.26024067,0.0,1.0
1996-05-16,45.12,45.12,44.75,45.0,94867,11.6570328696975,11.6570328696975,11.5614410664664,11.6260301227036,367194.558670836,0.0,1.0
1996-05-17,45.12,45.25,44.88,45.12,232000,11.6570328696975,11.6906191789409,11.5950273757097,11.6570328696975,897984.943253543,0.0,1.0
1996-05-20,45.25,45.38,44.62,45.25,59200,11.6906191789409,11.7242054881842,11.527854757223,11.6906191789409,229140.985519869,0.0,1.0
1996-05-21,45.12,45.63,45.0,45.25,150200,11.6570328696975,11.7887945444215,11.6260301227036,11.6906191789409,581367.838261561,0.0,1.0
1996-05-22,45.38,45.63,45.25,45.38,130200,11.7242054881842,11.7887945444215,11.6906191789409,11.7242054881842,503955.343153499,0.0,1.0
1996-05-23,45.25,45.5,45.25,45.5,132867,11.6906191789409,11.7552082351781,11.6906191789409,11.7552082351781,514278.299376156,0.0,1.0
1996-05-24,45.5,45.75,45.25,45.38,92000,11.7552082351781,11.8197972914153,11.6906191789409,11.7242054881842,356097.477497095,0.0,1.0
1996-05-28,45.12,45.63,44.88,45.5,105467,11.6570328696975,11.7887945444215,11.5950273757097,11.7552082351781,408223.18107811,0.0,1.0
1996-05-29,44.88,45.38,44.88,45.0,103400,11.5950273757097,11.7242054881842,11.5950273757097,11.6260301227036,400222.599708693,0.0,1.0
1996-05-30,45.38,45.87,44.88,44.88,134867,11.7242054881842,11.8508000384092,11.5950273757097,11.5950273757097,522019.548886965,0.0,1.0
1996-05-31,45.5,46.0,45.25,46.0,264200,11.7552082351781,11.8843863476526,11.6906191789409,11.8843863476526,1022619.06037753,0.0,1.0
1996-06-03,45.87,46.25,45.38,45.38,136600,11.8508000384092,11.9489754038898,11.7242054881842,11.7242054881842,528727.341588079,0.0,1.0
1996-06-04,45.5,45.87,45.5,45.87,135667,11.7552082351781,11.8508000384092,11.7552082351781,11.8508000384092,525116.048691287,0.0,1.0
1996-06-05,46.0,46.12,45.12,45.38,131800,11.9709356830105,12.0021642108792,11.7419264786399,11.8095882890221,506459.992814472,0.335,1.0
1996-06-06,45.63,46.38,45.63,46.38,86400,11.8746477220819,12.0698260212614,11.8746477220819,12.0698260212614,332004.122755467,0.0,1.0
1996-06-07,46.0,46.0,45.0,45.38,184667,11.9709356830105,11.9709356830105,11.7106979507711,11.8095882890221,709608.858065782,0.0,1.0
1996-06-10,45.5,45.87,45.25,45.87,53400,11.8408168168908,11.9371047778194,11.775757383831,11.9371047778194,205196.992536364,0.0,1.0
1996-06-11,45.75,46.62,45.75,45.87,134067,11.9058762499506,12.1322830769989,11.9058762499506,11.9371047778194,515171.258396496,0.0,1.0
1996-06-12,45.75,45.87,45.38,45.63,67400,11.9058762499506,11.9371047778194,11.8095882890221,11.8746477220819,258993.956871742,0.0,1.0
1996-06-13,46.12,46.25,45.5,45.63,141400,12.0021642108792,12.0359951160703,11.8408168168908,11.8746477220819,543349.339787302,0.0,1.0
1996-06-14,46.0,46.0,45.87,46.0,112800,11.9709356830105,11.9709356830105,11.9371047778194,11.9709356830105,433449.826930747,0.0,1.0
1996-06-17,46.25,46.5,45.87,45.87,171000,12.0359951160703,12.1010545491302,11.9371047778194,11.9371047778194,657091.492953528,0.0,1.0
1996-06-18,46.12,46.5,46.12,46.5,116400,12.0021642108792,12.1010545491302,12.0021642108792,12.1010545491302,447283.332045558,0.0,1.0
1996-06-19,46.12,46.88,46.0,46.25,98667,12.0021642108792,12.1999448873811,11.9709356830105,12.0359951160703,379141.791434185,0.0,1.0
1996-06-20,46.38,46.5,46.12,46.38,206000,12.0698260212614,12.1010545491302,12.0021642108792,12.0698260212614,791583.90379197,0.0,1.0
1996-06-21,46.12,46.62,45.87,46.5,266867,12.0021642108792,12.1322830769989,11.9371047778194,12.1010545491302,1025473.89152064,0.0,1.0
1996-06-24,45.63,46.0,45.5,45.75,142400,11.8746477220819,11.9709356830105,11.8408168168908,11.9058762499506,547191.980096973,0.0,1.0
1996-06-25,46.62,46.62,45.63,45.63,164067,12.1322830769989,12.1322830769989,11.8746477220819,11.8746477220819,630450.467686585,0.0,1.0
1996-06-26,45.75,46.75,45.75,46.62,110200,11.9058762499506,12.16611398219,11.9058762499506,12.1322830769989,423458.962125607,0.0,1.0
1996-06-27,46.38,46.38,45.63,45.75,98000,12.0698260212614,12.0698260212614,11.8746477220819,11.9058762499506,376578.750347636,0.0,1.0
1996-06-28,45.75,46.62,45.75,46.62,147667,11.9058762499506,12.1322830769989,11.9058762499506,12.1322830769989,567431.166608004,0.0,1.0
1996-07-01,45.75,46.0,45.75,46.0,123400,11.9058762499506,11.9709356830105,11.9058762499506,11.9709356830105,474181.814213248,0.0,1.0
1996-07-02,46.38,46.38,45.63,45.75,269800,12.0698260212614,12.0698260212614,11.8746477220819,11.9058762499506,1036744.3555489,0.0,1.0
1996-07-03,46.25,46.38,45.87,46.38,103667,12.0359951160703,12.0698260212614,11.9371047778194,12.0698260212614,398354.992982534,0.0,1.0
1996-07-05,45.38,46.0,45.25,45.87,50267,11.8095882890221,11.9709356830105,11.775757383831,11.9371047778194,193158.000446169,0.0,1.0
1996-07-08,45.25,45.63,44.88,45.12,81800,11.775757383831,11.8746477220819,11.6794694229024,11.7419264786399,314327.977330984,0.0,1.0
1996-07-09,45.38,45.38,45.0,45.12,88000,11.8095882890221,11.8095882890221,11.7106979507711,11.7419264786399,338152.347250937,0.0,1.0
1996-07-10,45.5,45.63,45.0,45.12,181400,11.8408168168908,11.8746477220819,11.7106979507711,11.7419264786399,697054.952174092,0.0,1.0
1996-07-11,44.88,45.63,44.25,45.63,95867,11.6794694229024,11.8746477220819,11.5155196515916,11.8746477220819,368382.398567109,0.0,1.0
1996-07-12,44.62,44.62,44.13,44.62,121600,11.6118076125202,11.6118076125202,11.4842911237229,11.6118076125202,467265.06165584,0.0,1.0
1996-07-15,43.38,44.5,43.12,44.5,147067,11.2891128245434,11.5805790846515,11.2214510141611,11.5805790846515,565125.582422199,0.0,1.0
1996-07-16,42.87,43.38,41.5,43.38,460600,11.1563915811013,11.2891128245434,10.7998658879334,11.2891128245434,1769920.12663388,0.0,1.0
1996-07-17,42.12,43.12,42.0,43.12,398067,10.9612132819218,11.2214510141611,10.9299847540531,11.2214510141611,1529628.3001493,0.0,1.0
1996-07-18,42.63,42.75,42.12,42.12,238667,11.0939345253639,11.1251630532326,10.9612132819218,10.9612132819218,917111.434787944,0.0,1.0
1996-07-19,42.63,42.63,42.0,42.5,328467,11.0939345253639,11.0939345253639,10.9299847540531,11.0601036201727,1262180.53459629,0.0,1.0
1996-07-22,42.5,42.63,42.0,42.5,274600,11.0601036201727,11.0939345253639,10.9299847540531,11.0601036201727,1055189.02903531,0.0,1.0
1996-07-23,42.87,43.0,42.12,42.63,272267,11.1563915811013,11.1902224862924,10.9612132819218,11.0939345253639,1046224.14919285,0.0,1.0
1996-07-24,42.63,42.87,42.25,42.5,177200,11.0939345253639,11.1563915811013,10.9950441871129,11.0601036201727,680915.862873475,0.0,1.0
1996-07-25,42.5,42.75,42.25,42.75,123067,11.0601036201727,11.1251630532326,10.9950441871129,11.1251630532326,472902.214990128,0.0,1.0
1996-07-26,42.12,42.87,42.0,42.75,284400,10.9612132819218,11.1563915811013,10.9299847540531,11.1251630532326,1092846.90407007,0.0,1.0
1996-07-29,42.0,42.38,42.0,42.25,129467,10.9299847540531,11.028875092304,10.9299847540531,10.9950441871129,497495.112972011,0.0,1.0
1996-07-30,42.25,42.5,41.88,42.0,178800,10.9950441871129,11.0601036201727,10.8987562261843,10.9299847540531,687064.08736895,0.0,1.0
1996-07-31,42.38,42.75,42.12,42.12,278867,11.028875092304,11.1251630532326,10.9612132819218,10.9612132819218,1071585.57523667,0.0,1.0
1996-08-01,42.5,42.87,42.12,42.38,267867,11.0601036201727,11.1563915811013,10.9612132819218,11.028875092304,1029316.53183031,0.0,1.0
1996-08-02,43.62,43.62,42.87,43.0,251867,11.3515698802808,11.3515698802808,11.1563915811013,11.1902224862924,967834.28687559,0.0,1.0
1996-08-05,43.5,43.62,43.38,43.62,177067,11.3203413524121,11.3515698802808,11.2891128245434,11.3515698802808,680404.791712292,0.0,1.0
1996-08-06,43.5,43.5,43.0,43.25,284867,11.3203413524121,11.3203413524121,11.1902224862924,11.2552819193523,1094641.41709469,0.0,1.0
1996-08-07,43.5,43.5,43.12,43.5,126800,11.3203413524121,11.3203413524121,11.2214510141611,11.3203413524121,487246.791266123,0.0,1.0
1996-08-08,43.25,43.62,43.0,43.38,69600,11.2552819193523,11.3515698802808,11.1902224862924,11.2891128245434,267447.765553013,0.0,1.0
1996-08-09,43.5,43.5,43.25,43.38,143267,11.3203413524121,11.3203413524121,11.2552819193523,11.2891128245434,550523.549245455,0.0,1.0
1996-08-12,43.0,43.38,42.87,43.38,151067,11.1902224862924,11.2891128245434,11.1563915811013,11.2891128245434,580496.14366088,0.0,1.0
1996-08-13,43.0,43.38,42.87,43.0,236000,11.1902224862924,11.2891128245434,11.1563915811013,11.1902224862924,906863.11308206,0.0,1.0
1996-08-14,42.87,43.12,42.87,42.87,59867,11.1563915811013,11.2214510141611,11.1563915811013,11.1563915811013,230047.347418998,0.0,1.0
1996-08-15,42.87,43.0,42.75,42.75,135467,11.1563915811013,11.1902224862924,11.1251630532326,11.1251630532326,520550.954830031,0.0,1.0
1996-08-16,43.5,43.5,43.0,43.12,126267,11.3203413524121,11.3203413524121,11.1902224862924,11.2214510141611,485198.663981069,0.0,1.0
1996-08-19,43.5,43.62,43.25,43.5,111600,11.3203413524121,11.3515698802808,11.2552819193523,11.3203413524121,428838.658559143,0.0,1.0
1996-08-20,43.38,43.5,43.38,43.38,117600,11.2891128245434,11.3203413524121,11.2891128245434,11.2891128245434,451894.500417161,0.0,1.0
1996-08-21,43.25,43.38,43.12,43.38,229467,11.2552819193523,11.2891128245434,11.2214510141611,11.2891128245434,881759.143938983,0.0,1.0
1996-08-22,43.12,43.38,43.0,43.12,158600,11.2214510141611,11.2891128245434,11.1902224862924,11.2214510141611,609442.753113623,0.0,1.0
1996-08-23,42.75,43.12,42.75,43.12,164467,11.1251630532326,11.2214510141611,11.1251630532326,11.2214510141611,631987.523810452,0.0,1.0
1996-08-26,42.75,42.87,42.63,42.87,294467,11.1251630532326,11.1563915811013,11.0939345253639,11.1563915811013,1131530.76406752,0.0,1.0
1996-08-27,43.12,43.75,42.63,42.63,209200,11.2214510141611,11.3854007854719,11.0939345253639,11.0939345253639,803880.352782913,0.0,1.0
1996-08-28,43.0,43.25,42.63,42.87,91467,11.1902224862924,11.2552819193523,11.0939345253639,11.1563915811013,351474.781204563,0.0,1.0
1996-08-29,43.12,43.25,42.75,43.0,366467,11.2214510141611,11.2552819193523,11.1251630532326,11.1902224862924,1408200.86636375,0.0,1.0
1996-08-30,42.87,43.38,42.75,43.25,90867,11.1563915811013,11.2891128245434,11.1251630532326,11.2552819193523,349169.19701876,0.0,1.0
1996-09-03,42.87,43.12,42.38,42.63,152067,11.1563915811013,11.2214510141611,11.028875092304,11.0939345253639,584338.783970549,0.0,1.0
1996-09-04,42.87,42.87,42.5,42.5,109800,11.2435712214015,11.2435712214015,11.1465308353059,11.1465308353059,418650.436530366,0.335,1.0
1996-09-05,42.87,42.87,42.75,42.75,171000,11.2435712214015,11.2435712214015,11.2120986637489,11.2120986637489,651996.581481718,0.0,1.0
1996-09-06,42.63,42.87,42.5,42.87,134667,11.1806261060962,11.2435712214015,11.1465308353059,11.2435712214015,513464.465721631,0.0,1.0
1996-09-09,42.87,42.87,42.5,42.75,115600,11.2435712214015,11.2435712214015,11.1465308353059,11.2120986637489,440764.940463664,0.0,1.0
1996-09-10,43.25,43.25,42.5,43.0,179067,11.3432343206348,11.3432343206348,11.1465308353059,11.2776664921918,682754.806176532,0.0,1.0
1996-09-11,43.25,43.25,43.0,43.25,157867,11.3432343206348,11.3432343206348,11.2776664921918,11.3432343206348,601922.481454822,0.0,1.0
1996-09-12,43.12,43.62,42.87,43.5,214200,11.3091390498445,11.4402747067304,11.2435712214015,11.4088021490778,816711.507329729,0.0,1.0
1996-09-13,43.25,43.38,42.87,43.12,286800,11.3432343206348,11.3773295914252,11.2435712214015,11.3091390498445,1093524.09104653,0.0,1.0
1996-09-16,43.88,44.0,43.25,43.5,238800,11.5084652483111,11.5399378059637,11.3432343206348,11.4088021490778,910507.506770962,0.0,1.0
1996-09-17,43.5,44.0,43.38,43.88,263400,11.4088021490778,11.5399378059637,11.3773295914252,11.5084652483111,1004303.50621219,0.0,1.0
1996-09-18,43.38,43.5,43.0,43.38,268867,11.3773295914252,11.4088021490778,11.2776664921918,11.3773295914252,1025148.33259207,0.0,1.0
1996-09-19,43.25,43.38,43.12,43.25,172200,11.3432343206348,11.3773295914252,11.3091390498445,11.3432343206348,656571.996088608,0.0,1.0
1996-09-20,42.87,43.5,42.87,43.5,335400,11.2435712214015,11.4088021490778,11.2435712214015,11.4088021490778,1278828.38262554,0.0,1.0
1996-09-23,43.0,43.25,42.63,42.87,158467,11.2776664921918,11.3432343206348,11.1806261060962,11.2435712214015,604210.188758268,0.0,1.0
1996-09-24,42.87,43.25,42.75,43.12,129800,11.2435712214015,11.3432343206348,11.2120986637489,11.3091390498445,494907.346645187,0.0,1.0
1996-09-25,43.5,43.5,42.75,43.12,439200,11.4088021490778,11.4088021490778,11.2120986637489,11.3091390498445,1674601.74612146,0.0,1.0
1996-09-26,43.62,43.88,43.5,43.75,321600,11.4402747067304,11.5084652483111,11.4088021490778,11.4743699775208,1226211.11464632,0.0,1.0
1996-09-27,43.62,43.75,43.38,43.75,227000,11.4402747067304,11.4743699775208,11.3773295914252,11.4743699775208,865515.929803218,0.0,1.0
1996-09-30,43.75,44.5,43.62,43.75,333000,11.4743699775208,11.6710734628497,11.4402747067304,11.4743699775208,1269677.55341176,0.0,1.0
1996-10-01,44.13,44.25,43.62,43.62,196467,11.5740330767541,11.6055056344067,11.4402747067304,11.4402747067304,749098.317976425,0.0,1.0
1996-10-02,43.88,44.37,43.88,44.37,53200,11.5084652483111,11.6369781920593,11.5084652483111,11.6369781920593,202843.380905424,0.0,1.0
1996-10-03,43.88,44.0,43.38,44.0,93067,11.5084652483111,11.5399378059637,11.3773295914252,11.5399378059637,354850.092682802,0.0,1.0
1996-10-04,44.13,44.37,43.75,43.88,126800,11.5740330767541,11.6369781920593,11.4743699775208,11.5084652483111,483468.810127964,0.0,1.0
1996-10-07,43.88,44.13,43.62,44.13,144667,11.5084652483111,11.5740330767541,11.4402747067304,11.5740330767541,551592.92077904,0.0,1.0
1996-10-08,43.88,44.13,43.75,44.13,164200,11.5084652483111,11.5740330767541,11.4743699775208,11.5740330767541,626069.23204268,0.0,1.0
1996-10-09,44.0,44.0,43.5,43.75,195000,11.5399378059637,11.5399378059637,11.4088021490778,11.4743699775208,743504.873619506,0.0,1.0
1996-10-10,43.75,44.0,43.62,44.0,415000,11.4743699775208,11.5399378059637,11.4402747067304,11.5399378059637,1582330.88488253,0.0,1.0
1996-10-11,43.62,43.88,43.38,43.88,268067,11.4402747067304,11.5084652483111,11.3773295914252,11.5084652483111,1022098.05618749,0.0,1.0
1996-10-14,43.38,43.75,43.38,43.5,36600,11.3773295914252,11.4743699775208,11.3773295914252,11.4088021490778,139550.145510122,0.0,1.0
1996-10-15,43.75,43.75,43.38,43.5,150800,11.4743699775208,11.4743699775208,11.3773295914252,11.4088021490778,574977.102265748,0.0,1.0
1996-10-16,44.13,44.13,43.38,43.88,214000,11.5740330767541,11.5740330767541,11.3773295914252,11.5084652483111,815948.938228582,0.0,1.0
1996-10-17,44.13,44.13,43.88,44.13,153067,11.5740330767541,11.5740330767541,11.5084652483111,11.5740330767541,583620.823027264,0.0,1.0
1996-10-18,43.88,44.13,43.88,44.13,172867,11.5084652483111,11.5740330767541,11.5084652483111,11.5740330767541,659115.164040938,0.0,1.0
1996-10-21,44.13,44.13,43.75,44.0,236867,11.5740330767541,11.5740330767541,11.4743699775208,11.5399378059637,903137.276408363,0.0,1.0
1996-10-22,43.75,44.13,43.75,44.0,105000,11.4743699775208,11.5740330767541,11.4743699775208,11.5399378059637,400348.778102808,0.0,1.0
1996-10-23,43.88,44.0,43.75,43.88,111667,11.5084652483111,11.5399378059637,11.4743699775208,11.5084652483111,425769.019089586,0.0,1.0
1996-10-24,43.88,44.0,43.75,43.88,295200,11.5084652483111,11.5399378059637,11.4743699775208,11.5084652483111,1125551.99329476,0.0,1.0
1996-10-25,44.13,44.25,43.75,43.75,243400,11.5740330767541,11.6055056344067,11.4743699775208,11.4743699775208,928046.596097369,0.0,1.0
1996-10-28,43.75,44.13,43.75,44.0,202600,11.4743699775208,11.5740330767541,11.4743699775208,11.5399378059637,772482.499463133,0.0,1.0
1996-10-29,43.88,44.13,43.62,43.88,287067,11.5084652483111,11.5740330767541,11.4402747067304,11.5084652483111,1094542.12079657,0.0,1.0
1996-10-30,43.75,44.13,43.38,44.0,257000,11.4743699775208,11.5740330767541,11.3773295914252,11.5399378059637,979901.294975445,0.0,1.0
1996-10-31,43.75,43.88,43.5,43.62,184000,11.4743699775208,11.5084652483111,11.4088021490778,11.4402747067304,701563.57305635,0.0,1.0
1996-11-01,43.75,44.0,43.62,43.88,171600,11.4743699775208,11.5399378059637,11.4402747067304,11.5084652483111,654284.288785161,0.0,1.0
1996-11-04,43.88,44.62,43.75,43.88,210067,11.5084652483111,11.7025460205023,11.4743699775208,11.5084652483111,800953.016854505,0.0,1.0
1996-11-05,44.25,44.75,44.0,44.13,238000,11.6055056344067,11.7366412912927,11.5399378059637,11.5740330767541,907457.230366369,0.0,1.0
1996-11-06,44.13,44.37,43.88,44.37,158400,11.5740330767541,11.6369781920593,11.5084652483111,11.6369781920593,603954.728109381,0.0,1.0
1996-11-07,44.5,44.75,44.13,44.13,205867,11.6710734628497,11.7366412912927,11.5740330767541,11.5740330767541,784939.065730391,0.0,1.0
1996-11-08,45.12,45.12,44.37,44.75,74800,11.8336816773883,11.8336816773883,11.6369781920593,11.7366412912927,285200.843829429,0.0,1.0
1996-11-11,44.88,45.12,44.75,44.88,77267,11.770736562083,11.8336816773883,11.7366412912927,11.770736562083,294607.133692094,0.0,1.0
1996-11-12,44.75,45.12,44.62,45.12,89800,11.7366412912927,11.8336816773883,11.7025460205023,11.8336816773883,342393.526415545,0.0,1.0
1996-11-13,44.75,44.88,44.5,44.88,213867,11.7366412912927,11.770736562083,11.6710734628497,11.770736562083,815441.829776317,0.0,1.0
1996-11-14,44.5,44.75,44.5,44.75,124667,11.6710734628497,11.7366412912927,11.6710734628497,11.7366412912927,475336.010664218,0.0,1.0
1996-11-15,44.5,44.75,44.13,44.62,237800,11.6710734628497,11.7366412912927,11.5740330767541,11.7025460205023,906694.661265219,0.0,1.0
1996-11-18,44.13,44.62,44.0,44.62,285400,11.5740330767541,11.7025460205023,11.5399378059637,11.7025460205023,1088186.10733849,0.0,1.0
1996-11-19,44.25,44.5,43.75,44.25,299800,11.6055056344067,11.6710734628497,11.4743699775208,11.6055056344067,1143091.08262117,0.0,1.0
1996-11-20,45.5,45.63,44.25,44.37,645400,11.9333447766216,11.9674400474119,11.6055056344067,11.6369781920593,2460810.48940527,0.0,1.0
1996-11-21,45.63,46.25,45.5,46.0,231000,11.9674400474119,12.1300482619505,11.9333447766216,12.0644804335075,880767.311826184,0.0,1.0
1996-11-22,45.5,45.87,45.5,45.75,158800,11.9333447766216,12.0303851627172,11.9333447766216,11.9989126050646,605479.866311677,0.0,1.0
1996-11-25,46.75,46.75,45.5,45.63,212800,12.2611839188365,12.2611839188365,11.9333447766216,11.9674400474119,811373.523621692,0.0,1.0
1996-11-26,46.5,47.5,46.12,47.0,542200,12.1956160903935,12.4578874041654,12.0959529911602,12.3267517472794,2067324.83321279,0.0,1.0
1996-11-27,45.5,46.62,45.5,46.62,197600,11.9333447766216,12.2270886480461,11.9333447766216,12.2270886480461,753418.27193443,0.0,1.0
1996-11-29,45.0,45.75,45.0,45.63,67200,11.8022091197356,11.9989126050646,11.8022091197356,11.9674400474119,256223.217985799,0.0,1.0
1996-12-02,46.75,46.75,45.12,45.25,157267,12.2611839188365,12.2611839188365,11.8336816773883,11.8677769481786,599634.774151375,0.0,1.0
1996-12-03,45.38,46.88,45.38,46.5,144600,11.901872218969,12.2952791896268,11.901872218969,12.1956160903935,551337.460130153,0.0,1.0
1996-12-04,45.0,45.75,44.37,45.12,190800,11.8900700098492,12.0882378433467,11.7236090297113,11.9217768632088,722115.176183802,0.335,1.0
1996-12-05,44.75,44.88,44.5,44.88,220667,11.8240140653501,11.8583631564896,11.7579581208509,11.8583631564896,835151.937017559,0.0,1.0
1996-12-06,44.62,44.62,44.13,44.5,291800,11.7896649742105,11.7896649742105,11.6601953229921,11.7579581208509,1104366.92039011,0.0,1.0
1996-12-09,44.62,44.62,44.25,44.62,176200,11.7896649742105,11.7896649742105,11.6919021763517,11.7896649742105,666858.983456948,0.0,1.0
1996-12-10,44.62,45.12,44.62,44.75,214467,11.7896649742105,11.9217768632088,11.7896649742105,11.8240140653501,811686.978462323,0.0,1.0
1996-12-11,44.5,44.75,43.88,44.75,144467,11.7579581208509,11.8240140653501,11.594139378493,11.8240140653501,546760.027032207,0.0,1.0
1996-12-12,44.5,44.88,44.37,44.75,354800,11.7579581208509,11.8583631564896,11.7236090297113,11.8240140653501,1342801.17667721,0.0,1.0
1996-12-13,44.5,44.75,44.0,44.37,210067,11.7579581208509,11.8240140653501,11.6258462318526,11.7236090297113,795034.427229573,0.0,1.0
1996-12-16,44.37,45.0,44.37,44.75,287000,11.7236090297113,11.8900700098492,11.7236090297113,11.8240140653501,1086200.50086348,0.0,1.0
1996-12-17,44.25,44.62,44.0,44.25,275667,11.6919021763517,11.7896649742105,11.6258462318526,11.6919021763517,1043308.82742694,0.0,1.0
1996-12-18,44.25,44.75,44.0,44.13,315200,11.6919021763517,11.8240140653501,11.6258462318526,11.6601953229921,1192928.21558247,0.0,1.0
1996-12-19,44.88,44.88,44.0,44.37,179800,11.8583631564896,11.8583631564896,11.6258462318526,11.7236090297113,680483.798101927,0.0,1.0
1996-12-20,45.38,45.63,44.75,45.63,269267,11.9904750454879,12.0565309899871,11.8240140653501,12.0565309899871,1019086.93472476,0.0,1.0
1996-12-23,45.25,45.5,44.37,45.5,142267,11.9561259543484,12.0221818988475,11.7236090297113,12.0221818988475,538433.751415832,0.0,1.0
1996-12-24,45.5,45.63,45.38,45.5,32467,12.0221818988475,12.0565309899871,11.9904750454879,12.0221818988475,122876.904744023,0.0,1.0
1996-12-26,45.75,45.87,45.25,45.5,117600,12.0882378433467,12.1199446967063,11.9561259543484,12.0221818988475,445077.278402595,0.0,1.0
1996-12-27,45.38,46.12,45.25,46.0,111867,11.9904750454879,12.1860006412055,11.9561259543484,12.1542937878459,423379.76108047,0.0,1.0
1996-12-30,45.12,45.87,45.0,45.5,131600,11.9217768632088,12.1199446967063,11.8900700098492,12.0221818988475,498062.668688618,0.0,1.0
1996-12-31,44.5,45.12,44.5,45.0,211667,11.7579581208509,11.9217768632088,11.7579581208509,11.8900700098492,801089.900405118,0.0,1.0
1997-01-02,44.62,44.75,43.75,44.37,160000,11.7896649742105,11.8240140653501,11.5597902873534,11.7236090297113,605547.31755455,0.0,1.0
1997-01-03,45.0,45.12,44.75,44.88,378667,11.8900700098492,11.9217768632088,11.8240140653501,11.8583631564896,1433129.91310268,0.0,1.0
1997-01-06,44.5,45.25,44.13,45.25,365800,11.7579581208509,11.9561259543484,11.6601953229921,11.9561259543484,1384432.55475909,0.0,1.0
1997-01-07,44.13,44.62,43.75,44.25,490400,11.6601953229921,11.7896649742105,11.5597902873534,11.6919021763517,1856002.5283047,0.0,1.0
1997-01-08,43.75,44.5,43.12,44.5,253200,11.5597902873534,11.7579581208509,11.3933293072155,11.7579581208509,958278.630030076,0.0,1.0
1997-01-09,44.25,44.5,43.88,43.88,127267,11.6919021763517,11.7579581208509,11.594139378493,11.594139378493,481663.690395095,0.0,1.0
1997-01-10,44.25,44.25,43.62,44.0,152400,11.6919021763517,11.6919021763517,11.5254411962138,11.6258462318526,576783.819970711,0.0,1.0
1997-01-13,44.25,44.5,43.38,44.37,212800,11.6919021763517,11.7579581208509,11.4620274894947,11.7236090297113,805377.932347554,0.0,1.0
1997-01-14,44.75,45.25,44.25,44.37,289200,11.8240140653501,11.9561259543484,11.6919021763517,11.7236090297113,1094526.77647985,0.0,1.0
1997-01-15,44.25,44.75,44.25,44.75,81200,11.6919021763517,11.8240140653501,11.6919021763517,11.8240140653501,307315.263658935,0.0,1.0
1997-01-16,44.0,44.37,43.75,44.37,197267,11.6258462318526,11.7236090297113,11.5597902873534,11.7236090297113,746590.641825207,0.0,1.0
1997-01-17,44.88,44.88,44.13,44.25,186267,11.8583631564896,11.8583631564896,11.6601953229921,11.6919021763517,704959.263743335,0.0,1.0
1997-01-20,45.0,45.12,44.62,44.62,156000,11.8900700098492,11.9217768632088,11.7896649742105,11.7896649742105,590408.634615687,0.0,1.0
1997-01-21,45.25,45.38,44.25,44.62,205200,11.9561259543484,11.9904750454879,11.6919021763517,11.7896649742105,776614.43476371,0.0,1.0
1997-01-22,44.5,45.12,44.0,45.0,350867,11.7579581208509,11.9217768632088,11.6258462318526,11.8900700098492,1327916.06667758,0.0,1.0
1997-01-23,43.5,44.37,43.25,44.25,472200,11.4937343428542,11.7236090297113,11.4276783983551,11.6919021763517,1787121.52093287,0.0,1.0
1997-01-24,43.75,43.75,43.0,43.62,507200,11.5597902873534,11.5597902873534,11.3616224538559,11.5254411962138,1919584.99664793,0.0,1.0
1997-01-27,43.75,44.0,43.12,43.62,358800,11.5597902873534,11.6258462318526,11.3933293072155,11.5254411962138,1357939.85961608,0.0,1.0
1997-01-28,43.38,43.88,43.25,43.75,172067,11.4620274894947,11.594139378493,11.4276783983551,11.5597902873534,651216.939310365,0.0,1.0
1997-01-29,43.62,43.62,43.0,43.25,419000,11.5254411962138,11.5254411962138,11.3616224538559,11.4276783983551,1585777.03784598,0.0,1.0
1997-01-30,43.62,43.75,43.12,43.75,194200,11.5254411962138,11.5597902873534,11.3933293072155,11.5597902873534,734983.056681838,0.0,1.0
1997-01-31,44.13,44.13,43.62,43.62,403067,11.6601953229921,11.6601953229921,11.5254411962138,11.5254411962138,1525475.87902975,0.0,1.0
1997-02-03,44.37,44.5,44.0,44.13,366200,11.7236090297113,11.7579581208509,11.6258462318526,11.6601953229921,1385946.42305298,0.0,1.0
1997-02-04,44.5,44.5,44.13,44.25,189467,11.7579581208509,11.7579581208509,11.6601953229921,11.6919021763517,717070.210094425,0.0,1.0
1997-02-05,44.25,44.75,44.0,44.5,218600,11.6919021763517,11.8240140653501,11.6258462318526,11.7579581208509,827329.022608907,0.0,1.0
1997-02-06,44.37,44.5,43.75,44.37,236667,11.7236090297113,11.7579581208509,11.5597902873534,11.7236090297113,895706.668773019,0.0,1.0
1997-02-07,45.12,45.25,44.0,44.37,272267,11.9217768632088,11.9561259543484,11.6258462318526,11.7236090297113,1030440.94692891,0.0,1.0
1997-02-10,45.0,45.5,44.62,45.12,147200,11.8900700098492,12.0221818988475,11.7896649742105,11.9217768632088,557103.532150187,0.0,1.0
1997-02-11,45.25,45.38,44.37,45.0,189600,11.9561259543484,11.9904750454879,11.7236090297113,11.8900700098492,717573.571302141,0.0,1.0
1997-02-12,45.5,46.0,45.12,45.25,127467,12.0221818988475,12.1542937878459,11.9217768632088,11.9561259543484,482420.624542038,0.0,1.0
1997-02-13,46.0,46.0,45.25,45.63,277867,12.1542937878459,12.1542937878459,11.9561259543484,12.0565309899871,1051635.10304331,0.0,1.0
1997-02-14,45.63,45.87,45.38,45.75,138067,12.0565309899871,12.1199446967063,11.9904750454879,12.0882378433467,522538.134330026,0.0,1.0
1997-02-18,46.12,46.12,45.25,45.63,335067,12.1860006412055,12.1860006412055,11.9561259543484,12.0565309899871,1268118.26906906,0.0,1.0
1997-02-19,46.12,46.25,45.63,45.87,254067,12.1860006412055,12.220349732345,12.0565309899871,12.1199446967063,961559.939557072,0.0,1.0
1997-02-20,46.0,46.12,45.5,46.12,390867,12.1542937878459,12.1860006412055,12.0221818988475,12.1860006412055,1479302.89606621,0.0,1.0
1997-02-21,46.25,46.25,45.75,46.0,304067,12.220349732345,12.220349732345,12.0882378433467,12.1542937878459,1150793.47629287,0.0,1.0
1997-02-24,47.5,47.75,46.12,46.12,285467,12.5506294548408,12.61668539934,12.1860006412055,12.1860006412055,1080398.60062716,0.0,1.0
1997-02-25,47.25,47.62,46.5,47.5,473400,12.4845735103417,12.5823363082004,12.2864056768442,12.5506294548408,1791663.12581452,0.0,1.0
1997-02-26,47.62,47.62,46.5,47.13,389200,12.5823363082004,12.5823363082004,12.2864056768442,12.4528666569821,1472993.84995145,0.0,1.0
1997-02-27,47.37,47.37,47.0,47.37,204067,12.5162803637013,12.5162803637013,12.4185175658425,12.5162803637013,772326.402821276,0.0,1.0
1997-02-28,46.75,47.25,46.62,47.13,223667,12.3524616213434,12.4845735103417,12.3181125302038,12.4528666569821,846505.949221707,0.0,1.0
1997-03-03,47.0,47.13,46.62,46.62,330467,12.4185175658425,12.4528666569821,12.3181125302038,12.3181125302038,1250708.78368937,0.0,1.0
1997-03-04,47.0,47.13,46.69,47.0,236000,12.4185175658425,12.4528666569821,12.3366081946636,12.4185175658425,893182.293392963,0.0,1.0
1997-03-05,47.0,47.13,46.12,46.38,1303000,12.5136381259213,12.5482503164824,12.2793402205849,12.348564601707,4893940.46589398,0.36,1.0
1997-03-06,47.37,47.37,46.75,47.25,378600,12.6121497452105,12.6121497452105,12.4470762209962,12.5802000308464,1421984.54365883,0.0,1.0
1997-03-07,47.75,47.88,47.0,47.0,260067,12.7133238406967,12.7479360312577,12.5136381259213,12.5136381259213,976786.197347386,0.0,1.0
1997-03-10,48.0,48.0,47.5,47.88,120467,12.7798857456218,12.7798857456218,12.6467619357715,12.7479360312577,452462.261016768,0.0,1.0
1997-03-11,47.0,47.88,46.75,47.88,250800,12.5136381259213,12.7479360312577,12.4470762209962,12.7479360312577,941980.252376217,0.0,1.0
1997-03-12,47.37,47.37,47.0,47.0,274400,12.6121497452105,12.6121497452105,12.5136381259213,12.5136381259213,1030619.54247222,0.0,1.0
1997-03-13,47.13,48.0,46.75,47.25,171400,12.5482503164824,12.7798857456218,12.4470762209962,12.5802000308464,643761.623832867,0.0,1.0
1997-03-14,47.75,47.88,47.13,47.13,210400,12.7133238406967,12.7479360312577,12.5482503164824,12.5482503164824,790241.806618641,0.0,1.0
1997-03-17,48.0,48.25,47.13,47.75,158267,12.7798857456218,12.8464476505469,12.5482503164824,12.7133238406967,594435.361255288,0.0,1.0
1997-03-18,47.88,48.25,47.13,48.0,135000,12.7479360312577,12.8464476505469,12.5482503164824,12.7798857456218,507046.786566146,0.0,1.0
1997-03-19,47.75,47.88,46.88,47.75,116600,12.7133238406967,12.7479360312577,12.4816884115573,12.7133238406967,437938.187508239,0.0,1.0
1997-03-20,47.37,47.75,47.0,47.75,133600,12.6121497452105,12.7133238406967,12.5136381259213,12.7133238406967,501788.523594347,0.0,1.0
1997-03-21,47.37,47.37,47.13,47.37,221467,12.6121497452105,12.6121497452105,12.5482503164824,12.6121497452105,831808.375410698,0.0,1.0
1997-03-24,47.75,48.12,47.5,47.5,203200,12.7133238406967,12.8118354599858,12.6467619357715,12.6467619357715,763199.311335113,0.0,1.0
1997-03-25,47.75,48.0,47.5,47.88,144000,12.7133238406967,12.7798857456218,12.6467619357715,12.7479360312577,540849.905670553,0.0,1.0
1997-03-26,47.88,47.88,47.5,47.88,170667,12.7479360312577,12.7479360312577,12.6467619357715,12.7479360312577,641008.547576921,0.0,1.0
1997-03-27,47.0,48.0,46.75,48.0,111867,12.5136381259213,12.7798857456218,12.4470762209962,12.7798857456218,420161.502761444,0.0,1.0
1997-03-31,46.62,47.13,46.25,47.0,231000,12.4124640304351,12.5482503164824,12.313952411146,12.5136381259213,867613.390346518,0.0,1.0
1997-04-01,46.12,46.38,45.5,46.38,226867,12.2793402205849,12.348564601707,12.1142666963706,12.348564601707,852090.246873347,0.0,1.0
1997-04-02,45.87,46.12,45.25,46.0,268600,12.2127783156598,12.2793402205849,12.0477047914455,12.2473905062209,1008835.31016049,0.0,1.0
1997-04-03,45.25,45.75,45.0,45.5,160000,12.0477047914455,12.1808286012957,11.9811428865204,12.1142666963706,600944.339633951,0.0,1.0
1997-04-04,45.25,45.38,44.75,44.75,232067,12.0477047914455,12.0823169820066,11.9145809815953,11.9145809815953,871620.93791145,0.0,1.0
1997-04-07,45.63,45.75,45.25,45.38,251067,12.1488788869317,12.1808286012957,12.0477047914455,12.0823169820066,942983.07824298,0.0,1.0
1997-04-08,45.87,45.87,44.88,45.38,217000,12.2127783156598,12.2127783156598,11.9491931721564,12.0823169820066,815030.760628544,0.0,1.0
1997-04-09,45.75,46.0,45.5,46.0,98800,12.1808286012957,12.2473905062209,12.1142666963706,12.2473905062209,371083.129723965,0.0,1.0
1997-04-10,46.5,47.0,45.5,45.63,176067,12.3805143160711,12.5136381259213,12.1142666963706,12.1488788869317,661290.419039566,0.0,1.0
1997-04-11,45.25,46.88,45.12,46.88,230800,12.0477047914455,12.4816884115573,12.0130926008845,12.4816884115573,866862.209921974,0.0,1.0
1997-04-14,45.25,45.38,44.88,45.0,81067,12.0477047914455,12.0823169820066,11.9491931721564,11.9811428865204,304479.717381909,0.0,1.0
1997-04-15,30.75,30.75,30.0,30.5,113400,12.2806714586834,12.2806714586834,11.9811428865204,12.1808286012957,283946.200477042,0.0,1.5
1997-04-16,31.38,31.38,30.25,30.5,232900,12.5322754593003,12.5322754593003,12.0809857439081,12.1808286012957,583166.402919781,0.0,1.0
1997-04-17,31.0,31.62,30.88,31.38,240600,12.3805143160711,12.6281246023925,12.332589744525,12.5322754593003,602446.700483034,0.0,1.0
1997-04-18,31.88,31.88,31.0,31.0,222900,12.7319611740757,12.7319611740757,12.3805143160711,12.3805143160711,558127.05543503,0.0,1.0
1997-04-21,31.38,31.88,30.88,31.88,186000,12.5322754593003,12.7319611740757,12.332589744525,12.7319611740757,465731.863216313,0.0,1.0
1997-04-22,31.38,31.38,30.88,31.38,196600,12.5322754593003,12.5322754593003,12.332589744525,12.5322754593003,492273.571550146,0.0,1.0
1997-04-23,31.75,31.75,31.38,31.5,218300,12.6800428882341,12.6800428882341,12.5322754593003,12.5802000308464,546608.955592047,0.0,1.0
1997-04-24,31.38,31.88,31.0,31.88,149500,12.5322754593003,12.7319611740757,12.3805143160711,12.7319611740757,374338.244896983,0.0,1.0
1997-04-25,31.5,31.62,31.12,31.5,92100,12.5802000308464,12.6281246023925,12.4284388876172,12.5802000308464,230612.390334529,0.0,1.0
1997-04-28,32.0,32.38,31.38,31.5,208600,12.7798857456218,12.931646888851,12.5322754593003,12.5802000308464,522320.78853184,0.0,1.0
1997-04-29,32.12,32.12,31.62,32.0,161500,12.8278103171678,12.8278103171678,12.6281246023925,12.7798857456218,404385.46187868,0.0,1.0
1997-04-30,32.38,33.0,32.25,32.25,251800,12.931646888851,13.1792571751724,12.8797286030094,12.8797286030094,630490.769665953,0.0,1.0
1997-05-01,32.25,32.75,32.0,32.38,132200,12.8797286030094,13.0794143177848,12.7798857456218,12.931646888851,331020.173748368,0.0,1.0
1997-05-02,32.88,32.88,32.25,32.38,152600,13.1313326036264,13.1313326036264,12.8797286030094,12.931646888851,382100.442617252,0.0,1.0
1997-05-05,33.88,34.0,32.75,32.75,234600,13.530704033177,13.5786286047231,13.0794143177848,13.0794143177848,587423.091992188,0.0,1.0
1997-05-06,33.5,33.75,33.0,33.62,257500,13.3789428899478,13.4787857473355,13.1792571751724,13.4268674614939,644763.197732258,0.0,1.0
1997-05-07,33.12,33.88,32.88,33.75,172400,13.2271817467185,13.530704033177,13.1313326036264,13.4787857473355,431678.350637055,0.0,1.0
1997-05-08,33.5,33.62,32.75,32.88,228000,13.3789428899478,13.4268674614939,13.0794143177848,13.1313326036264,570897.122652252,0.0,1.0
1997-05-09,33.5,33.75,33.12,33.5,292300,13.3789428899478,13.4787857473355,13.2271817467185,13.3789428899478,731900.126979181,0.0,1.0
1997-05-12,33.88,33.88,33.38,33.5,170800,13.530704033177,13.530704033177,13.3310183184017,13.3789428899478,427672.055039496,0.0,1.0
1997-05-13,33.62,33.88,33.12,33.88,208200,13.4268674614939,13.530704033177,13.2271817467185,13.530704033177,521319.21463245,0.0,1.0
1997-05-14,33.5,33.88,33.12,33.88,271000,13.3789428899478,13.530704033177,13.2271817467185,13.530704033177,678566.316836668,0.0,1.0
1997-05-15,33.62,33.62,33.12,33.25,264100,13.4268674614939,13.4268674614939,13.2271817467185,13.2791000325601,661289.167072191,0.0,1.0
1997-05-16,33.5,33.5,33.0,33.5,191800,13.3789428899478,13.3789428899478,13.1792571751724,13.3789428899478,480254.684757464,0.0,1.0
1997-05-19,33.5,33.5,33.0,33.25,86800,13.3789428899478,13.3789428899478,13.1792571751724,13.2791000325601,217341.536167612,0.0,1.0
1997-05-20,33.75,33.75,33.0,33.38,278600,13.4787857473355,13.4787857473355,13.1792571751724,13.3310183184017,697596.220925074,0.0,1.0
1997-05-21,33.5,33.5,33.25,33.5,183200,13.3789428899478,13.3789428899478,13.2791000325601,13.3789428899478,458720.845920581,0.0,1.0
1997-05-22,33.38,33.5,33.12,33.38,202600,13.3310183184017,13.3789428899478,13.2271817467185,13.3310183184017,507297.180040993,0.0,1.0
1997-05-23,33.5,33.5,33.0,33.38,169100,13.3789428899478,13.3789428899478,13.1792571751724,13.3310183184017,423415.365967087,0.0,1.0
1997-05-27,33.5,33.5,33.25,33.5,283300,13.3789428899478,13.3789428899478,13.2791000325601,13.3789428899478,709364.714242908,0.0,1.0
1997-05-28,33.38,33.5,33.0,33.25,216900,13.3310183184017,13.3789428899478,13.1792571751724,13.2791000325601,543103.446944182,0.0,1.0
1997-05-29,33.75,33.75,33.25,33.38,205800,13.4787857473355,13.4787857473355,13.2791000325601,13.3310183184017,515309.77123611,0.0,1.0
1997-05-30,33.5,33.5,33.25,33.38,286200,13.3789428899478,13.3789428899478,13.2791000325601,13.3310183184017,716626.125013485,0.0,1.0
1997-06-02,33.75,33.88,33.38,33.75,258200,13.4787857473355,13.530704033177,13.3310183184017,13.4787857473355,646515.952056189,0.0,1.0
1997-06-03,33.88,34.0,33.38,33.5,192500,13.530704033177,13.5786286047231,13.3310183184017,13.3789428899478,482007.439081399,0.0,1.0
1997-06-04,33.25,33.75,33.25,33.5,509400,13.3749491756523,13.5760762309253,13.3749491756523,13.4755127032888,1266363.69062494,0.24,1.0
1997-06-05,33.75,33.75,33.0,33.0,243500,13.5760762309253,13.5760762309253,13.2743856480158,13.2743856480158,605338.748855853,0.0,1.0
1997-06-06,34.12,34.12,33.5,33.75,168800,13.7249102518272,13.7249102518272,13.4755127032888,13.5760762309253,419635.239453259,0.0,1.0
1997-06-09,34.5,34.5,33.75,34.12,198100,13.8777668138347,13.8777668138347,13.5760762309253,13.7249102518272,492474.768576365,0.0,1.0
1997-06-10,35.0,35.12,34.38,34.75,348000,14.0788938691077,14.1271643623732,13.8294963205692,13.9783303414712,865124.782759084,0.0,1.0
1997-06-11,34.25,35.25,34.12,35.25,270100,13.7772032861982,14.1794573967442,13.7249102518272,14.1794573967442,671466.102940315,0.0,1.0
1997-06-12,34.5,34.5,34.12,34.38,336600,13.8777668138347,13.8777668138347,13.7249102518272,13.8294963205692,836784.488151461,0.0,1.0
1997-06-13,34.62,34.88,34.38,34.5,332400,13.9260373071002,14.0306233758422,13.8294963205692,13.8777668138347,826343.326980231,0.0,1.0
1997-06-16,34.62,34.88,34.12,34.75,178400,13.9260373071002,14.0306233758422,13.7249102518272,13.9783303414712,443500.750701785,0.0,1.0
1997-06-17,34.62,34.88,34.12,34.62,275200,13.9260373071002,14.0306233758422,13.7249102518272,13.9260373071002,684144.655791094,0.0,1.0
1997-06-18,34.5,34.5,33.88,34.38,322200,13.8777668138347,13.8777668138347,13.6283692652962,13.8294963205692,800986.221278671,0.0,1.0
1997-06-19,34.88,35.25,34.38,34.62,223500,14.0306233758422,14.1794573967442,13.8294963205692,13.9260373071002,555618.933754756,0.0,1.0
1997-06-20,34.88,35.0,34.62,35.0,374800,14.0306233758422,14.0788938691077,13.9260373071002,14.0788938691077,931749.334994553,0.0,1.0
1997-06-23,34.12,34.75,34.0,34.62,390900,13.7249102518272,13.9783303414712,13.6766397585617,13.9260373071002,971773.786150942,0.0,1.0
1997-06-24,35.44,35.44,33.88,34.06,336000,14.2558856777479,14.2558856777479,13.6283692652962,13.7007750051945,835292.893698427,0.0,1.0
1997-06-25,34.69,35.44,34.5,35.44,301200,13.9541950948384,14.2558856777479,13.8777668138347,14.2558856777479,748780.415422521,0.0,1.0
1997-06-26,34.62,35.0,34.38,35.0,333000,13.9260373071002,14.0788938691077,13.8294963205692,14.0788938691077,827834.921433264,0.0,1.0
1997-06-27,34.5,34.88,34.38,34.75,169400,13.8777668138347,14.0306233758422,13.8294963205692,13.9783303414712,421126.833906291,0.0,1.0
1997-06-30,33.88,34.81,33.81,34.69,359200,13.6283692652962,14.0024655881039,13.600211477558,13.9541950948384,892967.879215702,0.0,1.0
1997-07-01,34.75,35.12,34.06,34.12,252100,13.9783303414712,14.1271643623732,13.7007750051945,13.7249102518272,626718.269349326,0.0,1.0
1997-07-02,35.0,35.0,34.31,35.0,173800,14.0788938691077,14.0788938691077,13.801338532831,14.0788938691077,432065.193228531,0.0,1.0
1997-07-03,35.62,35.88,35.25,35.25,295600,14.3282914176461,14.4328774863881,14.1794573967442,14.1794573967442,734858.867194215,0.0,1.0
1997-07-07,34.81,35.62,34.75,35.62,373100,14.0024655881039,14.3282914176461,13.9783303414712,14.3282914176461,927523.150710965,0.0,1.0
1997-07-08,34.5,34.75,34.25,34.62,573800,13.8777668138347,13.9783303414712,13.7772032861982,13.9260373071002,1426461.49525047,0.0,1.0
1997-07-09,34.12,34.5,33.75,34.44,657400,13.7249102518272,13.8777668138347,13.5760762309253,13.8536315672019,1634290.32237306,0.0,1.0
1997-07-10,34.19,34.19,33.75,33.94,282700,13.7530680395655,13.7530680395655,13.5760762309253,13.652504511929,702789.586454003,0.0,1.0
1997-07-11,34.94,34.94,34.38,34.44,214600,14.0547586224749,14.0547586224749,13.8294963205692,13.8536315672019,533493.61603477,0.0,1.0
1997-07-14,34.44,34.81,34.0,34.75,262500,13.8536315672019,14.0024655881039,13.6766397585617,13.9783303414712,652572.573201899,0.0,1.0
1997-07-15,34.5,34.5,33.75,34.5,194900,13.8777668138347,13.8777668138347,13.5760762309253,13.8777668138347,484519.598160189,0.0,1.0
1997-07-16,34.44,34.69,34.06,34.44,169300,13.8536315672019,13.9541950948384,13.7007750051945,13.8536315672019,420878.234830787,0.0,1.0
1997-07-17,34.19,34.44,33.81,34.44,240300,13.7530680395655,13.8536315672019,13.600211477558,13.8536315672019,597383.578439678,0.0,1.0
1997-07-18,32.94,34.25,32.88,34.12,342300,13.250250401383,13.7772032861982,13.2261151547503,13.7249102518272,850954.635455276,0.0,1.0
1997-07-21,34.0,34.25,33.06,33.19,260800,13.6766397585617,13.7772032861982,13.2985208946486,13.3508139290195,648346.388918305,0.0,1.0
1997-07-22,33.69,34.06,33.12,34.0,332000,13.5519409842925,13.7007750051945,13.3226561412813,13.6766397585617,825348.930678208,0.0,1.0
1997-07-23,33.5,33.69,32.75,33.44,372300,13.4755127032888,13.5519409842925,13.1738221203793,13.451377456656,925534.358106917,0.0,1.0
1997-07-24,33.75,33.81,32.88,33.0,386000,13.5760762309253,13.600211477558,13.2261151547503,13.2743856480158,959592.431451167,0.0,1.0
1997-07-25,33.25,33.75,32.88,33.69,610900,13.3749491756523,13.5760762309253,13.2261151547503,13.5519409842925,1518691.752263,0.0,1.0
1997-07-28,33.0,33.31,32.81,33.25,554600,13.2743856480158,13.399084422285,13.1979573670121,13.3749491756523,1378730.47275342,0.0,1.0
1997-07-29,33.19,33.19,32.31,32.81,622800,13.3508139290195,13.3508139290195,12.9968303117391,13.1979573670121,1548275.04224816,0.0,1.0
1997-07-30,32.88,33.5,32.69,33.19,493300,13.2261151547503,13.4755127032888,13.1496868737466,13.3508139290195,1226339.23946855,0.0,1.0
1997-07-31,32.62,32.94,32.25,32.75,336800,13.1215290860083,13.250250401383,12.9726950651064,13.1738221203793,837281.686302475,0.0,1.0
1997-08-01,32.75,32.94,32.19,32.62,367700,13.1738221203793,13.250250401383,12.9485598184736,13.1215290860083,914098.800633668,0.0,1.0
1997-08-04,33.06,33.06,32.44,32.75,160500,13.2985208946486,13.2985208946486,13.0491233461101,13.1738221203793,399001.516186301,0.0,1.0
1997-08-05,32.69,33.12,32.44,33.12,202300,13.1496868737466,13.3226561412813,13.0491233461101,13.3226561412813,502915.929747594,0.0,1.0
1997-08-06,32.81,32.88,32.31,32.88,180000,13.1979573670121,13.2261151547503,12.9968303117391,13.2261151547503,447478.335909871,0.0,1.0
1997-08-07,32.62,33.12,32.38,32.75,285800,13.1215290860083,13.3226561412813,13.0249880994773,13.1738221203793,710496.157794677,0.0,1.0
1997-08-08,32.5,32.56,31.94,32.25,567100,13.0732585927428,13.0973938393756,12.8479962908371,12.9726950651064,1409805.35719161,0.0,1.0
1997-08-11,32.44,32.44,31.81,32.25,404600,13.0491233461101,13.0491233461101,12.7957032564661,12.9726950651064,1005831.85949519,0.0,1.0
1997-08-12,32.44,32.69,32.25,32.5,252400,13.0491233461101,13.1496868737466,12.9726950651064,13.0732585927428,627464.066575842,0.0,1.0
1997-08-13,32.12,32.38,31.75,32.38,251500,12.9204020307354,13.0249880994773,12.7715680098334,13.0249880994773,625226.674896293,0.0,1.0
1997-08-14,32.0,32.12,31.62,32.12,299200,12.8721315374699,12.9204020307354,12.7192749754624,12.9204020307354,743808.433912408,0.0,1.0
1997-08-15,31.69,32.06,31.38,31.62,309400,12.7474327632006,12.8962667841026,12.6227339889314,12.7192749754624,769165.539613971,0.0,1.0
1997-08-18,31.81,31.81,31.12,31.56,221800,12.7957032564661,12.7957032564661,12.5181479201894,12.6951397288297,551392.749471166,0.0,1.0
1997-08-19,31.81,31.88,31.38,31.69,465200,12.7957032564661,12.8238610442044,12.6227339889314,12.7474327632006,1156482.89925152,0.0,1.0
1997-08-20,31.44,31.62,31.12,31.56,629400,12.6468692355641,12.7192749754624,12.5181479201894,12.6951397288297,1564682.58123152,0.0,1.0
1997-08-21,31.31,31.62,31.25,31.44,268200,12.5945762011932,12.7192749754624,12.5704409545604,12.6468692355641,666742.720505708,0.0,1.0
1997-08-22,31.5,31.5,31.0,31.06,415100,12.6710044821969,12.6710044821969,12.4698774269239,12.4940126735567,1031934.76242327,0.0,1.0
1997-08-25,31.44,31.56,31.12,31.56,224500,12.6468692355641,12.6951397288297,12.5181479201894,12.6951397288297,558104.924509815,0.0,1.0
1997-08-26,31.5,31.69,31.19,31.5,330100,12.6710044821969,12.7474327632006,12.5463057079277,12.6710044821969,820625.548243604,0.0,1.0
1997-08-27,31.06,31.38,30.94,31.25,219900,12.4940126735567,12.6227339889314,12.4457421802912,12.5704409545604,546669.36703656,0.0,1.0
1997-08-28,30.94,31.5,30.38,31.0,442400,12.4457421802912,12.6710044821969,12.2204798783855,12.4698774269239,1099802.31003626,0.0,1.0
1997-08-29,30.88,31.0,30.62,30.94,187400,12.4216069336584,12.4698774269239,12.3170208649165,12.4457421802912,465874.667497279,0.0,1.0
1997-09-02,31.5,31.62,30.81,30.81,235400,12.6710044821969,12.7192749754624,12.3934491459202,12.3934491459202,585202.223739911,0.0,1.0
1997-09-03,30.94,31.44,30.75,31.38,326400,12.5422831668222,12.7449703543921,12.4652620355457,12.7206478918837,805181.629666451,0.24,1.0
1997-09-04,31.0,31.25,30.75,31.0,356800,12.5666056293306,12.6679492231155,12.4652620355457,12.5666056293306,880174.036351071,0.0,1.0
1997-09-05,30.62,31.25,30.5,31.12,493700,12.4125633667775,12.6679492231155,12.3639184417607,12.6152505543473,1217886.55198017,0.0,1.0
1997-09-08,30.94,31.0,30.56,30.88,193100,12.5422831668222,12.5666056293306,12.3882409042691,12.5179607043138,476349.793776323,0.0,1.0
1997-09-09,30.94,31.06,30.44,30.94,398700,12.5422831668222,12.590928091839,12.3395959792524,12.5422831668222,983535.28109073,0.0,1.0
1997-09-10,30.56,31.0,30.5,30.75,180500,12.3882409042691,12.5666056293306,12.3639184417607,12.4652620355457,445267.414689935,0.0,1.0
1997-09-11,30.88,30.88,30.0,30.31,508100,12.5179607043138,12.5179607043138,12.1612312541909,12.2868973104842,1253409.27093604,0.0,1.0
1997-09-12,30.62,30.88,30.25,30.81,692100,12.4125633667775,12.5179607043138,12.2625748479758,12.489584498054,1707310.67981664,0.0,1.0
1997-09-15,30.88,30.94,30.38,30.5,353800,12.5179607043138,12.5422831668222,12.315273516744,12.3639184417607,872773.469901933,0.0,1.0
1997-09-16,31.94,31.94,30.81,30.81,628700,12.9476575419619,12.9476575419619,12.489584498054,12.489584498054,1550912.04219148,0.0,1.0
1997-09-17,31.88,32.12,31.62,32.0,360800,12.9233350794535,13.020624929487,12.8179377419172,12.9719800044703,890041.45828326,0.0,1.0
1997-09-18,31.75,32.0,31.38,31.88,369200,12.8706364106854,12.9719800044703,12.7206478918837,12.9233350794535,910763.044340848,0.0,1.0
1997-09-19,32.06,32.12,31.5,31.75,571700,12.9963024669787,13.020624929487,12.7692928169004,12.8706364106854,1410301.27965781,0.0,1.0
1997-09-22,31.75,32.19,31.06,32.19,351600,12.8706364106854,13.0490011357468,12.590928091839,13.0490011357468,867346.387839226,0.0,1.0
1997-09-23,31.56,31.88,31.12,31.62,217800,12.7936152794088,12.9233350794535,12.6152505543473,12.8179377419172,537281.124207578,0.0,1.0
1997-09-24,31.31,31.94,31.25,31.75,251500,12.6922716856239,12.9476575419619,12.6679492231155,12.8706364106854,620414.153986251,0.0,1.0
1997-09-25,31.31,31.31,31.0,31.12,459400,12.6922716856239,12.6922716856239,12.5666056293306,12.6152505543473,1133273.40891166,0.0,1.0
1997-09-26,30.81,31.31,30.81,31.31,382300,12.489584498054,12.6922716856239,12.489584498054,12.6922716856239,943078.851168766,0.0,1.0
1997-09-29,30.75,30.94,30.56,30.94,433200,12.4652620355457,12.5422831668222,12.3882409042691,12.5422831668222,1068641.79525584,0.0,1.0
1997-09-30,30.81,31.12,30.5,30.62,480500,12.489584498054,12.6152505543473,12.3639184417607,12.4125633667775,1185324.05960396,0.0,1.0
1997-10-01,31.38,31.44,30.88,31.0,896700,12.7206478918837,12.7449703543921,12.5179607043138,12.5666056293306,2212029.31164799,0.0,1.0
1997-10-02,32.44,32.44,31.25,31.38,570100,13.1503447295317,13.1503447295317,12.6679492231155,12.7206478918837,1406354.31088494,0.0,1.0
1997-10-03,32.25,32.62,31.81,32.44,366400,13.0733235982552,13.2233121170569,12.8949588731937,13.1503447295317,903855.848988321,0.0,1.0
1997-10-06,32.56,32.56,32.0,32.0,256000,13.1989896545485,13.1989896545485,12.9719800044703,12.9719800044703,631515.003659962,0.0,1.0
1997-10-07,33.31,33.31,32.06,32.38,497400,13.5030204359033,13.5030204359033,12.9963024669787,13.1260222670234,1227013.91726744,0.0,1.0
1997-10-08,32.94,33.12,32.56,33.06,405200,13.3530319171016,13.4259993046267,13.1989896545485,13.4016768421184,999569.841730533,0.0,1.0
1997-10-09,33.06,33.12,32.31,32.69,292400,13.4016768421184,13.4259993046267,13.0976460607636,13.2516883233167,721308.54324286,0.0,1.0
1997-10-10,32.88,32.94,32.62,32.94,170500,13.3287094545932,13.3530319171016,13.2233121170569,13.3530319171016,420598.859859467,0.0,1.0
1997-10-13,33.06,33.12,32.75,32.75,163300,13.4016768421184,13.4259993046267,13.2760107858251,13.2760107858251,402837.500381529,0.0,1.0
1997-10-14,33.38,33.38,32.81,33.25,265700,13.5313966421631,13.5313966421631,13.3003332483334,13.4786979733949,655443.501845513,0.0,1.0
1997-10-15,33.38,33.38,32.62,33.19,247200,13.5313966421631,13.5313966421631,13.2233121170569,13.4543755108865,609806.675409149,0.0,1.0
1997-10-16,32.75,33.62,32.5,33.25,221700,13.2760107858251,13.6286864921966,13.1746671920401,13.4786979733949,546901.860591457,0.0,1.0
1997-10-17,32.88,32.88,32.38,32.5,273800,13.3287094545932,13.3287094545932,13.1260222670234,13.1746671920401,675425.031258194,0.0,1.0
1997-10-20,32.94,33.06,32.56,32.69,145200,13.3530319171016,13.4016768421184,13.1989896545485,13.2516883233167,358187.416138384,0.0,1.0
1997-10-21,32.88,33.06,32.5,32.94,377700,13.3287094545932,13.4016768421184,13.1746671920401,13.3530319171016,931731.315946749,0.0,1.0
1997-10-22,32.69,32.75,31.75,32.75,177200,13.2516883233167,13.2760107858251,12.8706364106854,13.2760107858251,437126.791595879,0.0,1.0
1997-10-23,32.38,32.56,31.5,31.5,261800,13.1260222670234,13.1989896545485,12.7692928169004,12.7692928169004,645822.765461631,0.0,1.0
1997-10-24,32.5,33.06,32.38,32.81,217000,13.1746671920401,13.4016768421184,13.1260222670234,13.3003332483334,535307.639821141,0.0,1.0
1997-10-27,30.75,32.69,30.75,32.25,333600,12.4652620355457,13.2516883233167,12.4652620355457,13.0733235982552,822942.989144385,0.0,1.0
1997-10-28,33.0,33.0,30.0,30.81,1163100,13.37735437961,13.37735437961,12.1612312541909,12.489584498054,2869199.61233164,0.0,1.0
1997-10-29,31.94,32.75,31.38,32.75,296400,12.9476575419619,13.2760107858251,12.7206478918837,13.2760107858251,731175.965175049,0.0,1.0
1997-10-30,31.31,31.88,31.31,31.69,255300,12.6922716856239,12.9233350794535,12.6922716856239,12.846313948177,629788.204821828,0.0,1.0
1997-10-31,31.31,31.94,31.19,31.88,328300,12.6922716856239,12.9476575419619,12.6436267606071,12.9233350794535,809868.655084239,0.0,1.0
1997-11-03,31.69,31.94,31.44,31.56,264300,12.846313948177,12.9476575419619,12.7449703543921,12.7936152794088,651989.904169248,0.0,1.0
1997-11-04,32.12,32.19,31.5,31.62,342000,13.020624929487,13.0490011357468,12.7692928169004,12.8179377419172,843664.575201983,0.0,1.0
1997-11-05,32.0,32.25,31.75,32.12,245400,12.9719800044703,13.0733235982552,12.8706364106854,13.020624929487,605366.335539666,0.0,1.0
1997-11-06,32.12,32.12,31.75,31.75,286100,13.020624929487,13.020624929487,12.8706364106854,12.8706364106854,705767.353699671,0.0,1.0
1997-11-07,31.5,31.75,31.19,31.75,406200,12.7692928169004,12.8706364106854,12.6436267606071,12.8706364106854,1002036.69721358,0.0,1.0
1997-11-10,31.0,31.5,30.75,31.5,243400,12.5666056293306,12.7692928169004,12.4652620355457,12.7692928169004,600432.624573572,0.0,1.0
1997-11-11,31.12,31.12,30.75,30.88,110900,12.6152505543473,12.6152505543473,12.4652620355457,12.5179607043138,273574.273069883,0.0,1.0
1997-11-12,31.25,31.25,30.75,30.88,292500,12.6679492231155,12.6679492231155,12.4652620355457,12.5179607043138,721555.228791168,0.0,1.0
1997-11-13,32.12,32.31,31.44,31.5,432600,13.020624929487,13.0976460607636,12.7449703543921,12.7692928169004,1067161.68196602,0.0,1.0
1997-11-14,32.31,32.44,31.62,32.12,352100,13.0976460607636,13.1503447295317,12.8179377419172,13.020624929487,868579.815580751,0.0,1.0
1997-11-17,32.0,32.5,31.94,32.38,572600,12.9719800044703,13.1746671920401,12.9476575419619,13.1260222670234,1412521.44959255,0.0,1.0
1997-11-18,31.56,32.25,31.25,32.25,411900,12.7936152794088,13.0733235982552,12.6679492231155,13.0733235982552,1016097.77346695,0.0,1.0
1997-11-19,31.81,31.94,31.31,31.31,374600,12.8949588731937,12.9476575419619,12.6922716856239,12.6922716856239,924084.063949306,0.0,1.0
1997-11-20,31.88,31.94,31.62,31.75,224800,12.9233350794535,12.9476575419619,12.8179377419172,12.8706364106854,554549.112588905,0.0,1.0
1997-11-21,32.0,32.0,31.5,31.75,414900,12.9719800044703,12.9719800044703,12.7692928169004,12.8706364106854,1023498.33991608,0.0,1.0
1997-11-24,32.0,32.44,31.69,31.75,235700,12.9719800044703,13.1503447295317,12.846313948177,12.8706364106854,581437.837354112,0.0,1.0
1997-11-25,32.06,32.06,31.31,31.88,293100,12.9963024669787,12.9963024669787,12.6922716856239,12.9233350794535,723035.342080993,0.0,1.0
1997-11-26,31.94,32.31,31.81,32.0,332700,12.9476575419619,13.0976460607636,12.8949588731937,12.9719800044703,820722.819209646,0.0,1.0
1997-11-28,32.0,32.06,31.81,31.81,131700,12.9719800044703,12.9963024669787,12.8949588731937,12.8949588731937,324884.867117253,0.0,1.0
1997-12-01,32.38,32.38,31.88,32.06,424000,13.1260222670234,13.1260222670234,12.9233350794535,12.9963024669787,1045946.72481181,0.0,1.0
1997-12-02,32.31,32.5,32.06,32.38,315200,13.0976460607636,13.1746671920401,12.9963024669787,13.1260222670234,777552.848256327,0.0,1.0
1997-12-03,32.31,32.31,31.94,32.31,380500,13.1949359107971,13.1949359107971,13.0438332711501,13.1949359107971,931717.674349608,0.24,1.0
1997-12-04,32.06,32.19,31.75,32.06,320600,13.0928395326572,13.14592964929,12.9662400237638,13.0928395326572,785042.539806794,0.0,1.0
1997-12-05,32.5,32.62,31.75,31.81,274800,13.2725291581834,13.3215354196906,12.9662400237638,12.9907431545174,672893.605548679,0.0,1.0
1997-12-08,32.31,32.38,31.5,32.25,362700,13.1949359107971,13.2235228966763,12.8641436456239,13.1704327800435,888131.407323529,0.0,1.0
1997-12-09,32.31,32.31,31.62,32.12,237900,13.1949359107971,13.1949359107971,12.9131499071311,13.1173426634108,582537.804803605,0.0,1.0
1997-12-10,32.31,32.31,31.75,32.25,311700,13.1949359107971,13.1949359107971,12.9662400237638,13.1704327800435,763249.406293752,0.0,1.0
1997-12-11,32.69,32.69,32.0,32.0,446700,13.3501224055697,13.3501224055697,13.0683364019037,13.0683364019037,1093819.40901963,0.0,1.0
1997-12-12,33.12,33.12,32.5,32.69,340900,13.5257281759703,13.5257281759703,13.2725291581834,13.3501224055697,834750.473550016,0.0,1.0
1997-12-15,32.94,33.25,32.5,33.19,369300,13.4522187837096,13.578818292603,13.2725291581834,13.5543151618495,904292.607456793,0.0,1.0
1997-12-16,32.81,33.06,32.56,32.94,218400,13.3991286670769,13.5012250452167,13.297032288937,13.4522187837096,534788.804409865,0.0,1.0
1997-12-17,33.0,33.12,32.69,32.81,238400,13.4767219144632,13.5257281759703,13.3501224055697,13.3991286670769,583762.138147032,0.0,1.0
1997-12-18,32.81,32.94,32.44,32.75,193500,13.3991286670769,13.4522187837096,13.2480260274298,13.3746255363233,473817.003907092,0.0,1.0
1997-12-19,32.88,33.0,32.06,32.06,511300,13.427715652956,13.4767219144632,13.0928395326572,13.0928395326572,1252003.27699068,0.0,1.0
1997-12-22,32.81,33.12,32.62,33.0,328600,13.3991286670769,13.5257281759703,13.3215354196906,13.4767219144632,804631.873301656,0.0,1.0
1997-12-23,32.81,33.0,32.75,32.88,277900,13.3991286670769,13.4767219144632,13.3746255363233,13.427715652956,680484.472277937,0.0,1.0
1997-12-24,32.94,33.0,32.31,32.81,128100,13.4522187837096,13.4767219144632,13.1949359107971,13.3991286670769,313674.202586556,0.0,1.0
1997-12-26,33.06,33.25,32.69,32.69,73300,13.5012250452167,13.578818292603,13.3501224055697,13.3501224055697,179487.268146718,0.0,1.0
1997-12-29,33.38,33.5,33.0,33.25,179400,13.6319084092358,13.6809146707429,13.4767219144632,13.578818292603,439290.803622389,0.0,1.0
1997-12-30,33.69,33.69,33.12,33.44,133400,13.7585079181292,13.7585079181292,13.5257281759703,13.6564115399893,326652.136026906,0.0,1.0
1997-12-31,33.94,33.94,33.44,33.75,209000,13.8606042962691,13.8606042962691,13.6564115399893,13.7830110488828,511771.337553397,0.0,1.0
1998-01-02,33.69,33.94,33.38,33.75,296200,13.7585079181292,13.8606042962691,13.6319084092358,13.7830110488828,725295.072647447,0.0,1.0
1998-01-05,34.0,34.0,33.5,33.94,211000,13.8851074270226,13.8851074270226,13.6809146707429,13.8606042962691,516668.670927116,0.0,1.0
1998-01-06,33.75,33.94,33.5,33.88,328800,13.7830110488828,13.8606042962691,13.6809146707429,13.8361011655155,805121.606639028,0.0,1.0
1998-01-07,33.56,33.75,33.06,33.56,179200,13.7054178014965,13.7830110488828,13.5012250452167,13.7054178014965,438801.070285018,0.0,1.0
1998-01-08,34.12,34.12,33.44,33.62,268100,13.9341136885298,13.9341136885298,13.6564115399893,13.72992093225,656487.538746726,0.0,1.0
1998-01-09,33.19,34.06,33.0,34.0,371600,13.5543151618495,13.9096105577762,13.4767219144632,13.8851074270226,909924.540836565,0.0,1.0
1998-01-12,33.62,33.81,32.62,32.62,304900,13.72992093225,13.8075141796363,13.3215354196906,13.3215354196906,746598.472823117,0.0,1.0
1998-01-13,34.06,34.12,33.56,33.81,572000,13.9096105577762,13.9341136885298,13.7054178014965,13.8075141796363,1400637.34488299,0.0,1.0
1998-01-14,34.0,34.38,33.69,34.31,346600,13.8851074270226,14.0402939217953,13.7585079181292,14.0117069359161,848707.873665112,0.0,1.0
1998-01-15,33.75,33.88,33.31,33.75,286300,13.7830110488828,13.8361011655155,13.6033214233566,13.7830110488828,701053.272447548,0.0,1.0
1998-01-16,33.81,33.94,33.62,33.88,411400,13.8075141796363,13.8606042962691,13.72992093225,13.8361011655155,1007381.47497353,0.0,1.0
1998-01-20,34.0,34.06,33.5,33.69,267300,13.8851074270226,13.9096105577762,13.6809146707429,13.7585079181292,654528.605397243,0.0,1.0
1998-01-21,33.75,34.0,33.19,34.0,275700,13.7830110488828,13.8851074270226,13.5543151618495,13.8851074270226,675097.40556685,0.0,1.0
1998-01-22,33.31,33.5,32.62,33.5,403300,13.6033214233566,13.6809146707429,13.3215354196906,13.6809146707429,987547.274809978,0.0,1.0
1998-01-23,33.19,33.31,32.44,33.06,164700,13.5543151618495,13.6033214233566,13.2480260274298,13.5012250452167,403295.403325571,0.0,1.0
1998-01-26,33.25,33.38,32.62,33.19,198400,13.578818292603,13.6319084092358,13.3215354196906,13.5543151618495,485815.4706727,0.0,1.0
1998-01-27,33.56,33.88,33.19,33.19,280500,13.7054178014965,13.8361011655155,13.5543151618495,13.5543151618495,686851.00566377,0.0,1.0
1998-01-28,33.69,33.69,33.25,33.38,264000,13.7585079181292,13.7585079181292,13.578818292603,13.6319084092358,646448.005330608,0.0,1.0
1998-01-29,33.62,34.38,33.44,33.44,252700,13.72992093225,14.0402939217953,13.6564115399893,13.6564115399893,618778.07176911,0.0,1.0
1998-01-30,33.19,33.56,33.06,33.5,187200,13.5543151618495,13.7054178014965,13.5012250452167,13.6809146707429,458390.403779884,0.0,1.0
1998-02-02,33.88,34.0,33.19,33.31,287800,13.8361011655155,13.8851074270226,13.5543151618495,13.6033214233566,704726.272477838,0.0,1.0
1998-02-03,34.0,34.0,33.5,33.69,247400,13.8851074270226,13.8851074270226,13.6809146707429,13.7585079181292,605800.138328761,0.0,1.0
1998-02-04,34.0,34.0,33.62,33.75,330200,13.8851074270226,13.8851074270226,13.72992093225,13.7830110488828,808549.740000634,0.0,1.0
1998-02-05,34.0,34.0,33.75,33.94,185100,13.8851074270226,13.8851074270226,13.7830110488828,13.8606042962691,453248.203737485,0.0,1.0
1998-02-06,34.38,34.44,34.0,34.0,248000,14.0402939217953,14.0647970525488,13.8851074270226,13.8851074270226,607269.338340872,0.0,1.0
1998-02-09,34.88,34.94,34.31,34.38,453100,14.244486678075,14.2689898088286,14.0117069359161,14.0402939217953,1109490.87581552,0.0,1.0
1998-02-10,35.25,35.25,34.69,34.88,494500,14.395589317722,14.395589317722,14.1668934306887,14.244486678075,1210865.67665146,0.0,1.0
1998-02-11,35.31,35.31,34.69,35.06,271600,14.4200924484756,14.4200924484756,14.1668934306887,14.3179960703357,665057.87215073,0.0,1.0
1998-02-12,35.5,35.5,34.75,35.38,259500,14.4976856958619,14.4976856958619,14.1913965614423,14.4486794343547,635429.005239744,0.0,1.0
1998-02-13,35.44,35.44,34.94,35.25,151800,14.4731825651083,14.4731825651083,14.2689898088286,14.395589317722,371707.6030651,0.0,1.0
1998-02-17,35.69,36.0,35.5,35.81,223100,14.5752789432482,14.7018784521416,14.4976856958619,14.6242852047553,546297.5378381,0.0,1.0
1998-02-18,35.94,36.0,35.56,35.69,346400,14.6773753213881,14.7018784521416,14.5221888266155,14.5752789432482,848218.140327735,0.0,1.0
1998-02-19,35.94,35.94,35.5,35.94,304300,14.6773753213881,14.6773753213881,14.4976856958619,14.6773753213881,745129.272810998,0.0,1.0
1998-02-20,36.38,36.38,35.69,35.94,263500,14.8570649469142,14.8570649469142,14.5752789432482,14.6773753213881,645223.67198718,0.0,1.0
1998-02-23,36.31,36.38,36.0,36.25,257600,14.8284779610351,14.8570649469142,14.7018784521416,14.8039748302815,630776.538534713,0.0,1.0
1998-02-24,36.88,37.0,36.12,36.25,469300,15.061257703194,15.1102639647011,14.7508847136488,14.8039748302815,1149159.27614263,0.0,1.0
1998-02-25,37.12,37.25,36.84,37.0,336800,15.1592702262083,15.212360342841,15.0449222826916,15.1102639647011,824710.940133894,0.0,1.0
1998-02-26,36.94,37.06,36.69,36.88,250800,15.0857608339475,15.1347670954547,14.9836644558077,15.061257703194,614125.605064079,0.0,1.0
1998-02-27,37.0,37.06,36.75,36.81,287800,15.1102639647011,15.1347670954547,15.0081675865612,15.0326707173148,704726.272477838,0.0,1.0
1998-03-02,37.25,37.25,36.56,36.81,359500,15.212360342841,15.212360342841,14.9305743391749,15.0326707173148,880295.673925581,0.0,1.0
1998-03-03,37.31,37.31,36.5,37.0,465500,15.2368634735946,15.2368634735946,14.9060712084214,15.1102639647011,1139854.34273257,0.0,1.0
1998-03-04,36.94,37.06,36.62,36.88,130200,15.1878572120874,15.2371951348121,15.0562894181549,15.1631882507251,316673.243159821,0.25,1.0
1998-03-05,36.94,36.94,36.12,36.44,211400,15.1878572120874,15.1878572120874,14.8507147401353,14.9822825340678,514168.384055194,0.0,1.0
1998-03-06,36.88,36.88,36.5,36.75,245700,15.1631882507251,15.1631882507251,15.0069514954302,15.10973883444,597593.055640306,0.0,1.0
1998-03-09,37.0,37.12,36.62,36.88,324000,15.2125261734498,15.2618640961745,15.0562894181549,15.1631882507251,788034.798646558,0.0,1.0
1998-03-10,36.88,37.06,36.81,37.0,264100,15.1631882507251,15.2371951348121,15.1344077958023,15.2125261734498,642345.649143691,0.0,1.0
1998-03-11,36.94,37.12,36.75,36.75,459500,15.1878572120874,15.2618640961745,15.10973883444,15.10973883444,1117598.73450029,0.0,1.0
1998-03-12,36.88,36.94,36.5,36.81,149600,15.1631882507251,15.1878572120874,15.0069514954302,15.1344077958023,363858.042831867,0.0,1.0
1998-03-13,36.25,36.88,36.25,36.88,215500,14.9041641564204,15.1631882507251,14.9041641564204,15.1631882507251,524140.429346708,0.0,1.0
1998-03-16,36.62,36.69,36.19,36.31,246800,15.0562894181549,15.0850698730776,14.879495195058,14.9288331177827,600268.482425835,0.0,1.0
1998-03-17,36.56,36.62,36.0,36.44,244500,15.0316204567925,15.0562894181549,14.8013768174106,14.9822825340678,594674.408237914,0.0,1.0
1998-03-18,36.31,36.56,36.06,36.56,311500,14.9288331177827,15.0316204567925,14.8260457787729,15.0316204567925,757632.221538283,0.0,1.0
1998-03-19,36.38,36.69,36.12,36.25,268900,14.9576135727055,15.0850698730776,14.8507147401353,14.9041641564204,654020.23875327,0.0,1.0
1998-03-20,37.12,37.12,36.5,36.62,479900,15.2618640961745,15.2618640961745,15.0069514954302,15.0562894181549,1167215.740341,0.0,1.0
1998-03-23,37.31,37.69,36.88,37.0,436200,15.3399824738219,15.4962192291168,15.1631882507251,15.2125261734498,1060928.33077046,0.0,1.0
1998-03-24,37.5,37.56,36.94,37.31,335000,15.4181008514694,15.4427698128317,15.1878572120874,15.3399824738219,814789.066501842,0.0,1.0
1998-03-25,36.88,37.62,36.62,37.5,192300,15.1631882507251,15.4674387741941,15.0562894181549,15.4181008514694,467713.246233744,0.0,1.0
1998-03-26,37.12,37.44,36.62,37.12,233800,15.2618640961745,15.393431890107,15.0562894181549,15.2618640961745,568649.802233226,0.0,1.0
1998-03-27,37.25,37.5,36.88,37.38,294700,15.3153135124596,15.4181008514694,15.1631882507251,15.3687629287447,716771.157904755,0.0,1.0
1998-03-30,37.38,37.62,37.0,37.12,176300,15.3687629287447,15.4674387741941,15.2125261734498,15.2618640961745,428797.947535148,0.0,1.0
1998-03-31,38.12,38.25,37.38,37.38,603800,15.6730134522137,15.7264628684988,15.3687629287447,15.3687629287447,1468566.08463824,0.0,1.0
1998-04-01,37.62,38.0,37.06,38.0,301400,15.4674387741941,15.623675529489,15.2371951348121,15.623675529489,733066.939234791,0.0,1.0
1998-04-02,37.62,37.62,37.12,37.56,256100,15.4674387741941,15.4674387741941,15.2618640961745,15.4427698128317,622887.999794393,0.0,1.0
1998-04-03,37.69,37.81,37.0,37.5,228500,15.4962192291168,15.5455571518415,15.2125261734498,15.4181008514694,555759.109539317,0.0,1.0
1998-04-06,37.31,37.81,36.94,37.81,230700,15.3399824738219,15.5455571518415,15.1878572120874,15.5455571518415,561109.963110375,0.0,1.0
1998-04-07,37.75,37.75,37.19,37.31,291000,15.5208881904792,15.5208881904792,15.2906445510972,15.3399824738219,707771.995080704,0.0,1.0
1998-04-08,37.25,37.94,37.0,37.69,278000,15.3153135124596,15.5990065681266,15.2125261734498,15.4962192291168,676153.314888096,0.0,1.0
1998-04-09,37.19,37.5,37.0,37.38,127500,15.2906445510972,15.4181008514694,15.2125261734498,15.3687629287447,310106.286504433,0.0,1.0
1998-04-13,37.12,37.12,36.31,37.06,232900,15.2618640961745,15.2618640961745,14.9288331177827,15.2371951348121,566460.81668143,0.0,1.0
1998-04-14,37.5,37.75,36.94,37.0,288600,15.4181008514694,15.5208881904792,15.1878572120874,15.2125261734498,701934.700275915,0.0,1.0
1998-04-15,37.25,37.5,36.75,37.5,252100,15.3153135124596,15.4181008514694,15.10973883444,15.4181008514694,613159.175119744,0.0,1.0
1998-04-16,36.88,37.25,36.19,37.25,246300,15.1631882507251,15.3153135124596,14.879495195058,15.3153135124596,599052.379341503,0.0,1.0
1998-04-17,37.06,37.19,36.31,36.88,149100,15.2371951348121,15.2906445510972,14.9288331177827,15.1631882507251,362641.939747537,0.0,1.0
1998-04-20,36.56,36.88,35.94,36.88,290400,15.0316204567925,15.1631882507251,14.7767078560482,15.1631882507251,706312.67137951,0.0,1.0
1998-04-21,36.12,36.62,35.94,36.38,347000,14.8507147401353,15.0562894181549,14.7767078560482,14.9576135727055,843975.540525789,0.0,1.0
1998-04-22,36.38,36.38,35.62,35.75,357600,14.9576135727055,14.9576135727055,14.6451400621157,14.6985894784008,869756.925913609,0.0,1.0
1998-04-23,35.81,36.19,35.56,36.12,223600,14.7232584397631,14.879495195058,14.6204711007534,14.8507147401353,543841.299312874,0.0,1.0
1998-04-24,35.81,36.12,35.62,35.81,276900,14.7232584397631,14.8507147401353,14.6451400621157,14.7232584397631,673477.888102571,0.0,1.0
1998-04-27,35.81,35.88,35.0,35.5,366800,14.7232584397631,14.7520388946859,14.3902274613714,14.595802139391,892133.222665305,0.0,1.0
1998-04-28,35.88,35.88,34.88,35.19,327500,14.7520388946859,14.7520388946859,14.3408895386467,14.4683458390189,796547.520236876,0.0,1.0
1998-04-29,35.38,35.75,35.06,35.75,173200,14.5464642166663,14.6985894784008,14.4148964227338,14.6985894784008,421258.108412296,0.0,1.0
1998-04-30,36.0,36.19,35.38,35.38,171700,14.8013768174106,14.879495195058,14.5464642166663,14.5464642166663,417609.799159303,0.0,1.0
1998-05-01,35.88,36.12,35.31,36.0,149500,14.7520388946859,14.8507147401353,14.5176837617436,14.8013768174106,363614.822215002,0.0,1.0
1998-05-04,35.5,36.0,35.06,36.0,214900,14.595802139391,14.8013768174106,14.4148964227338,14.8013768174106,522681.105645511,0.0,1.0
1998-05-05,35.38,35.62,35.06,35.25,213500,14.5464642166663,14.6451400621157,14.4148964227338,14.4930148003812,519276.017009384,0.0,1.0
1998-05-06,35.44,35.44,35.25,35.25,122700,14.5711331780286,14.5711331780286,14.4930148003812,14.4930148003812,298431.696894855,0.0,1.0
1998-05-07,34.88,35.31,34.56,35.25,343800,14.3408895386467,14.5176837617436,14.2093217447142,14.4930148003812,836192.480786071,0.0,1.0
1998-05-08,35.0,35.19,34.75,34.94,301800,14.3902274613714,14.4683458390189,14.2874401223616,14.3655585000091,734039.821702258,0.0,1.0
1998-05-11,35.06,35.25,34.75,34.75,214900,14.4148964227338,14.4930148003812,14.2874401223616,14.2874401223616,522681.105645509,0.0,1.0
1998-05-12,35.19,35.25,34.69,34.94,139400,14.4683458390189,14.4930148003812,14.2627711609993,14.3655585000091,339049.539911512,0.0,1.0
1998-05-13,35.31,35.62,34.94,35.31,144500,14.5176837617436,14.6451400621157,14.3655585000091,14.5176837617436,351453.79137169,0.0,1.0
1998-05-14,34.81,35.19,34.75,35.12,171200,14.312109083724,14.4683458390189,14.2874401223616,14.4395653840961,416393.696074971,0.0,1.0
1998-05-15,34.38,34.75,34.25,34.69,253000,14.1353148606271,14.2874401223616,14.081865444342,14.2627711609993,615348.160671542,0.0,1.0
1998-05-18,34.75,34.75,34.19,34.31,168300,14.2874401223616,14.2874401223616,14.0571964829797,14.1065344057044,409340.298185852,0.0,1.0
1998-05-19,34.69,34.75,34.38,34.62,145700,14.2627711609993,14.2874401223616,14.1353148606271,14.2339907060765,354372.438774084,0.0,1.0
1998-05-20,35.44,35.44,34.38,34.62,376600,14.5711331780286,14.5711331780286,14.1353148606271,14.2339907060765,915968.843118195,0.0,1.0
1998-05-21,35.75,35.75,35.06,35.5,275700,14.6985894784008,14.6985894784008,14.4148964227338,14.595802139391,670559.240700174,0.0,1.0
1998-05-22,35.5,35.75,35.31,35.5,154300,14.595802139391,14.6985894784008,14.5176837617436,14.595802139391,375289.41182458,0.0,1.0
1998-05-26,35.38,35.62,35.06,35.56,246800,14.5464642166663,14.6451400621157,14.4148964227338,14.6204711007534,600268.482425836,0.0,1.0
1998-05-27,34.44,35.38,34.19,35.38,292600,14.1599838219895,14.5464642166663,14.0571964829797,14.5464642166663,711663.524950564,0.0,1.0
1998-05-28,34.31,34.44,33.94,34.38,236400,14.1065344057044,14.1599838219895,13.9544091439699,14.1353148606271,574973.538271747,0.0,1.0
1998-05-29,33.94,34.31,33.94,34.31,214700,13.9544091439699,14.1065344057044,13.9544091439699,14.1065344057044,522194.664411777,0.0,1.0
1998-06-01,34.31,34.5,33.5,33.69,202700,14.1065344057044,14.1846527833518,13.7735034273126,13.8516218049601,493008.190387831,0.0,1.0
1998-06-02,34.12,34.75,34.06,34.75,241500,14.0284160280569,14.2874401223616,14.0037470666946,14.2874401223616,587377.789731927,0.0,1.0
1998-06-03,33.81,34.19,33.69,33.94,527000,14.0037470666946,14.1611390775004,13.9540443264401,14.0575917019702,1272364.45468061,0.25,1.0
1998-06-04,34.0,34.0,33.5,33.81,314200,14.0824430720975,14.0824430720975,13.8753483210372,14.0037470666946,758589.965200467,0.0,1.0
1998-06-05,34.38,34.44,33.75,34.12,163800,14.2398350829033,14.2646864530305,13.9788956965673,14.1321458123519,395471.153086685,0.0,1.0
1998-06-08,34.5,34.56,34.12,34.38,197400,14.2895378231577,14.314389193285,14.1321458123519,14.2398350829033,476593.440899341,0.0,1.0
1998-06-09,34.5,34.62,34.19,34.5,229500,14.2895378231577,14.3392405634122,14.1611390775004,14.2895378231577,554094.198006072,0.0,1.0
1998-06-10,34.12,34.75,33.94,34.5,302400,14.1321458123519,14.3930851986879,14.0575917019702,14.2895378231577,730100.590313883,0.0,1.0
1998-06-11,33.56,34.25,33.5,34.12,208000,13.9001996911644,14.1859904476276,13.8753483210372,14.1321458123519,502185.59122119,0.0,1.0
1998-06-12,34.06,34.06,33.12,33.12,239500,14.1072944422247,14.1072944422247,13.7179563102314,13.7179563102314,578237.736045551,0.0,1.0
1998-06-15,33.94,34.12,33.75,34.0,271000,14.0575917019702,14.1321458123519,13.9788956965673,14.0824430720975,654289.880869916,0.0,1.0
1998-06-16,33.81,33.94,33.06,33.75,396600,14.0037470666946,14.0575917019702,13.6931049401042,13.9788956965673,957532.718645784,0.0,1.0
1998-06-17,34.12,34.12,33.56,33.62,273800,14.1321458123519,14.1321458123519,13.9001996911644,13.9250510612917,661050.07152097,0.0,1.0
1998-06-18,33.62,34.12,33.31,34.06,247100,13.9250510612917,14.1321458123519,13.7966523156343,14.1072944422247,596586.824955555,0.0,1.0
1998-06-19,33.19,33.44,32.75,33.31,529900,13.7469495753799,13.85049695091,13.5647061944468,13.7966523156343,1279366.08071205,0.0,1.0
1998-06-22,33.19,33.44,32.75,33.44,234900,13.7469495753799,13.85049695091,13.5647061944468,13.85049695091,567131.708547389,0.0,1.0
1998-06-23,33.5,33.88,33.25,33.44,392500,13.8753483210372,14.032740331843,13.7718009455071,13.85049695091,947633.8680496,0.0,1.0
1998-06-24,34.0,34.38,33.56,33.75,373700,14.0824430720975,14.2398350829033,13.9001996911644,13.9788956965673,902244.016535374,0.0,1.0
1998-06-25,33.62,34.25,33.25,34.25,262900,13.9250510612917,14.1859904476276,13.7718009455071,14.1859904476276,634733.615057934,0.0,1.0
1998-06-26,33.81,33.94,33.5,33.75,448200,14.0037470666946,14.0575917019702,13.8753483210372,13.9788956965673,1082113.3749295,0.0,1.0
1998-06-29,34.62,34.75,34.0,34.06,299000,14.3392405634122,14.3930851986879,14.0824430720975,14.1072944422247,721891.787380458,0.0,1.0
1998-06-30,34.56,34.75,34.38,34.75,260800,14.314389193285,14.3930851986879,14.2398350829033,14.3930851986879,629663.472069642,0.0,1.0
1998-07-01,34.44,34.62,34.06,34.5,339000,14.2646864530305,14.3392405634122,14.1072944422247,14.2895378231577,818465.939538379,0.0,1.0
1998-07-02,34.75,34.75,34.38,34.56,150000,14.3930851986879,14.3930851986879,14.2398350829033,14.314389193285,362153.070592202,0.0,1.0
1998-07-06,35.06,35.25,34.75,34.88,137300,14.5214839443452,14.6001799497481,14.3930851986879,14.4469298339635,331490.777282064,0.0,1.0
1998-07-07,34.94,35.19,34.75,35.19,171200,14.4717812040908,14.5753285796209,14.3930851986879,14.5753285796209,413337.3712359,0.0,1.0
1998-07-08,35.12,35.12,34.5,35.12,202800,14.5463353144724,14.5463353144724,14.2895378231577,14.5463353144724,489630.95144066,0.0,1.0
1998-07-09,35.06,35.06,34.56,34.94,169300,14.5214839443452,14.5214839443452,14.314389193285,14.4717812040908,408750.099008401,0.0,1.0
1998-07-10,35.06,35.25,34.5,34.81,274100,14.5214839443452,14.6001799497481,14.2895378231577,14.4179365688151,661774.377662154,0.0,1.0
1998-07-13,35.0,35.12,34.62,35.06,135900,14.496632574218,14.5463353144724,14.3392405634122,14.5214839443452,328110.681956536,0.0,1.0
1998-07-14,35.5,35.5,34.88,35.0,257100,14.7037273252782,14.7037273252782,14.4469298339635,14.496632574218,620730.362995038,0.0,1.0
1998-07-15,34.94,35.38,34.88,35.38,165200,14.4717812040908,14.6540245850238,14.4469298339635,14.6540245850238,398851.248412212,0.0,1.0
1998-07-16,35.25,35.25,34.81,34.94,201400,14.6001799497481,14.6001799497481,14.4179365688151,14.4717812040908,486250.856115132,0.0,1.0
1998-07-17,35.12,35.31,34.94,35.31,164000,14.5463353144724,14.6250313198753,14.4717812040908,14.6250313198753,395954.023847477,0.0,1.0
1998-07-20,35.0,35.25,34.88,35.0,206000,14.496632574218,14.6001799497481,14.4469298339635,14.496632574218,497356.883613292,0.0,1.0
1998-07-21,35.06,35.25,34.94,35.12,149300,14.5214839443452,14.6001799497481,14.4717812040908,14.5463353144724,360463.02292944,0.0,1.0
1998-07-22,35.12,35.25,34.81,35.19,168200,14.5463353144724,14.6001799497481,14.4179365688151,14.5753285796209,406094.309824059,0.0,1.0
1998-07-23,34.94,35.19,34.88,35.12,227600,14.4717812040908,14.5753285796209,14.4469298339635,14.5463353144724,549506.925778568,0.0,1.0
1998-07-24,35.12,35.25,34.88,34.88,242900,14.5463353144724,14.6001799497481,14.4469298339635,14.4469298339635,586446.538978976,0.0,1.0
1998-07-27,34.75,35.25,34.75,35.12,656500,14.3930851986879,14.6001799497481,14.3930851986879,14.5463353144724,1585023.27229187,0.0,1.0
1998-07-28,34.75,34.75,34.31,34.75,1162500,14.3930851986879,14.3930851986879,14.2108418177548,14.3930851986879,2806686.29708957,0.0,1.0
1998-07-29,34.75,34.88,34.44,34.75,521600,14.3930851986879,14.4469298339635,14.2646864530305,14.3930851986879,1259326.94413928,0.0,1.0
1998-07-30,34.75,34.88,34.5,34.69,1055900,14.3930851986879,14.4469298339635,14.2895378231577,14.3682338285606,2549316.18158871,0.0,1.0
1998-07-31,34.69,34.88,34.25,34.69,270300,14.3682338285606,14.4469298339635,14.1859904476276,14.3682338285606,652599.833207152,0.0,1.0
1998-08-03,34.38,34.75,34.31,34.56,564600,14.2398350829033,14.3930851986879,14.2108418177548,14.314389193285,1363144.15770905,0.0,1.0
1998-08-04,33.75,34.56,33.69,34.38,430900,13.9788956965673,14.314389193285,13.9540443264401,14.2398350829033,1040345.05412121,0.0,1.0
1998-08-05,34.19,34.19,33.5,33.5,296500,14.1611390775004,14.1611390775004,13.8753483210372,13.8753483210372,715855.902870587,0.0,1.0
1998-08-06,34.12,34.44,33.94,34.25,427600,14.1321458123519,14.2646864530305,14.0575917019702,14.1859904476276,1032377.68656818,0.0,1.0
1998-08-07,33.94,33.94,33.25,33.88,329900,14.0575917019702,14.0575917019702,13.7718009455071,14.032740331843,796495.319922455,0.0,1.0
1998-08-10,33.69,33.94,33.5,33.94,171700,13.9540443264401,14.0575917019702,13.8753483210372,14.0575917019702,414544.548137876,0.0,1.0
1998-08-11,33.0,34.06,32.81,33.5,359500,13.668253569977,14.1072944422247,13.5895575645741,13.8753483210372,867960.192519311,0.0,1.0
1998-08-12,33.44,33.44,32.81,32.94,167700,13.85049695091,13.85049695091,13.5895575645741,13.6434021998497,404887.132922083,0.0,1.0
1998-08-13,32.88,33.62,32.81,33.44,221800,13.6185508297225,13.9250510612917,13.5895575645741,13.85049695091,535503.673715671,0.0,1.0
1998-08-14,32.75,33.0,32.5,33.0,225000,13.5647061944468,13.668253569977,13.4611588189167,13.668253569977,543229.605888306,0.0,1.0
1998-08-17,32.81,32.94,32.0,32.31,230500,13.5895575645741,13.6434021998497,13.2540640678564,13.3824628135138,556508.551810017,0.0,1.0
1998-08-18,32.88,33.0,32.31,32.69,198100,13.6185508297225,13.668253569977,13.3824628135138,13.5398548243196,478283.488562103,0.0,1.0
1998-08-19,32.44,32.88,32.19,32.88,414300,13.4363074487895,13.6185508297225,13.3327600732593,13.6185508297225,1000266.78097566,0.0,1.0
1998-08-20,32.25,32.44,32.06,32.44,219400,13.3576114433866,13.4363074487895,13.2789154379837,13.4363074487895,529709.224586195,0.0,1.0
1998-08-21,32.0,32.25,31.75,32.19,242000,13.2540640678564,13.3576114433866,13.1505166923263,13.3327600732593,584273.620555423,0.0,1.0
1998-08-24,32.69,32.75,32.0,32.44,203300,13.5398548243196,13.5647061944468,13.2540640678564,13.4363074487895,490838.128342633,0.0,1.0
1998-08-25,32.62,33.0,32.38,32.88,244600,13.5108615591712,13.668253569977,13.4114560786622,13.6185508297225,590550.940445684,0.0,1.0
1998-08-26,32.62,32.94,32.38,32.88,170500,13.5108615591712,13.6434021998497,13.4114560786622,13.6185508297225,411647.323573137,0.0,1.0
1998-08-27,32.56,32.94,32.38,32.38,304900,13.4860101890439,13.6434021998497,13.4114560786622,13.4114560786622,736136.474823754,0.0,1.0
1998-08-28,32.19,32.81,32.06,32.56,359000,13.3327600732593,13.5895575645741,13.2789154379837,13.4860101890439,866753.015617343,0.0,1.0
1998-08-31,31.31,32.62,31.25,32.44,226000,12.9682733113933,13.5108615591712,12.9434219412661,13.4363074487895,545643.959692252,0.0,1.0
1998-09-01,32.5,32.62,30.12,31.12,455000,13.4611588189167,13.5108615591712,12.4753878038699,12.8895773059904,1098530.98079635,0.0,1.0
1998-09-02,31.75,32.44,31.62,32.44,386600,13.2540640678564,13.5421051452366,13.1997954590747,13.5421051452366,926097.077632822,0.25,1.0
1998-09-03,30.88,31.62,30.75,31.62,260600,12.8908818398553,13.1997954590747,12.8366132310736,13.1997954590747,624265.127861131,0.0,1.0
1998-09-04,31.0,31.12,30.25,31.12,159400,12.9409759402693,12.9910700406832,12.6278878126821,12.9910700406832,381841.371377835,0.0,1.0
1998-09-08,32.06,32.06,30.31,30.75,295200,13.3834738272591,13.3834738272591,12.6529348628891,12.8366132310736,707149.139465103,0.0,1.0
1998-09-09,31.69,32.06,31.38,32.06,163800,13.2290170176495,13.3834738272591,13.0996072582468,13.3834738272591,392381.534703195,0.0,1.0
1998-09-10,30.56,31.69,30.25,31.69,228100,12.7572975720848,13.2290170176495,12.6278878126821,13.2290170176495,546411.648753353,0.0,1.0
1998-09-11,31.88,32.0,30.31,30.44,215700,13.3083326766382,13.3584267770522,12.6529348628891,12.7072034716709,516707.552109155,0.0,1.0
1998-09-14,32.38,32.44,31.94,32.0,183100,13.5170580950297,13.5421051452366,13.3333797268452,13.3584267770522,438614.52383489,0.0,1.0
1998-09-15,32.25,32.31,31.75,32.25,155300,13.4627894862479,13.4878365364549,13.2540640678564,13.4627894862479,372019.855551931,0.0,1.0
1998-09-16,31.88,32.25,31.25,32.25,378500,13.3083326766382,13.4627894862479,13.045338649465,13.4627894862479,906693.595147497,0.0,1.0
1998-09-17,31.38,31.88,31.12,31.88,232500,13.0996072582468,13.3083326766382,12.9910700406832,13.3083326766382,556951.812078712,0.0,1.0
1998-09-18,31.5,31.81,31.06,31.62,430600,13.1497013586607,13.2791111180634,12.9660229904763,13.1997954590747,1031498.71088643,0.0,1.0
1998-09-21,31.81,31.94,31.0,31.5,201700,13.2791111180634,13.3333797268452,12.9409759402693,13.1497013586607,483170.668801189,0.0,1.0
1998-09-22,31.81,31.94,31.38,31.81,246300,13.2791111180634,13.3333797268452,13.0996072582468,13.2791111180634,590009.597053708,0.0,1.0
1998-09-23,31.81,31.81,31.31,31.81,277600,13.2791111180634,13.2791111180634,13.070385699672,13.2791111180634,664988.486163659,0.0,1.0
1998-09-24,31.25,31.81,31.06,31.69,254300,13.045338649465,13.2791111180634,12.9660229904763,13.2290170176495,609173.530372545,0.0,1.0
1998-09-25,30.62,31.19,30.5,31.19,424800,12.7823446222918,13.020291599258,12.7322505218778,13.020291599258,1017604.85923027,0.0,1.0
1998-09-28,30.81,30.94,30.19,30.62,397100,12.8616602812805,12.9159288900623,12.6028407624752,12.7823446222918,951249.740113795,0.0,1.0
1998-09-29,30.75,30.94,30.25,30.94,151400,12.8366132310736,12.9159288900623,12.6278878126821,12.9159288900623,362677.438058997,0.0,1.0
1998-09-30,30.06,30.75,29.88,30.75,264500,12.5485721536934,12.8366132310736,12.4734310030725,12.8366132310736,633607.545354061,0.0,1.0
1998-10-01,29.88,30.31,29.81,30.0,358400,12.4734310030725,12.6529348628891,12.4442094444977,12.5235251034864,858544.212683914,0.0,1.0
1998-10-02,30.31,30.5,29.44,30.0,330600,12.6529348628891,12.7322505218778,12.289752634888,12.5235251034864,791949.544400956,0.0,1.0
1998-10-05,29.88,30.25,29.5,29.75,266400,12.4734310030725,12.6278878126821,12.314799685095,12.4191623942907,638158.979517284,0.0,1.0
1998-10-06,29.94,30.44,29.62,30.06,320200,12.4984780532794,12.7072034716709,12.3648937855089,12.5485721536934,767036.43108647,0.0,1.0
1998-10-07,30.0,30.62,29.56,29.88,183600,12.5235251034864,12.7823446222918,12.3398467353019,12.4734310030725,439812.269667319,0.0,1.0
1998-10-08,29.38,29.62,28.88,29.25,292700,12.264705584681,12.3648937855089,12.0559801662896,12.2104369758992,701160.410302965,0.0,1.0
1998-10-09,29.44,29.56,28.25,29.25,487700,12.289752634888,12.3398467353019,11.7929861391164,12.2104369758992,1168281.28494963,0.0,1.0
1998-10-12,29.56,29.94,29.0,29.44,232100,12.3398467353019,12.4984780532794,12.1060742667035,12.289752634888,555993.615412772,0.0,1.0
1998-10-13,29.5,30.38,29.31,29.81,192200,12.314799685095,12.6821564214639,12.2354840261062,12.4442094444977,460413.497985068,0.0,1.0
1998-10-14,29.88,30.0,29.12,29.56,209200,12.4734310030725,12.5235251034864,12.1561683671175,12.3398467353019,501136.856287597,0.0,1.0
1998-10-15,31.0,31.12,29.25,29.75,202500,12.9409759402693,12.9910700406832,12.2104369758992,12.4191623942907,485087.062133072,0.0,1.0
1998-10-16,30.94,31.5,30.31,31.5,240000,12.9159288900623,13.1497013586607,12.6529348628891,13.1497013586607,574917.999565123,0.0,1.0
1998-10-19,30.81,31.06,30.62,31.0,222200,12.8616602812805,12.9660229904763,12.7823446222918,12.9409759402693,532278.247930711,0.0,1.0
1998-10-20,31.06,31.56,30.81,30.88,256400,12.9660229904763,13.1747484088677,12.8616602812805,12.8908818398553,614204.062868737,0.0,1.0
1998-10-21,31.38,31.69,30.69,30.94,286600,13.0996072582468,13.2290170176495,12.8115661808666,12.9159288900623,686547.91114735,0.0,1.0
1998-10-22,31.44,31.5,31.0,31.19,416200,13.1246543084538,13.1497013586607,12.9409759402693,13.020291599258,997003.630912513,0.0,1.0
1998-10-23,31.06,31.56,31.0,31.19,231000,12.9660229904763,13.1747484088677,12.9409759402693,13.020291599258,553358.574581429,0.0,1.0
1998-10-26,31.06,31.25,30.69,31.0,283100,12.9660229904763,13.045338649465,12.8115661808666,12.9409759402693,678163.690320357,0.0,1.0
1998-10-27,30.75,31.31,30.69,31.0,299600,12.8366132310736,13.070385699672,12.8115661808666,12.9409759402693,717689.30279046,0.0,1.0
1998-10-28,30.81,30.94,30.44,30.94,143300,12.8616602812805,12.9159288900623,12.7072034716709,12.9159288900623,343273.955573676,0.0,1.0
1998-10-29,30.81,30.88,30.38,30.62,150800,12.8616602812805,12.8908818398553,12.6821564214639,12.7823446222918,361240.143060086,0.0,1.0
1998-10-30,31.5,31.5,31.0,31.0,184800,13.1497013586607,13.1497013586607,12.9409759402693,12.9409759402693,442686.859665145,0.0,1.0
1998-11-02,32.56,32.75,31.5,32.12,363900,13.5921992456506,13.6715149046393,13.1497013586607,13.4085208774661,871719.416840616,0.0,1.0
1998-11-03,32.38,32.5,32.12,32.31,199300,13.5170580950297,13.5671521954436,13.4085208774661,13.4878365364549,477421.488805536,0.0,1.0
1998-11-04,32.38,33.19,32.0,32.62,176600,13.5170580950297,13.8551932728238,13.3584267770522,13.6172462958575,423043.828013335,0.0,1.0
1998-11-05,33.25,33.25,32.31,32.56,196300,13.8802403230308,13.8802403230308,13.4878365364549,13.5921992456506,470235.013810972,0.0,1.0
1998-11-06,32.88,33.75,32.81,33.5,274800,13.7257835134211,14.0889657414222,13.6965619548463,13.9846030322265,658281.109502066,0.0,1.0
1998-11-09,32.56,32.88,31.81,32.88,288800,13.5921992456506,13.7257835134211,13.2791111180634,13.7257835134211,691817.99281003,0.0,1.0
1998-11-10,32.56,32.75,32.19,32.56,251200,13.5921992456506,13.6715149046393,13.4377424360409,13.5921992456506,601747.506211494,0.0,1.0
1998-11-11,32.06,32.75,31.69,32.75,151600,13.3834738272591,13.6715149046393,13.2290170176495,13.6715149046393,363156.53639197,0.0,1.0
1998-11-12,32.19,32.38,31.75,32.06,174100,13.4377424360409,13.5170580950297,13.2540640678564,13.3834738272591,417055.0988512,0.0,1.0
1998-11-13,32.69,32.88,32.19,32.44,153500,13.6464678544324,13.7257835134211,13.4377424360409,13.5421051452366,367707.970555192,0.0,1.0
1998-11-16,32.75,33.06,32.44,32.94,212300,13.6715149046393,13.800924664042,13.5421051452366,13.7508305636281,508562.880448649,0.0,1.0
1998-11-17,32.56,33.25,32.38,32.56,234400,13.5921992456506,13.8802403230308,13.5170580950297,13.5921992456506,561503.246241936,0.0,1.0
1998-11-18,33.06,33.06,32.38,32.56,148200,13.800924664042,13.800924664042,13.5170580950297,13.5921992456506,355011.864731464,0.0,1.0
1998-11-19,33.12,33.31,32.94,33.06,126100,13.825971714249,13.9052873732377,13.7508305636281,13.800924664042,302071.498938175,0.0,1.0
1998-11-20,33.19,33.38,32.75,33.38,277800,13.8551932728238,13.9345089318125,13.6715149046393,13.9345089318125,665467.584496629,0.0,1.0
1998-11-23,33.5,33.62,33.0,33.38,157700,13.9846030322265,14.0346971326404,13.775877613835,13.9345089318125,377769.035547582,0.0,1.0
1998-11-24,33.38,33.88,33.12,33.5,234000,13.9345089318125,14.143234350204,13.825971714249,13.9846030322265,560545.049575996,0.0,1.0
1998-11-25,33.31,33.94,33.12,33.62,183900,13.9052873732377,14.168281400411,13.825971714249,14.0346971326404,440530.917166776,0.0,1.0
1998-11-27,33.25,33.38,33.12,33.12,52200,13.8802403230308,13.9345089318125,13.825971714249,13.825971714249,125044.664905414,0.0,1.0
1998-11-30,32.94,33.62,32.81,33.19,161400,13.7508305636281,14.0346971326404,13.6965619548463,13.8551932728238,386632.354707544,0.0,1.0
1998-12-01,33.75,33.75,32.94,32.94,287000,14.0889657414222,14.0889657414222,13.7508305636281,13.7508305636281,687506.107813293,0.0,1.0
1998-12-02,31.75,33.44,30.81,33.25,640000,13.3584267770522,14.0694737456575,12.9629331968812,13.9895335539208,1521137.20718272,0.25,1.0
1998-12-03,31.38,31.75,31.06,31.62,445300,13.2027537720912,13.3584267770522,13.0681176596926,13.3037308563902,1058378.74743511,0.0,1.0
1998-12-04,32.0,32.38,31.5,31.5,391100,13.4636112398636,13.623491623337,13.2532423142407,13.2532423142407,929557.440201816,0.0,1.0
1998-12-07,32.12,32.12,31.06,32.0,221300,13.5140997820131,13.5140997820131,13.0681176596926,13.4636112398636,525980.72492115,0.0,1.0
1998-12-08,31.56,32.12,31.06,32.12,279000,13.2784865853155,13.5140997820131,13.0681176596926,13.5140997820131,663120.751256216,0.0,1.0
1998-12-09,31.5,31.81,31.19,31.75,227700,13.2532423142407,13.3836710481269,13.1228135803546,13.3584267770522,541192.096992979,0.0,1.0
1998-12-10,31.44,31.94,31.0,31.75,218900,13.227998043166,13.4383669687889,13.0428733886179,13.3584267770522,520276.460394214,0.0,1.0
1998-12-11,31.81,31.81,30.94,31.56,181500,13.3836710481269,13.3836710481269,13.0176291175431,13.2784865853155,431385.004849475,0.0,1.0
1998-12-14,32.38,32.56,31.88,31.94,473300,13.623491623337,13.6992244365612,13.4131226977141,13.4383669687889,1124928.50024934,0.0,1.0
1998-12-15,31.88,32.44,31.31,32.0,514200,13.4131226977141,13.6487358944117,13.173302122504,13.4636112398636,1222138.67489587,0.0,1.0
1998-12-16,31.62,31.88,31.31,31.88,176300,13.3037308563902,13.4131226977141,13.173302122504,13.4131226977141,419025.765041116,0.0,1.0
1998-12-17,31.88,31.88,31.25,31.5,189000,13.4131226977141,13.4131226977141,13.1480578514293,13.2532423142407,449210.831496147,0.0,1.0
1998-12-18,31.81,31.94,31.38,31.81,258200,13.3836710481269,13.4383669687889,13.2027537720912,13.3836710481269,613683.792022779,0.0,1.0
1998-12-21,31.62,32.0,31.44,31.56,174200,13.3037308563902,13.4636112398636,13.227998043166,13.2784865853155,414034.533580047,0.0,1.0
1998-12-22,31.5,31.69,31.38,31.69,239500,13.2532423142407,13.3331825059774,13.2027537720912,13.3331825059774,569238.06425041,0.0,1.0
1998-12-23,32.19,32.25,31.5,31.5,267500,13.5435514316003,13.568795702675,13.2532423142407,13.2532423142407,635787.817064652,0.0,1.0
1998-12-24,32.31,32.44,31.88,32.44,109600,13.5940399737498,13.6487358944117,13.4131226977141,13.6487358944117,260494.74673004,0.0,1.0
1998-12-28,32.44,32.81,32.0,32.38,273300,13.6487358944117,13.8044088993726,13.4636112398636,13.623491623337,649573.123004747,0.0,1.0
1998-12-29,32.88,32.88,32.12,32.69,195500,13.8338605489598,13.8338605489598,13.5140997820131,13.7539203572232,464659.881256598,0.0,1.0
1998-12-30,33.06,33.06,32.5,32.75,179200,13.9095933621841,13.9095933621841,13.6739801654865,13.7791646282979,425918.418011161,0.0,1.0
1998-12-31,33.44,33.44,32.88,33.0,180000,14.0694737456575,14.0694737456575,13.8338605489598,13.8843490911093,427819.839520139,0.0,1.0
1999-01-04,33.19,33.81,32.62,33.75,537500,13.964289282846,14.2251467506184,13.724468707636,14.1999024795436,1277517.57634487,0.0,1.0
1999-01-05,32.75,33.62,32.5,33.38,413600,13.7791646282979,14.1452065588817,13.6739801654865,14.0442294745827,983034.920141833,0.0,1.0
1999-01-06,33.25,33.25,32.31,33.0,341000,13.9895335539208,13.9895335539208,13.5940399737498,13.8843490911093,810480.918202042,0.0,1.0
1999-01-07,32.19,33.06,31.69,33.0,527800,13.5435514316003,13.9095933621841,13.3331825059774,13.8843490911093,1254462.8405485,0.0,1.0
1999-01-08,32.5,32.5,31.88,32.44,259800,13.6739801654865,13.6739801654865,13.4131226977141,13.6487358944117,617486.635040734,0.0,1.0
1999-01-11,32.31,32.44,31.38,32.25,475800,13.5940399737498,13.6487358944117,13.2027537720912,13.568795702675,1130870.4424649,0.0,1.0
1999-01-12,32.56,32.56,32.0,32.56,386600,13.6992244365612,13.6992244365612,13.4636112398636,13.6992244365612,918861.944213813,0.0,1.0
1999-01-13,31.69,32.69,31.44,32.19,502400,13.3331825059774,13.7539203572232,13.227998043166,13.5435514316003,1194092.70763844,0.0,1.0
1999-01-14,31.62,32.06,31.5,31.62,340300,13.3037308563902,13.4888555109383,13.2532423142407,13.3037308563902,808817.174381688,0.0,1.0
1999-01-15,32.31,32.38,31.75,32.0,384000,13.5940399737498,13.623491623337,13.3584267770522,13.4636112398636,912682.324309631,0.0,1.0
1999-01-19,32.06,32.44,31.5,32.44,223200,13.4888555109383,13.6487358944117,13.2532423142407,13.6487358944117,530496.601004975,0.0,1.0
1999-01-20,32.0,32.31,31.69,32.31,275200,13.4636112398636,13.5940399737498,13.3331825059774,13.5940399737498,654088.99908857,0.0,1.0
1999-01-21,31.75,32.12,31.31,32.12,193700,13.3584267770522,13.5140997820131,13.173302122504,13.5140997820131,460381.682861394,0.0,1.0
1999-01-22,31.44,31.88,31.12,31.62,204700,13.227998043166,13.4131226977141,13.0933619307674,13.3037308563902,486526.228609848,0.0,1.0
1999-01-25,31.94,32.25,31.19,31.69,450800,13.4383669687889,13.568795702675,13.1228135803546,13.3331825059774,1071451.02030933,0.0,1.0
1999-01-26,32.19,32.25,31.5,31.94,334200,13.5435514316003,13.568795702675,13.2532423142407,13.4383669687889,794318.835375726,0.0,1.0
1999-01-27,31.31,32.25,31.12,32.25,338000,13.173302122504,13.568795702675,13.0933619307674,13.568795702675,803350.587543377,0.0,1.0
1999-01-28,31.94,32.06,31.0,31.06,324000,13.4383669687889,13.4888555109383,13.0428733886179,13.0681176596926,770075.71113625,0.0,1.0
1999-01-29,31.88,32.0,31.12,32.0,184700,13.4131226977141,13.4636112398636,13.0933619307674,13.4636112398636,438990.690885389,0.0,1.0
1999-02-01,31.19,31.94,31.0,31.94,197200,13.1228135803546,13.4383669687889,13.0428733886179,13.4383669687889,468700.401963174,0.0,1.0
1999-02-02,31.62,31.94,30.56,31.38,387800,13.3037308563902,13.4383669687889,12.8577487340697,13.2027537720912,921714.076477281,0.0,1.0
1999-02-03,31.75,31.88,31.19,31.75,299500,13.3584267770522,13.4131226977141,13.1228135803546,13.3584267770522,711844.677423787,0.0,1.0
1999-02-04,31.12,31.75,30.88,31.75,178900,13.0933619307674,13.3584267770522,12.9923848464684,13.3584267770522,425205.384945293,0.0,1.0
1999-02-05,31.88,31.88,31.06,31.12,394700,13.4131226977141,13.4131226977141,13.0681176596926,13.0933619307674,938113.836992219,0.0,1.0
1999-02-08,31.19,31.88,30.75,31.75,289000,13.1228135803546,13.4131226977141,12.9376889258064,13.3584267770522,686888.520118445,0.0,1.0
1999-02-09,31.0,31.44,30.62,31.06,362400,13.0428733886179,13.227998043166,12.8829930051445,13.0681176596926,861343.943567213,0.0,1.0
1999-02-10,31.06,31.38,31.0,31.25,323800,13.0681176596926,13.2027537720912,13.0428733886179,13.1480578514293,769600.355759008,0.0,1.0
1999-02-11,31.06,31.25,31.0,31.0,282000,13.0681176596926,13.1480578514293,13.0428733886179,13.0428733886179,670251.081914886,0.0,1.0
1999-02-12,31.06,31.25,30.75,31.0,327100,13.0681176596926,13.1480578514293,12.9376889258064,13.0428733886179,777443.719483544,0.0,1.0
1999-02-16,30.25,31.5,30.19,31.06,218400,12.7273200001836,13.2532423142407,12.7020757291088,13.0681176596926,519088.071951102,0.0,1.0
1999-02-17,30.56,30.69,29.62,29.62,534200,12.8577487340697,12.9124446547317,12.4622551538987,12.4622551538987,1269674.21262033,0.0,1.0
1999-02-18,30.19,30.88,30.0,30.69,287700,12.7020757291088,12.9923848464684,12.6221355373721,12.9124446547317,683798.710166358,0.0,1.0
1999-02-19,30.62,30.81,29.75,30.0,360300,12.8829930051445,12.9629331968812,12.5169510745607,12.6221355373721,856352.712106146,0.0,1.0
1999-02-22,31.44,31.75,30.62,30.69,355200,13.227998043166,13.3584267770522,12.8829930051445,12.9124446547317,844231.149986409,0.0,1.0
1999-02-23,30.88,31.31,30.06,31.19,269800,12.9923848464684,13.173302122504,12.6473798084469,13.1228135803546,641254.403902964,0.0,1.0
1999-02-24,30.31,30.88,30.12,30.62,332700,12.7525642712583,12.9923848464684,12.6726240795216,12.8829930051445,790753.670046392,0.0,1.0
1999-02-25,30.12,30.44,29.38,30.31,309500,12.6726240795216,12.8072601919202,12.3612780695998,12.7525642712583,735612.446286019,0.0,1.0
1999-02-26,29.94,30.44,29.62,30.31,343100,12.5968912662974,12.8072601919202,12.4622551538987,12.7525642712583,815472.14966311,0.0,1.0
1999-03-01,29.88,30.06,29.62,29.88,385800,12.5716469952226,12.6473798084469,12.4622551538987,12.5716469952226,916960.522704836,0.0,1.0
1999-03-02,29.88,30.06,29.75,29.88,416700,12.5716469952226,12.6473798084469,12.5169510745607,12.5716469952226,990402.928489127,0.0,1.0
1999-03-03,30.06,30.12,29.12,29.56,322200,12.7567716497708,12.7822342678342,12.3578573001106,12.544583165909,759230.647526251,0.26,1.0
1999-03-04,30.19,30.62,30.0,30.12,368300,12.8119406555748,12.994422751696,12.7313090317073,12.7822342678342,867860.482569583,0.0,1.0
1999-03-05,30.19,30.38,29.88,30.25,319500,12.8119406555748,12.8925722794423,12.6803837955805,12.8374032736382,752868.379530224,0.0,1.0
1999-03-08,31.38,31.38,30.0,30.06,492600,13.3169492471659,13.3169492471659,12.7313090317073,12.7567716497708,1160760.44994237,0.0,1.0
1999-03-09,29.81,31.69,29.75,31.44,398500,12.6506774078399,13.4485061071602,12.6252147897765,13.3424118652293,939023.628302951,0.0,1.0
1999-03-10,30.12,30.56,29.81,30.44,344900,12.7822342678342,12.9689601336325,12.6506774078399,12.9180348975057,812720.826603986,0.0,1.0
1999-03-11,30.44,30.62,30.25,30.31,251000,12.9180348975057,12.994422751696,12.8374032736382,12.8628658917017,591455.284075387,0.0,1.0
1999-03-12,30.81,30.81,30.06,30.44,272100,13.0750543755634,13.0750543755634,12.7567716497708,12.9180348975057,641175.230266586,0.0,1.0
1999-03-15,29.94,30.88,29.75,30.81,322900,12.7058464136439,13.1047607633041,12.6252147897765,13.0750543755634,760880.124414114,0.0,1.0
1999-03-16,30.06,30.44,29.88,30.12,194900,12.7567716497708,12.9180348975057,12.6803837955805,12.7822342678342,459261.493491205,0.0,1.0
1999-03-17,30.0,30.44,29.81,30.25,186500,12.7313090317073,12.9180348975057,12.6506774078399,12.8374032736382,439467.770836892,0.0,1.0
1999-03-18,30.44,30.5,29.94,30.44,212000,12.9180348975057,12.9434975155691,12.7058464136439,12.9180348975057,499555.857466064,0.0,1.0
1999-03-19,30.0,30.69,30.0,30.69,564000,12.7313090317073,13.0241291394366,12.7313090317073,13.0241291394366,1329007.09250406,0.0,1.0
1999-03-22,29.88,30.06,29.5,30.0,474500,12.6803837955805,12.7567716497708,12.5191205478456,12.7313090317073,1118109.69041343,0.0,1.0
1999-03-23,29.12,30.12,29.12,30.0,600500,12.3578573001106,12.7822342678342,12.3578573001106,12.7313090317073,1415015.53022816,0.0,1.0
1999-03-24,29.0,29.12,28.5,29.12,732000,12.3069320639838,12.3578573001106,12.094743580122,12.3578573001106,1724881.54559037,0.0,1.0
1999-03-25,28.75,29.19,28.62,29.19,417400,12.2008378220529,12.3875636878512,12.1456688162488,12.3875636878512,983559.504275162,0.0,1.0
1999-03-26,28.19,28.62,28.12,28.5,706600,11.9631867201277,12.1456688162488,11.933480332387,12.094743580122,1665029.0985166,0.0,1.0
1999-03-29,28.06,28.69,27.88,28.44,701700,11.9080177143236,12.1753752039895,11.8316298601334,12.0692809620586,1653482.76030159,0.0,1.0
1999-03-30,28.56,28.62,27.81,27.94,327500,12.1202061981854,12.1456688162488,11.8019234723927,11.8570924781968,771719.543962904,0.0,1.0
1999-03-31,28.81,28.94,28.56,28.56,217700,12.2263004401163,12.2814694459204,12.1202061981854,12.1202061981854,512987.312124349,0.0,1.0
1999-04-01,28.69,29.25,28.31,28.62,385700,12.1753752039895,12.4130263059147,12.0141119562545,12.1456688162488,908861.76521066,0.0,1.0
1999-04-05,29.31,29.62,28.94,28.94,499900,12.4384889239781,12.5700457839724,12.2814694459204,12.2814694459204,1177962.13748719,0.0,1.0
1999-04-06,29.12,29.44,28.94,29.12,182500,12.3578573001106,12.4936579297821,12.2814694459204,12.3578573001106,430042.18862055,0.0,1.0
1999-04-07,29.25,29.38,29.12,29.12,166600,12.4130263059147,12.4681953117187,12.3578573001106,12.3578573001106,392575.499310594,0.0,1.0
1999-04-08,29.12,29.44,28.06,29.25,641300,12.3578573001106,12.4936579297821,11.9080177143236,12.4130263059147,1511156.46883484,0.0,1.0
1999-04-09,29.31,29.69,29.12,29.38,228600,12.4384889239781,12.599752171713,12.3578573001106,12.4681953117187,538672.023663877,0.0,1.0
1999-04-12,29.94,29.94,29.06,29.06,230900,12.7058464136439,12.7058464136439,12.3323946820472,12.3323946820472,544091.733438275,0.0,1.0
1999-04-13,30.0,30.25,29.75,30.0,266800,12.7313090317073,12.8374032736382,12.6252147897765,12.7313090317073,628686.333829935,0.0,1.0
1999-04-14,30.12,30.38,29.62,29.88,220800,12.7822342678342,12.8925722794423,12.5700457839724,12.6803837955805,520292.138342012,0.0,1.0
1999-04-15,30.94,31.06,30.38,30.38,400500,13.1302233813675,13.1811486174943,12.8925722794423,12.8925722794423,943736.419411125,0.0,1.0
1999-04-16,31.56,31.62,31.0,31.19,426500,13.3933371013561,13.4187997194195,13.1556859994309,13.2363176232984,1005002.70381734,0.0,1.0
1999-04-19,32.44,32.75,31.44,31.56,425700,13.7667888329529,13.8983456929472,13.3424118652293,13.3933371013561,1003117.58737407,0.0,1.0
1999-04-20,32.19,33.0,32.0,32.88,525200,13.660694591022,14.0044399348781,13.5800629671545,13.9535146987513,1237578.94500555,0.0,1.0
1999-04-21,32.0,32.31,31.56,31.88,316800,13.5800629671545,13.7116198271488,13.3933371013561,13.5291377310277,746506.111534193,0.0,1.0
1999-04-22,31.62,32.25,31.19,32.25,372500,13.4187997194195,13.6861572090854,13.2363176232984,13.6861572090854,877757.343896741,0.0,1.0
1999-04-23,31.62,32.0,31.5,31.62,270900,13.4187997194195,13.5800629671545,13.3678744832927,13.4187997194195,638347.555601684,0.0,1.0
1999-04-26,31.94,32.25,31.25,31.5,232400,13.5546003490911,13.6861572090854,13.2617802413618,13.3678744832927,547626.326769401,0.0,1.0
1999-04-27,31.88,32.5,31.56,32.38,393400,13.5291377310277,13.7922514510163,13.3933371013561,13.7413262148895,927006.010977118,0.0,1.0
1999-04-28,32.38,32.81,31.75,31.88,376400,13.7413262148895,13.9238083110106,13.4739687252236,13.5291377310277,886947.286557669,0.0,1.0
1999-04-29,29.44,32.0,29.38,31.88,812100,12.4936579297821,13.5800629671545,12.4681953117187,13.5291377310277,1913628.8294726,0.0,1.0
1999-04-30,30.0,30.88,30.0,30.12,434100,12.7313090317073,13.1047607633041,12.7313090317073,12.7822342678342,1022911.31002839,0.0,1.0
1999-05-03,31.94,31.94,30.0,30.0,717100,13.5546003490911,13.5546003490911,12.7313090317073,12.7313090317073,1689771.2518345,0.0,1.0
1999-05-04,31.25,31.88,30.81,31.81,484300,13.2617802413618,13.5291377310277,13.0750543755634,13.499431343287,1141202.36684347,0.0,1.0
1999-05-05,31.5,31.62,31.31,31.38,294400,13.3678744832927,13.4187997194195,13.2872428594252,13.3169492471659,693722.851122685,0.0,1.0
1999-05-06,31.81,31.81,31.25,31.5,386300,13.499431343287,13.499431343287,13.2617802413618,13.3678744832927,910275.602543116,0.0,1.0
1999-05-07,32.25,32.31,31.44,31.69,623900,13.6861572090854,13.7116198271488,13.3424118652293,13.4485061071602,1470155.18619376,0.0,1.0
1999-05-10,32.06,32.19,31.81,32.0,590300,13.6055255852179,13.660694591022,13.499431343287,13.5800629671545,1390980.2955765,0.0,1.0
1999-05-11,32.44,32.94,32.0,32.0,805700,13.7667888329529,13.9789773168147,13.5800629671545,13.5800629671545,1898547.89792645,0.0,1.0
1999-05-12,32.62,32.75,32.25,32.5,540800,13.8431766871431,13.8983456929472,13.6861572090854,13.7922514510163,1274338.71564928,0.0,1.0
1999-05-13,32.44,32.81,32.38,32.69,530000,13.7667888329529,13.9238083110106,13.7413262148895,13.8728830748838,1248889.64366516,0.0,1.0
1999-05-14,31.94,32.44,31.94,32.38,556200,13.5546003490911,13.7667888329529,13.5546003490911,13.7413262148895,1310627.20718219,0.0,1.0
1999-05-17,31.94,32.0,31.5,31.94,566000,13.5546003490911,13.5800629671545,13.3678744832927,13.5546003490911,1333719.88361222,0.0,1.0
1999-05-18,32.12,32.25,31.81,31.81,359300,13.6309882032813,13.6861572090854,13.499431343287,13.499431343287,846652.922582816,0.0,1.0
1999-05-19,32.19,32.25,32.0,32.12,246700,13.660694591022,13.6861572090854,13.5800629671545,13.6309882032813,581322.783192819,0.0,1.0
1999-05-20,32.12,32.25,31.88,32.06,360600,13.6309882032813,13.6861572090854,13.5291377310277,13.6055255852179,849716.236803127,0.0,1.0
1999-05-21,32.44,32.5,32.12,32.38,408200,13.7667888329529,13.7922514510163,13.6309882032813,13.7413262148895,961880.665177579,0.0,1.0
1999-05-24,32.56,33.0,32.38,32.5,319800,13.8177140690797,14.0044399348781,13.7413262148895,13.7922514510163,753575.298196449,0.0,1.0
1999-05-25,32.75,33.19,32.62,32.69,598700,13.8983456929472,14.0850715587456,13.8431766871431,13.8728830748838,1410774.01823081,0.0,1.0
1999-05-26,33.12,33.25,32.88,32.88,317300,14.0553651710049,14.110534176809,13.9535146987513,13.9535146987513,747684.309311236,0.0,1.0
1999-05-27,33.38,33.5,33.12,33.12,376900,14.165703182613,14.2166284187399,14.0553651710049,14.0553651710049,888125.484334716,0.0,1.0
1999-05-28,33.69,33.81,33.44,33.5,266800,14.2972600426073,14.3481852787342,14.1911658006765,14.2166284187399,628686.333829935,0.0,1.0
1999-06-01,34.31,34.44,33.56,33.56,373400,14.560373762596,14.6155427684,14.2420910368033,14.2420910368033,879878.099895413,0.0,1.0
1999-06-02,34.19,34.44,33.75,34.44,309000,14.6197865380773,14.726687580327,14.4316407037177,14.726687580327,722630.933939026,0.26,1.0
1999-06-03,34.0,34.25,33.88,34.12,315000,14.5385417459674,14.6454427882172,14.4872292456876,14.5898542462473,736662.602559205,0.0,1.0
1999-06-04,33.94,34.38,33.81,33.88,289100,14.5128854958275,14.7010313301871,14.4572969538576,14.4872292456876,676092.56634878,0.0,1.0
1999-06-07,34.44,34.44,33.81,33.88,277300,14.726687580327,14.726687580327,14.4572969538576,14.4872292456876,648496.951395769,0.0,1.0
1999-06-08,34.5,34.62,34.19,34.31,243700,14.752343830467,14.8036563307469,14.6197865380773,14.6710990383572,569919.607122785,0.0,1.0
1999-06-09,33.75,34.75,33.56,34.5,271600,14.4316407037177,14.8592448727167,14.3503959116079,14.752343830467,635166.866206601,0.0,1.0
1999-06-10,33.81,33.94,33.44,33.62,177200,14.4572969538576,14.5128854958275,14.299083411328,14.3760521617478,414401.946582511,0.0,1.0
1999-06-11,33.62,34.25,33.38,33.75,142900,14.3760521617478,14.6454427882172,14.273427161188,14.4316407037177,334187.574303842,0.0,1.0
1999-06-14,33.94,33.94,33.62,33.69,146800,14.5128854958275,14.5128854958275,14.3760521617478,14.4059844535777,343308.158906956,0.0,1.0
1999-06-15,34.06,34.5,33.88,33.88,267200,14.5641979961074,14.752343830467,14.4872292456876,14.4872292456876,624876.97588514,0.0,1.0
1999-06-16,34.38,34.62,34.19,34.19,142600,14.7010313301871,14.8036563307469,14.6197865380773,14.6197865380773,333485.990872833,0.0,1.0
1999-06-17,34.94,34.94,34.12,34.31,179800,14.9404896648265,14.9404896648265,14.5898542462473,14.6710990383572,420482.336317921,0.0,1.0
1999-06-18,34.12,34.88,33.81,34.69,310400,14.5898542462473,14.9148334146866,14.4572969538576,14.8335886225768,725904.989950404,0.0,1.0
1999-06-21,34.88,34.88,34.19,34.25,170900,14.9148334146866,14.9148334146866,14.6197865380773,14.6454427882172,399668.694531327,0.0,1.0
1999-06-22,34.94,35.25,34.69,34.75,286300,14.9404896648265,15.0730469572163,14.8335886225768,14.8592448727167,669544.454326033,0.0,1.0
1999-06-23,34.0,34.75,33.56,34.69,206300,14.5385417459674,14.8592448727167,14.3503959116079,14.8335886225768,482455.539390362,0.0,1.0
1999-06-24,33.81,34.25,33.62,34.0,255400,14.4572969538576,14.6454427882172,14.3760521617478,14.5385417459674,597281.36093213,0.0,1.0
1999-06-25,34.0,34.19,33.75,34.0,135600,14.5385417459674,14.6197865380773,14.4316407037177,14.5385417459674,317115.710815963,0.0,1.0
1999-06-28,34.38,34.56,34.0,34.25,144300,14.7010313301871,14.7780000806069,14.5385417459674,14.6454427882172,337461.630315216,0.0,1.0
1999-06-29,34.0,34.31,33.69,34.12,137200,14.5385417459674,14.6710990383572,14.4059844535777,14.5898542462473,320857.489114676,0.0,1.0
1999-06-30,35.0,35.0,34.0,34.25,259800,14.9661459149665,14.9661459149665,14.5385417459674,14.6454427882172,607571.25125359,0.0,1.0
1999-07-01,34.56,34.88,33.75,34.88,214300,14.7780000806069,14.9148334146866,14.4316407037177,14.9148334146866,501164.430883928,0.0,1.0
1999-07-02,35.75,35.75,34.81,35.0,266800,15.2868490417158,15.2868490417158,14.8849011228567,14.9661459149665,623941.53131046,0.0,1.0
1999-07-06,35.12,35.5,34.75,35.5,258500,15.0174584152464,15.179947999466,14.8592448727167,15.179947999466,604531.056385885,0.0,1.0
1999-07-07,35.12,35.38,34.94,35.25,250200,15.0174584152464,15.1286354991861,14.9404896648265,15.0730469572163,585120.581461309,0.0,1.0
1999-07-08,35.25,35.31,35.0,35.0,208800,15.0730469572163,15.0987032073562,14.9661459149665,14.9661459149665,488302.067982099,0.0,1.0
1999-07-09,35.19,35.25,35.0,35.12,129800,15.0473907070763,15.0730469572163,14.9661459149665,15.0174584152464,303551.764483126,0.0,1.0
1999-07-12,35.44,35.44,34.75,35.0,243800,15.1542917493261,15.1542917493261,14.8592448727167,14.9661459149665,570153.468266455,0.0,1.0
1999-07-13,34.94,35.31,34.88,35.25,220500,14.9404896648265,15.0987032073562,14.9148334146866,15.0730469572163,515663.821791444,0.0,1.0
1999-07-14,34.56,35.0,34.44,34.88,143200,14.7780000806069,14.9661459149665,14.726687580327,14.9148334146866,334889.157734851,0.0,1.0
1999-07-15,34.56,34.94,34.25,34.62,181300,14.7780000806069,14.9404896648265,14.6454427882172,14.8036563307469,423990.253472964,0.0,1.0
1999-07-16,34.44,34.62,34.19,34.62,296100,14.726687580327,14.8036563307469,14.6197865380773,14.8036563307469,692462.846405652,0.0,1.0
1999-07-19,34.12,34.44,33.88,34.19,288900,14.5898542462473,14.726687580327,14.4872292456876,14.6197865380773,675624.844061442,0.0,1.0
1999-07-20,33.81,34.19,33.62,34.12,230700,14.4572969538576,14.6197865380773,14.3760521617478,14.5898542462473,539517.658445741,0.0,1.0
1999-07-21,33.69,34.0,33.38,33.81,167500,14.4059844535777,14.5385417459674,14.273427161188,14.4572969538576,391717.415646562,0.0,1.0
1999-07-22,33.25,33.56,32.62,33.44,245100,14.2178386192182,14.3503959116079,13.9484479927488,14.299083411328,573193.663134159,0.0,1.0
1999-07-23,32.94,33.5,32.75,33.38,203800,14.0852813268285,14.3247396614679,14.0040365347186,14.273427161188,476609.01079862,0.0,1.0
1999-07-26,33.25,33.69,32.88,32.88,181400,14.2178386192182,14.4059844535777,14.0596250766885,14.0596250766885,424224.114616632,0.0,1.0
1999-07-27,33.62,33.75,33.06,33.06,150700,14.3760521617478,14.4316407037177,14.1365938271084,14.1365938271084,352428.74351007,0.0,1.0
1999-07-28,32.69,33.38,32.44,33.38,270000,13.9783802845787,14.273427161188,13.8714792423289,14.273427161188,631425.087907888,0.0,1.0
1999-07-29,32.0,32.5,31.88,32.5,299500,13.6833334079694,13.8971354924689,13.6320209076895,13.8971354924689,700414.125290415,0.0,1.0
1999-07-30,31.06,32.12,31.0,32.0,406400,13.2813854891103,13.7346459082492,13.2557292389703,13.6833334079694,950411.687873204,0.0,1.0
1999-08-02,31.31,31.75,31.06,31.31,417600,13.38828653136,13.5764323657196,13.2813854891103,13.38828653136,976604.135964202,0.0,1.0
1999-08-03,31.44,31.62,31.12,31.38,189500,13.4438750733299,13.5208438237497,13.3070417392502,13.41821882319,443166.86725387,0.0,1.0
1999-08-04,30.69,31.5,30.62,31.44,235000,13.1231719465806,13.4695313234698,13.0932396547507,13.4438750733299,549573.687623533,0.0,1.0
1999-08-05,30.25,30.75,30.0,30.75,479700,12.935026112221,13.1488281967206,12.8281250699713,13.1488281967206,1121831.90618302,0.0,1.0
1999-08-06,30.19,30.44,30.0,30.31,166400,12.9093698620811,13.0162709043309,12.8281250699713,12.960682362361,389144.943066195,0.0,1.0
1999-08-09,30.0,30.38,29.88,30.19,165100,12.8281250699713,12.9906146541909,12.7768125696914,12.9093698620811,386104.74819849,0.0,1.0
1999-08-10,29.25,30.44,29.25,30.19,447200,12.507421943222,13.0162709043309,12.507421943222,12.9093698620811,1045827.0344904,0.0,1.0
1999-08-11,29.62,29.75,29.31,29.38,251800,12.6656354857516,12.7212240277215,12.5330781933619,12.5630104851919,588862.359760025,0.0,1.0
1999-08-12,29.06,29.75,28.81,29.75,267700,12.4261771511122,12.7212240277215,12.3192761088624,12.7212240277215,626046.281603487,0.0,1.0
1999-08-13,29.31,29.31,29.0,29.25,176600,12.5330781933619,12.5330781933619,12.4005209009722,12.507421943222,412998.779720494,0.0,1.0
1999-08-16,29.62,29.62,29.25,29.38,170700,12.6656354857516,12.6656354857516,12.507421943222,12.5630104851919,399200.972243988,0.0,1.0
1999-08-17,29.5,29.81,29.38,29.62,157900,12.6143229854718,12.7468802778615,12.5630104851919,12.6656354857516,369266.745854279,0.0,1.0
1999-08-18,29.56,29.75,29.44,29.75,197300,12.6399792356117,12.7212240277215,12.5886667353318,12.7212240277215,461408.036460098,0.0,1.0
1999-08-19,29.06,29.38,28.69,29.31,279200,12.4261771511122,12.5630104851919,12.2679636085825,12.5330781933619,652940.313125489,0.0,1.0
1999-08-20,29.31,29.38,29.0,29.31,176300,12.5330781933619,12.5630104851919,12.4005209009722,12.5330781933619,412297.196289485,0.0,1.0
1999-08-23,29.31,29.81,29.12,29.38,216400,12.5330781933619,12.7468802778615,12.4518334012521,12.5630104851919,506075.51490099,0.0,1.0
1999-08-24,29.25,29.38,28.81,29.31,185100,12.507421943222,12.5630104851919,12.3192761088624,12.5330781933619,432876.976932408,0.0,1.0
1999-08-25,29.44,29.5,29.06,29.38,227900,12.5886667353318,12.6143229854718,12.4261771511122,12.5630104851919,532969.546422992,0.0,1.0
1999-08-26,29.31,29.88,29.31,29.38,172600,12.5330781933619,12.7768125696914,12.5330781933619,12.5630104851919,403644.333973711,0.0,1.0
1999-08-27,29.0,29.56,28.69,29.25,387700,12.4005209009722,12.6399792356117,12.2679636085825,12.507421943222,906679.654006996,0.0,1.0
1999-08-30,28.75,29.12,28.25,29.0,237900,12.2936198587225,12.4518334012521,12.079817774223,12.4005209009722,556355.660789949,0.0,1.0
1999-08-31,28.88,29.19,28.19,28.62,183600,12.3492084006924,12.4817656930821,12.054161524083,12.2380313167526,429369.059777362,0.0,1.0
1999-09-01,28.81,29.0,28.38,28.88,192600,12.4304531928022,12.5124311902556,12.2449240406708,12.4606556129166,446388.069198717,0.26,1.0
1999-09-02,28.56,28.94,28.31,28.75,196100,12.3225874066793,12.4865434015861,12.2147216205564,12.4045654041327,454500.001920397,0.0,1.0
1999-09-03,29.25,29.38,28.81,28.81,159700,12.6202969763785,12.6763871851624,12.4304531928022,12.4304531928022,370135.901614928,0.0,1.0
1999-09-07,29.06,29.31,28.88,29.31,104400,12.5383189789251,12.646184765048,12.4606556129166,12.646184765048,241967.364612388,0.0,1.0
1999-09-08,28.94,29.0,28.44,28.94,294400,12.4865434015861,12.5124311902556,12.2708118293403,12.4865434015861,682329.426646429,0.0,1.0
1999-09-09,28.88,29.0,28.44,28.69,159100,12.4606556129166,12.5124311902556,12.2708118293403,12.3786776154632,368745.284576926,0.0,1.0
1999-09-10,28.38,29.0,28.19,29.0,157600,12.2449240406708,12.5124311902556,12.1629460432174,12.5124311902556,365268.741981921,0.0,1.0
1999-09-13,28.25,28.62,28.0,28.62,288600,12.1888338318869,12.3484751953488,12.080968045764,12.3484751953488,668886.795279075,0.0,1.0
1999-09-14,27.5,28.25,27.38,28.25,460100,11.8652364735182,12.1888338318869,11.8134608961792,12.1888338318869,1066371.49864138,0.0,1.0
1999-09-15,27.44,28.19,27.44,27.75,340700,11.8393486848487,12.1629460432174,11.8393486848487,11.9731022596411,789638.708078938,0.0,1.0
1999-09-16,27.38,27.75,27.25,27.44,329400,11.8134608961792,11.9731022596411,11.7573706873953,11.8393486848487,763448.75386323,0.0,1.0
1999-09-17,26.81,27.44,26.75,27.38,578400,11.567526903819,11.8393486848487,11.5416391151495,11.8134608961792,1340554.82463416,0.0,1.0
1999-09-20,26.56,27.25,26.12,26.62,415000,11.4596611176961,11.7573706873953,11.2698173341198,11.4855489063656,961843.451284883,0.0,1.0
1999-09-21,26.0,26.38,25.88,26.31,362500,11.2180417567809,11.3819977516877,11.1662661794419,11.3517953315732,840164.460459681,0.0,1.0
1999-09-22,26.44,27.19,26.12,26.12,261200,11.4078855403571,11.7314828987258,11.2698173341198,11.2698173341198,605381.950543643,0.0,1.0
1999-09-23,26.06,26.38,25.44,26.31,306100,11.2439295454503,11.3819977516877,10.9764223958656,11.3517953315732,709446.458887478,0.0,1.0
1999-09-24,26.12,26.38,25.81,26.25,251700,11.2698173341198,11.3819977516877,11.1360637593275,11.3259075429037,583363.847441941,0.0,1.0
1999-09-27,26.19,26.31,26.06,26.12,146000,11.3000197542343,11.3517953315732,11.2439295454503,11.2698173341198,338383.47924721,0.0,1.0
1999-09-28,25.88,26.38,25.25,26.25,399700,11.1662661794419,11.3819977516877,10.8944443984122,11.3259075429037,926382.71681582,0.0,1.0
1999-09-29,25.94,26.38,25.62,25.94,188800,11.1921539681114,11.3819977516877,11.0540857618741,11.1921539681114,437580.827958036,0.0,1.0
1999-09-30,26.56,26.62,26.0,26.06,227200,11.4596611176961,11.4855489063656,11.2180417567809,11.2439295454503,526580.318390182,0.0,1.0
1999-10-01,26.19,26.38,25.62,26.31,366600,11.3000197542343,11.3819977516877,11.0540857618741,11.3517953315732,849667.010219363,0.0,1.0
1999-10-04,26.25,26.88,26.0,26.31,194100,11.3259075429037,11.5977293239334,11.2180417567809,11.3517953315732,449864.611793725,0.0,1.0
1999-10-05,26.0,26.38,25.88,26.06,184800,11.2180417567809,11.3819977516877,11.1662661794419,11.2439295454503,428310.047704687,0.0,1.0
1999-10-06,26.69,26.94,25.94,26.12,228700,11.51575132648,11.6236171126029,11.1921539681114,11.2698173341198,530056.860985188,0.0,1.0
1999-10-07,26.44,26.81,26.31,26.62,200400,11.4078855403571,11.567526903819,11.3517953315732,11.4855489063656,464466.090692749,0.0,1.0
1999-10-08,27.19,27.31,26.56,26.62,276200,11.7314828987258,11.7832584760648,11.4596611176961,11.4855489063656,640147.376493698,0.0,1.0
1999-10-11,27.31,27.5,26.75,27.12,258000,11.7832584760648,11.8652364735182,11.5416391151495,11.7012804786114,597965.326340962,0.0,1.0
1999-10-12,26.0,27.31,26.0,27.31,214600,11.2180417567809,11.7832584760648,11.2180417567809,11.7832584760648,497377.360592131,0.0,1.0
1999-10-13,25.44,26.5,25.44,26.25,136400,10.9764223958656,11.4337733290266,10.9764223958656,11.3259075429037,316133.606639174,0.0,1.0
1999-10-14,25.88,26.12,25.44,25.44,220500,11.1662661794419,11.2698173341198,10.9764223958656,10.9764223958656,511051.76146582,0.0,1.0
1999-10-15,25.38,26.12,25.0,26.12,362100,10.9505346071961,11.2698173341198,10.7865786122893,11.2698173341198,839237.382434348,0.0,1.0
1999-10-18,24.69,25.5,24.38,25.31,183400,10.6528250374969,11.0023101845351,10.5190714627045,10.9203321870817,425065.274616017,0.0,1.0
1999-10-19,25.0,25.5,24.81,24.94,204900,10.7865786122893,11.0023101845351,10.7046006148359,10.7606908236198,474895.718477763,0.0,1.0
1999-10-20,25.25,25.75,25.19,25.5,196900,10.8944443984122,11.110175970658,10.8685566097427,11.0023101845351,456354.157971066,0.0,1.0
1999-10-21,25.12,25.25,24.81,25.19,192300,10.8383541896283,10.8944443984122,10.7046006148359,10.8685566097427,445692.760679716,0.0,1.0
1999-10-22,25.69,26.12,25.31,25.5,194300,11.0842881819885,11.2698173341198,10.9203321870817,11.0023101845351,450328.15080639,0.0,1.0
1999-10-25,25.81,26.12,25.25,25.5,220900,11.1360637593275,11.2698173341198,10.8944443984122,11.0023101845351,511978.839491155,0.0,1.0
1999-10-26,25.38,26.06,25.12,25.75,201000,10.9505346071961,11.2439295454503,10.8383541896283,11.110175970658,465856.707730748,0.0,1.0
1999-10-27,25.69,25.94,25.12,25.25,247700,11.0842881819885,11.1921539681114,10.8383541896283,10.8944443984122,574093.067188588,0.0,1.0
1999-10-28,26.0,26.5,25.75,26.5,303600,11.2180417567809,11.4337733290266,11.110175970658,11.4337733290266,703652.221229129,0.0,1.0
1999-10-29,26.06,26.75,26.0,26.06,333400,11.2439295454503,11.5416391151495,11.2180417567809,11.2439295454503,772719.53411658,0.0,1.0
1999-11-01,26.31,26.69,26.12,26.12,485500,11.3517953315732,11.51575132648,11.2698173341198,11.2698173341198,1125240.95325015,0.0,1.0
1999-11-02,26.69,27.12,26.25,26.31,347000,11.51575132648,11.7012804786114,11.3259075429037,11.3517953315732,804240.186977963,0.0,1.0
1999-11-03,26.12,26.75,25.75,26.69,605100,11.2698173341198,11.5416391151495,11.110175970658,11.51575132648,1402437.28282526,0.0,1.0
1999-11-04,26.0,26.25,25.81,26.12,319400,11.2180417567809,11.3259075429037,11.1360637593275,11.2698173341198,740271.803229854,0.0,1.0
1999-11-05,26.56,26.62,26.06,26.12,239800,11.4596611176961,11.4855489063656,11.2439295454503,11.2698173341198,555783.276188229,0.0,1.0
1999-11-08,26.38,27.0,26.0,27.0,395600,11.3819977516877,11.6495049012724,11.2180417567809,11.6495049012724,916880.167056137,0.0,1.0
1999-11-09,26.31,26.81,26.25,26.38,171000,11.3517953315732,11.567526903819,11.3259075429037,11.3819977516877,396325.855830639,0.0,1.0
1999-11-10,26.19,26.56,26.12,26.25,395300,11.3000197542343,11.4596611176961,11.2698173341198,11.3259075429037,916184.858537137,0.0,1.0
1999-11-11,26.56,26.88,26.25,26.25,120600,11.4596611176961,11.5977293239334,11.3259075429037,11.3259075429037,279514.02463845,0.0,1.0
1999-11-12,26.25,27.0,26.25,26.56,238800,11.3259075429037,11.6495049012724,11.3259075429037,11.4596611176961,553465.581124892,0.0,1.0
1999-11-15,26.12,26.88,26.12,26.25,398900,11.2698173341198,11.5977293239334,11.2698173341198,11.3259075429037,924528.560765157,0.0,1.0
1999-11-16,26.94,26.94,26.19,26.38,609700,11.6236171126029,11.6236171126029,11.3000197542343,11.3819977516877,1413098.68011661,0.0,1.0
1999-11-17,26.5,26.88,26.38,26.75,257000,11.4337733290266,11.5977293239334,11.3819977516877,11.5416391151495,595647.631277627,0.0,1.0
1999-11-18,26.19,26.69,26.12,26.5,294100,11.3000197542343,11.51575132648,11.2698173341198,11.4337733290266,681634.118127427,0.0,1.0
1999-11-19,26.0,26.25,25.81,26.19,317800,11.2180417567809,11.3259075429037,11.1360637593275,11.3000197542343,736563.491128515,0.0,1.0
1999-11-22,26.06,26.19,25.5,25.88,260600,11.2439295454503,11.3000197542343,11.0023101845351,11.1662661794419,603991.333505641,0.0,1.0
1999-11-23,25.56,25.94,25.25,25.88,237500,11.0281979732046,11.1921539681114,10.8944443984122,11.1662661794419,550452.57754255,0.0,1.0
1999-11-24,26.0,26.06,25.44,25.5,237100,11.2180417567809,11.2439295454503,10.9764223958656,11.0023101845351,549525.499517215,0.0,1.0
1999-11-26,25.25,25.75,25.25,25.5,172500,10.8944443984122,11.110175970658,10.8944443984122,11.0023101845351,399802.398425642,0.0,1.0
1999-11-29,25.31,25.5,25.31,25.5,309500,10.9203321870817,11.0023101845351,10.9203321870817,11.0023101845351,717326.622102818,0.0,1.0
1999-11-30,25.75,25.81,25.31,25.31,257000,11.110175970658,11.1360637593275,10.9203321870817,10.9203321870817,595647.631277623,0.0,1.0
1999-12-01,25.56,25.69,25.44,25.5,358900,11.1403783907724,11.1970391572356,11.0880761448063,11.1142272677893,823444.561595719,0.26,1.0
1999-12-02,25.81,25.94,25.5,25.56,300700,11.2493414032017,11.3060021696649,11.1142272677893,11.1403783907724,689913.011066684,0.0,1.0
1999-12-03,25.88,26.25,25.81,25.88,385600,11.2798510466819,11.4411163050773,11.2493414032017,11.2798510466819,884703.881168319,0.0,1.0
1999-12-06,26.12,26.19,25.88,25.88,706900,11.384455538614,11.4149651820942,11.2798510466819,11.2798510466819,1621880.63692398,0.0,1.0
1999-12-07,25.94,26.25,25.88,26.12,371200,11.3060021696649,11.4411163050773,11.2798510466819,11.384455538614,851665.147016807,0.0,1.0
1999-12-08,25.88,26.06,25.56,26.0,659600,11.2798510466819,11.358304415631,11.1403783907724,11.332153292648,1513357.5726624,0.0,1.0
1999-12-09,25.31,25.75,25.25,25.62,475100,11.0314153783431,11.2231902802186,11.00526425536,11.1665295137554,1090048.79134613,0.0,1.0
1999-12-10,25.31,25.38,25.0,25.31,340100,11.0314153783431,11.0619250218233,10.8963012429307,11.0314153783431,780310.658675686,0.0,1.0
1999-12-13,25.28,25.5,25.0,25.5,414300,11.0183398168515,11.1142272677893,10.8963012429307,11.1142272677893,950551.913817522,0.0,1.0
1999-12-14,24.44,25.31,24.31,25.12,434600,10.6522240950891,11.0314153783431,10.5955633286258,10.9486034888968,997127.351544998,0.0,1.0
1999-12-15,24.0,24.88,23.88,24.25,431900,10.4604491932135,10.8439989969647,10.4081469472474,10.5694122056428,990932.58889159,0.0,1.0
1999-12-16,23.88,24.69,23.81,23.81,875700,10.4081469472474,10.7611871075184,10.3776373037672,10.3776373037672,2009168.02058895,0.0,1.0
1999-12-17,23.81,24.31,23.75,23.81,759200,10.3776373037672,10.5955633286258,10.3514861807842,10.3776373037672,1741875.48387705,0.0,1.0
1999-12-20,23.44,24.19,23.38,24.12,634800,10.2163720453718,10.5432610826598,10.1902209223888,10.5127514391796,1456457.53051258,0.0,1.0
1999-12-21,23.12,23.5,22.25,23.31,455900,10.0768993894623,10.2425231683549,9.69770810620834,10.1597112789086,1045997.14581078,0.0,1.0
1999-12-22,23.88,24.19,23.12,23.12,644100,10.4081469472474,10.5432610826598,10.0768993894623,10.0768993894623,1477795.04631877,0.0,1.0
1999-12-23,24.19,24.5,23.94,24.19,478700,10.5432610826598,10.6783752180721,10.4342980702305,10.5432610826598,1098308.47488401,0.0,1.0
1999-12-27,24.31,25.12,24.19,24.19,483400,10.5955633286258,10.9486034888968,10.5432610826598,10.5432610826598,1109091.95061402,0.0,1.0
1999-12-28,25.06,25.44,24.62,24.88,454500,10.9224523659138,11.0880761448063,10.7306774640382,10.8439989969647,1042785.04665716,0.0,1.0
1999-12-29,24.75,25.25,24.38,25.06,254800,10.7873382305014,11.00526425536,10.626072972106,10.9224523659138,584602.045958735,0.0,1.0
1999-12-30,24.69,25.0,24.25,24.88,248100,10.7611871075184,10.8963012429307,10.5694122056428,10.8439989969647,569229.857152126,0.0,1.0
1999-12-31,24.81,24.88,24.19,24.44,150500,10.8134893534844,10.8439989969647,10.5432610826598,10.6522240950891,345300.659014089,0.0,1.0
2000-01-03,24.06,24.88,23.69,24.88,602300,10.4866003161965,10.8439989969647,10.3253350578012,10.8439989969647,1381890.94301784,0.0,1.0
2000-01-04,23.81,24.06,23.56,24.0,397200,10.3776373037672,10.4866003161965,10.2686742913379,10.4604491932135,911318.417012597,0.0,1.0
2000-01-05,23.69,24.0,23.69,23.81,234900,10.3253350578012,10.4604491932135,10.3253350578012,10.3776373037672,538944.35084657,0.0,1.0
2000-01-06,23.69,24.0,23.5,23.69,298400,10.3253350578012,10.4604491932135,10.2425231683549,10.3253350578012,684635.991028593,0.0,1.0
2000-01-07,25.25,25.38,23.94,23.94,512400,11.00526425536,11.0619250218233,10.4342980702305,10.4342980702305,1175628.29022471,0.0,1.0
2000-01-10,24.94,25.19,24.25,25.12,486800,10.8701501199477,10.979113132377,10.5694122056428,10.9486034888968,1116892.76284424,0.0,1.0
2000-01-11,24.56,25.38,24.38,25.31,649500,10.7045263410551,11.0619250218233,10.626072972106,11.0314153783431,1490184.57162559,0.0,1.0
2000-01-12,24.38,25.5,24.12,24.75,1105000,10.626072972106,11.1142272677893,10.5127514391796,10.7873382305014,2535263.97482105,0.0,1.0
2000-01-13,24.94,25.56,24.12,24.44,561900,10.8701501199477,11.1403783907724,10.5127514391796,10.6522240950891,1289198.93887054,0.0,1.0
2000-01-14,24.75,25.38,24.19,24.38,510000,10.7873382305014,11.0619250218233,10.5432610826598,10.626072972106,1170121.83453279,0.0,1.0
2000-01-18,24.81,25.19,24.56,24.88,308400,10.8134893534844,10.979113132377,10.7045263410551,10.8439989969647,707579.556411595,0.0,1.0
2000-01-19,25.06,25.5,24.69,24.94,321600,10.9224523659138,11.1142272677893,10.7611871075184,10.8701501199477,737865.062717144,0.0,1.0
2000-01-20,24.31,25.12,24.0,25.12,309400,10.5955633286258,10.9486034888968,10.4604491932135,10.9486034888968,709873.912949894,0.0,1.0
2000-01-21,24.19,24.62,24.06,24.62,450800,10.5432610826598,10.7306774640382,10.4866003161965,10.7306774640382,1034295.92746545,0.0,1.0
2000-01-24,24.06,24.75,24.06,24.44,250800,10.4866003161965,10.7873382305014,10.4866003161965,10.6522240950891,575424.619805538,0.0,1.0
2000-01-25,23.69,24.62,23.62,24.12,748600,10.3253350578012,10.7306774640382,10.2948254143209,10.5127514391796,1717555.30457106,0.0,1.0
2000-01-26,23.19,23.69,23.0,23.69,849200,10.1074090329425,10.3253350578012,10.0245971434963,10.3253350578012,1948367.57232402,0.0,1.0
2000-01-27,23.0,23.5,23.0,23.31,435400,10.0245971434963,10.2425231683549,10.0245971434963,10.1597112789086,998962.836775636,0.0,1.0
2000-01-28,22.75,23.25,22.69,23.06,519100,9.91563413106696,10.1335601559256,9.88948300808392,10.0507482664793,1191000.47903131,0.0,1.0
2000-01-31,24.12,24.81,22.81,22.88,659400,10.5127514391796,10.8134893534844,9.94178525404999,9.9722948975302,1512898.70135474,0.0,1.0
2000-02-01,23.06,24.06,22.75,24.0,452300,10.0507482664793,10.4866003161965,9.91563413106696,10.4604491932135,1037737.4622729,0.0,1.0
2000-02-02,23.0,23.25,22.81,23.06,507000,10.0245971434963,10.1335601559256,9.94178525404999,10.0507482664793,1163238.76491789,0.0,1.0
2000-02-03,23.12,23.62,22.75,23.0,331000,10.0768993894623,10.2948254143209,9.91563413106696,10.0245971434963,759432.014177165,0.0,1.0
2000-02-04,22.75,23.31,22.5,23.06,316800,9.91563413106696,10.1597112789086,9.80667111863765,10.0507482664793,726852.151333308,0.0,1.0
2000-02-07,22.94,23.31,22.5,22.75,286700,9.99844602051323,10.1597112789086,9.80667111863765,9.91563413106696,657792.019530491,0.0,1.0
2000-02-08,22.75,23.31,22.75,22.88,352300,9.91563413106696,10.1597112789086,9.91563413106696,9.9722948975302,808301.808442944,0.0,1.0
2000-02-09,22.5,22.94,22.38,22.75,344900,9.80667111863765,9.99844602051323,9.75436887267158,9.91563413106696,791323.570059527,0.0,1.0
2000-02-10,22.12,22.75,21.56,22.5,523700,9.64104733974511,9.91563413106696,9.39697019190346,9.80667111863765,1201554.51910749,0.0,1.0
2000-02-11,21.62,22.5,21.38,22.12,439900,9.42312131488649,9.80667111863765,9.31851682295435,9.64104733974511,1009287.44119799,0.0,1.0
2000-02-14,22.06,22.38,21.62,21.69,425600,9.61489621676207,9.75436887267158,9.42312131488649,9.4536309583667,976478.142700303,0.0,1.0
2000-02-15,22.44,22.44,21.81,22.19,363200,9.78051999565462,9.78051999565462,9.50593320433276,9.67155698322531,833310.294710409,0.0,1.0
2000-02-16,22.31,22.62,22.25,22.38,285200,9.72385922919138,9.85897336460372,9.69770810620834,9.75436887267158,654350.484723042,0.0,1.0
2000-02-17,22.31,22.44,22.25,22.38,425800,9.72385922919138,9.78051999565462,9.69770810620834,9.75436887267158,976937.014007963,0.0,1.0
2000-02-18,22.38,22.44,22.19,22.31,582200,9.75436887267158,9.78051999565462,9.67155698322531,9.72385922919138,1335774.37659802,0.0,1.0
2000-02-22,22.69,22.69,22.25,22.5,409600,9.88948300808392,9.88948300808392,9.69770810620834,9.80667111863765,939768.438087511,0.0,1.0
2000-02-23,22.06,22.62,21.94,22.44,509900,9.61489621676207,9.85897336460372,9.562593970796,9.78051999565462,1169892.39887896,0.0,1.0
2000-02-24,21.81,22.12,21.5,22.06,895500,9.50593320433276,9.64104733974511,9.37081906892042,9.61489621676207,2054596.28004728,0.0,1.0
2000-02-25,21.75,22.12,21.44,22.0,449500,9.47978208134973,9.64104733974511,9.34466794593739,9.58874509377904,1031313.26396566,0.0,1.0
2000-02-28,22.06,22.25,21.5,22.0,392200,9.61489621676207,9.69770810620834,9.37081906892042,9.58874509377904,899846.634321097,0.0,1.0
2000-02-29,22.56,22.69,21.56,22.31,435100,9.83282224162068,9.88948300808392,9.39697019190346,9.72385922919138,998274.52981415,0.0,1.0
2000-03-01,21.94,22.31,21.25,22.25,457500,9.68245328446824,9.84573987130749,9.37794586576801,9.81926096533356,1036674.25032676,0.275,1.0
2000-03-02,21.81,22.06,21.31,22.0,562900,9.62508232152472,9.7354110964161,9.40442477174194,9.70893219044217,1275505.86996488,0.0,1.0
2000-03-03,21.88,22.06,21.38,21.62,354100,9.6559743784943,9.7354110964161,9.43531682871153,9.54123245260726,802374.539979686,0.0,1.0
2000-03-06,21.31,21.88,21.0,21.62,569500,9.40442477174194,9.6559743784943,9.26761709087662,9.54123245260726,1290461.17062533,0.0,1.0
2000-03-07,20.31,21.06,20.12,21.06,426200,8.96310967217639,9.29409599685055,8.87925980325893,9.29409599685055,965749.869921892,0.0,1.0
2000-03-08,20.75,20.94,19.94,20.06,505800,9.15728831598523,9.24113818490269,8.79982308533713,8.852780897285,1146119.85970552,0.0,1.0
2000-03-09,20.56,20.75,20.56,20.75,415800,9.07343844706777,9.15728831598523,9.07343844706777,9.15728831598523,942183.941608454,0.0,1.0
2000-03-10,20.69,20.94,20.5,20.5,492500,9.1308094100113,9.24113818490269,9.04695954109384,9.04695954109384,1115982.66292007,0.0,1.0
2000-03-13,21.06,21.5,20.44,20.5,536500,9.29409599685055,9.48827464065939,9.02048063511991,9.04695954109384,1215684.66732308,0.0,1.0
2000-03-14,20.38,21.06,20.25,21.0,801300,8.99400172914597,9.29409599685055,8.93663076620245,9.26761709087662,1815709.45745756,0.0,1.0
2000-03-15,22.0,22.19,20.56,20.62,582300,9.70893219044217,9.79278205935963,9.07343844706777,9.09991735304171,1319465.39008803,0.0,1.0
2000-03-16,23.38,23.88,22.06,22.25,744100,10.3179470278426,10.5386045776254,9.7354110964161,9.81926096533356,1686096.85173365,0.0,1.0
2000-03-17,23.75,24.12,23.19,24.12,857400,10.4812336146819,10.6445202015211,10.2340971589252,10.6445202015211,1942829.5130714,0.0,1.0
2000-03-20,23.31,23.75,23.06,23.75,333500,10.287054970873,10.4812336146819,10.1767261959817,10.4812336146819,755695.874281916,0.0,1.0
2000-03-21,23.5,23.56,23.06,23.5,382500,10.3709048397905,10.3973837457644,10.1767261959817,10.3709048397905,866727.651912538,0.0,1.0
2000-03-22,23.39,23.75,23.12,23.5,476900,10.3223601788383,10.4812336146819,10.2032051019556,10.3709048397905,1080633.77044991,0.0,1.0
2000-03-23,23.67,24.25,23.31,23.5,359600,10.4459284067166,10.7018911644647,10.287054970873,10.3709048397905,814837.290530066,0.0,1.0
2000-03-24,23.25,23.56,23.19,23.5,788300,10.2605760648991,10.3973837457644,10.2340971589252,10.3709048397905,1786252.04706576,0.0,1.0
2000-03-27,23.5,23.75,23.12,23.19,352300,10.3709048397905,10.4812336146819,10.2032051019556,10.2340971589252,798295.821617745,0.0,1.0
2000-03-28,23.25,23.62,23.12,23.19,337900,10.2605760648991,10.4238626517384,10.2032051019556,10.2340971589252,765666.074722215,0.0,1.0
2000-03-29,23.25,23.44,23.06,23.12,400700,10.2605760648991,10.3444259338166,10.1767261959817,10.2032051019556,907968.026461058,0.0,1.0
2000-03-30,23.56,23.75,23.06,23.25,317000,10.3973837457644,10.4812336146819,10.1767261959817,10.2605760648991,718307.622630786,0.0,1.0
2000-03-31,23.88,23.94,23.25,23.31,341900,10.5386045776254,10.5650834835993,10.2605760648991,10.287054970873,774729.893304306,0.0,1.0
2000-04-03,24.19,24.31,23.56,23.88,368400,10.6754122584907,10.7283700704386,10.3973837457644,10.5386045776254,834777.691410667,0.0,1.0
2000-04-04,24.31,24.81,23.31,24.75,504700,10.7283700704386,10.9490276202214,10.287054970873,10.9225487142474,1143627.30959545,0.0,1.0
2000-04-05,24.31,24.5,24.06,24.5,357200,10.7283700704386,10.8122199393561,10.6180412955472,10.8122199393561,809398.999380807,0.0,1.0
2000-04-06,24.5,24.75,24.0,24.56,267200,10.8122199393561,10.9225487142474,10.5915623895733,10.83869884533,605463.081283737,0.0,1.0
2000-04-07,24.0,24.81,23.94,24.12,264100,10.5915623895733,10.9490276202214,10.5650834835993,10.6445202015211,598438.621882617,0.0,1.0
2000-04-10,24.25,24.75,23.94,24.25,233100,10.7018911644647,10.9225487142474,10.5650834835993,10.7018911644647,528194.027871404,0.0,1.0
2000-04-11,25.12,25.25,24.0,24.38,468300,11.0858353010867,11.1432062640302,10.5915623895733,10.7592621274082,1061146.56049841,0.0,1.0
2000-04-12,24.69,25.5,24.12,25.0,715300,10.8960698082735,11.2535350389216,10.6445202015211,11.0328774891388,1620837.35794259,0.0,1.0
2000-04-13,24.56,25.19,24.5,24.62,535200,10.83869884533,11.1167273580563,10.8122199393561,10.8651777513039,1212738.9262839,0.0,1.0
2000-04-14,23.94,24.75,23.75,24.31,644700,10.5650834835993,10.9225487142474,10.4812336146819,10.7283700704386,1460860.95996867,0.0,1.0
2000-04-17,24.56,24.75,23.94,24.0,582100,10.83869884533,10.9225487142474,10.5650834835993,10.5915623895733,1319012.19915892,0.0,1.0
2000-04-18,24.75,24.75,24.12,24.56,250700,10.9225487142474,10.9225487142474,10.6445202015211,10.83869884533,568074.829632612,0.0,1.0
2000-04-19,24.69,25.0,24.25,24.56,342100,10.8960698082735,11.0328774891388,10.7018911644647,10.83869884533,775183.084233411,0.0,1.0
2000-04-20,24.75,25.06,24.69,25.0,321200,10.9225487142474,11.0593563951128,10.8960698082735,11.0328774891388,727824.632141983,0.0,1.0
2000-04-24,25.25,25.44,24.75,25.0,241100,11.1432062640302,11.2270561329477,10.9225487142474,11.0328774891388,546321.66503559,0.0,1.0
2000-04-25,26.25,26.31,25.12,25.12,414500,11.5845213635958,11.6110002695697,11.0858353010867,11.0858353010867,939238.200569271,0.0,1.0
2000-04-26,26.31,26.5,25.94,26.12,499200,11.6110002695697,11.6948501384872,11.4477136827305,11.5271504006523,1131164.55904507,0.0,1.0
2000-04-27,26.06,26.44,26.0,26.44,533500,11.5006714946783,11.6683712325132,11.4741925887044,11.6683712325132,1208886.80338651,0.0,1.0
2000-04-28,26.25,26.44,25.94,26.06,500600,11.5845213635958,11.6683712325132,11.4477136827305,11.5006714946783,1134336.8955488,0.0,1.0
2000-05-01,26.44,26.69,26.0,26.06,278700,11.6683712325132,11.7787000074046,11.4741925887044,11.5006714946783,631521.559707255,0.0,1.0
2000-05-02,26.25,26.62,26.19,26.44,230000,11.5845213635958,11.747807950435,11.5580424576218,11.6683712325132,521169.568470283,0.0,1.0
2000-05-03,26.06,26.38,25.94,26.31,364500,11.5006714946783,11.6418923265393,11.4477136827305,11.6110002695697,825940.468293126,0.0,1.0
2000-05-04,26.0,26.62,25.88,26.25,333900,11.4741925887044,11.747807950435,11.4212347767565,11.5845213635958,756602.256140121,0.0,1.0
2000-05-05,25.56,26.25,25.56,26.12,280500,11.2800139448955,11.5845213635958,11.2800139448955,11.5271504006523,635600.278069197,0.0,1.0
2000-05-08,25.94,26.25,25.38,25.62,180100,11.4477136827305,11.5845213635958,11.2005772269737,11.3064928508695,408098.431658686,0.0,1.0
2000-05-09,25.75,26.19,25.25,26.19,211100,11.363863813813,11.5580424576218,11.1432062640302,11.5580424576218,478343.0256699,0.0,1.0
2000-05-10,25.44,26.0,25.0,25.5,232600,11.2270561329477,11.4741925887044,11.0328774891388,11.2535350389216,527061.050548643,0.0,1.0
2000-05-11,25.5,25.81,25.38,25.38,270700,11.2535350389216,11.3903427197869,11.2005772269737,11.2005772269737,613393.92254307,0.0,1.0
2000-05-12,25.62,25.75,25.06,25.5,403900,11.3064928508695,11.363863813813,11.0593563951128,11.2535350389216,915219.081326728,0.0,1.0
2000-05-15,25.44,25.69,25.31,25.44,191900,11.2270561329477,11.3373849078391,11.1696851700042,11.2270561329477,434836.696475858,0.0,1.0
2000-05-16,25.94,26.25,25.19,25.19,240100,11.4477136827305,11.5845213635958,11.1167273580563,11.1167273580563,544055.710390064,0.0,1.0
2000-05-17,25.31,25.69,25.06,25.69,235500,11.1696851700042,11.3373849078391,11.0593563951128,11.3373849078391,533632.319020658,0.0,1.0
2000-05-18,25.12,25.69,25.0,25.25,494800,11.0858353010867,11.3373849078391,11.0328774891388,11.1432062640302,1121194.35860477,0.0,1.0
2000-05-19,25.12,25.19,24.75,24.88,465600,11.0858353010867,11.1167273580563,10.9225487142474,10.979919677191,1055028.4829555,0.0,1.0
2000-05-22,25.06,25.5,25.0,25.19,293100,11.0593563951128,11.2535350389216,11.0328774891388,11.1167273580563,664151.306602782,0.0,1.0
2000-05-23,25.0,25.31,25.0,25.06,229900,11.0328774891388,11.1696851700042,11.0328774891388,11.0593563951128,520942.973005734,0.0,1.0
2000-05-24,25.44,25.81,25.12,25.25,437700,11.2270561329477,11.3903427197869,11.0858353010867,11.1432062640302,991808.348345404,0.0,1.0
2000-05-25,25.12,25.31,24.75,25.19,376800,11.0858353010867,11.1696851700042,10.9225487142474,11.1167273580563,853811.710433057,0.0,1.0
2000-05-26,24.31,25.0,24.12,24.88,404300,10.7283700704386,11.0328774891388,10.6445202015211,10.979919677191,916125.463184939,0.0,1.0
2000-05-30,24.62,24.81,24.31,24.31,375900,10.8651777513039,10.9490276202214,10.7283700704386,10.7283700704386,851772.351252088,0.0,1.0
2000-05-31,23.88,24.75,23.88,24.75,705300,10.5386045776254,10.9225487142474,10.5386045776254,10.9225487142474,1598177.81148736,0.0,1.0
2000-06-01,24.25,24.31,23.88,23.88,512200,10.7018911644647,10.7283700704386,10.5386045776254,10.5386045776254,1160621.96943686,0.0,1.0
2000-06-02,24.25,24.56,24.12,24.38,396100,10.7018911644647,10.83869884533,10.6445202015211,10.7592621274082,897544.635091648,0.0,1.0
2000-06-05,24.19,24.62,24.06,24.12,331900,10.6754122584907,10.8651777513039,10.6180412955472,10.6445202015211,752070.346849078,0.0,1.0
2000-06-06,23.81,24.25,23.31,23.81,759400,10.5077125206558,10.7018911644647,10.287054970873,10.5077125206558,1720765.95781015,0.0,1.0
2000-06-07,23.19,23.62,23.06,23.5,371200,10.3554588113057,10.547474649549,10.2974075113717,10.4938888342253,831264.761596268,0.275,1.0
2000-06-08,23.12,23.44,23.0,23.12,582500,10.3242004190335,10.4670959265634,10.2706146037098,10.3242004190335,1304449.68650277,0.0,1.0
2000-06-09,23.0,23.25,22.88,23.0,310200,10.2706146037098,10.3822517189676,10.2170287883861,10.2706146037098,694661.446786538,0.0,1.0
2000-06-12,22.94,23.19,22.81,23.0,300700,10.243821696048,10.3554588113057,10.185770396114,10.2706146037098,673387.160053872,0.0,1.0
2000-06-13,23.12,23.25,22.75,22.75,291700,10.3242004190335,10.3822517189676,10.1589774884521,10.1589774884521,653232.572622931,0.0,1.0
2000-06-14,23.19,23.69,23.0,23.19,286000,10.3554588113057,10.5787330418211,10.2706146037098,10.3554588113057,640468.000583331,0.0,1.0
2000-06-15,22.75,23.25,22.69,22.94,370100,10.1589774884521,10.3822517189676,10.1321845807903,10.243821696048,828801.423132487,0.0,1.0
2000-06-16,22.12,22.81,21.88,22.75,641600,9.87765195800268,10.185770396114,9.77048032735527,10.1589774884521,1436798.14396596,0.0,1.0
2000-06-19,21.62,22.06,21.56,22.0,490800,9.65437772748725,9.85085905034083,9.6275848198254,9.82406614267898,1099096.83456748,0.0,1.0
2000-06-20,21.38,21.69,21.12,21.62,433900,9.54720609683984,9.68563611975941,9.43110349697182,9.65437772748725,971675.054031844,0.0,1.0
2000-06-21,21.31,21.69,21.06,21.5,386900,9.51594770456768,9.68563611975941,9.40431058930997,9.60079191216355,866423.319670247,0.0,1.0
2000-06-22,21.12,21.38,21.0,21.25,426700,9.43110349697182,9.54720609683984,9.37751768164812,9.48915479690583,955551.384087088,0.0,1.0
2000-06-23,21.19,21.44,21.0,21.38,387000,9.46236188924398,9.5739990045017,9.37751768164812,9.54720609683984,866647.259530591,0.0,1.0
2000-06-26,21.0,21.5,20.69,21.0,353200,9.37751768164812,9.60079191216355,9.23908765872855,9.37751768164812,790955.586734379,0.0,1.0
2000-06-27,21.19,21.44,20.56,20.88,359500,9.46236188924398,9.5739990045017,9.18103635879454,9.32393186632441,805063.79793604,0.0,1.0
2000-06-28,21.08,21.5,20.94,21.06,1103400,9.41324155853058,9.60079191216355,9.35072477398626,9.40431058930997,2470952.41903373,0.0,1.0
2000-06-29,20.75,21.12,20.5,20.81,807600,9.2658805663904,9.43110349697182,9.15424345113268,9.29267347405225,1808538.31213671,0.0,1.0
2000-06-30,20.0,21.19,19.98,20.81,1061100,8.93096922061725,9.46236188924398,8.92203825139664,9.29267347405225,2376225.8581083,0.0,1.0
2000-07-03,21.0,21.25,20.25,20.25,386100,9.37751768164812,9.48915479690583,9.04260633587497,9.04260633587497,864631.800787496,0.0,1.0
2000-07-05,21.06,21.19,20.75,20.75,1033400,9.40431058930997,9.46236188924398,9.2658805663904,9.2658805663904,2314194.51679305,0.0,1.0
2000-07-06,21.06,21.38,20.5,21.06,384000,9.40431058930997,9.54720609683984,9.15424345113268,9.40431058930997,859929.063720276,0.0,1.0
2000-07-07,21.44,21.88,21.12,21.38,1045200,9.5739990045017,9.77048032735527,9.43110349697182,9.54720609683984,2340619.42031363,0.0,1.0
2000-07-10,21.62,21.81,21.31,21.5,661200,9.65437772748725,9.73922193508311,9.51594770456768,9.60079191216355,1480690.35659335,0.0,1.0
2000-07-11,21.94,22.19,21.44,21.56,878100,9.79727323501713,9.90891035027484,9.5739990045017,9.6275848198254,1966415.9136791,0.0,1.0
2000-07-12,21.81,22.06,21.5,21.56,229300,9.73922193508311,9.85085905034083,9.60079191216355,9.6275848198254,513494.099768384,0.0,1.0
2000-07-13,21.81,21.94,21.44,21.75,247700,9.73922193508311,9.79727323501713,9.5739990045017,9.71242902742126,554699.034071647,0.0,1.0
2000-07-14,21.88,22.0,21.69,21.88,197900,9.77048032735527,9.82406614267898,9.68563611975941,9.77048032735527,443176.983620424,0.0,1.0
2000-07-17,21.44,21.56,21.25,21.5,370300,9.5739990045017,9.6275848198254,9.48915479690583,9.60079191216355,829249.302853172,0.0,1.0
2000-07-18,21.25,21.56,21.0,21.25,454800,9.48915479690583,9.6275848198254,9.37751768164812,9.48915479690583,1018478.4848437,0.0,1.0
2000-07-19,20.88,21.34,20.88,21.31,290500,9.32393186632441,9.52934415839861,9.32393186632441,9.51594770456768,650545.294298803,0.0,1.0
2000-07-20,20.81,21.06,20.69,20.81,301800,9.29267347405225,9.40431058930997,9.23908765872855,9.29267347405225,675850.498517655,0.0,1.0
2000-07-21,20.62,20.94,20.56,20.75,567400,9.20782926645639,9.35072477398626,9.18103635879454,9.2658805663904,1270634.76759085,0.0,1.0
2000-07-24,21.06,21.38,20.88,20.88,315000,9.40431058930997,9.54720609683984,9.32393186632441,9.32393186632441,705410.560083039,0.0,1.0
2000-07-25,20.75,21.5,20.62,21.44,703300,9.2658805663904,9.60079191216355,9.20782926645639,9.5739990045017,1574969.0377981,0.0,1.0
2000-07-26,20.81,21.06,20.62,20.62,477100,9.29267347405225,9.40431058930997,9.20782926645639,9.20782926645639,1068417.07370037,0.0,1.0
2000-07-27,20.5,20.88,20.38,20.56,717700,9.15424345113268,9.32393186632441,9.10065763580898,9.18103635879454,1607216.37768761,0.0,1.0
2000-07-28,20.12,20.5,20.06,20.25,345900,8.98455503594096,9.15424345113268,8.95776212827911,9.04260633587497,774607.97692928,0.0,1.0
2000-07-31,20.06,20.62,20.0,20.56,674800,8.95776212827911,9.20782926645639,8.93096922061725,9.18103635879454,1511146.17760011,0.0,1.0
2000-08-01,20.31,20.5,20.06,20.25,433500,9.06939924353682,9.15424345113268,8.95776212827911,9.04260633587497,970779.294590468,0.0,1.0
2000-08-02,20.5,20.56,20.25,20.5,424100,9.15424345113268,9.18103635879454,9.04260633587497,9.15424345113268,949728.947718149,0.0,1.0
2000-08-03,20.31,20.75,20.31,20.5,557300,9.06939924353682,9.2658805663904,9.06939924353682,9.15424345113268,1248016.84169612,0.0,1.0
2000-08-04,20.5,20.75,20.19,20.25,543100,9.15424345113268,9.2658805663904,9.01581342821312,9.04260633587497,1216217.3815273,0.0,1.0
2000-08-07,20.56,20.69,20.38,20.69,472500,9.18103635879454,9.23908765872855,9.10065763580898,9.23908765872855,1058115.84012456,0.0,1.0
2000-08-08,20.94,21.12,20.56,20.69,461400,9.35072477398626,9.43110349697182,9.18103635879454,9.23908765872855,1033258.5156264,0.0,1.0
2000-08-09,20.81,21.0,20.75,20.81,289100,9.29267347405225,9.37751768164812,9.2658805663904,9.29267347405225,647410.136253989,0.0,1.0
2000-08-10,21.0,21.19,20.88,20.94,342900,9.37751768164812,9.46236188924398,9.32393186632441,9.35072477398626,767889.781118965,0.0,1.0
2000-08-11,21.56,21.81,21.06,21.06,556200,9.6275848198254,9.73922193508311,9.40431058930997,9.40431058930997,1245553.50323234,0.0,1.0
2000-08-14,21.81,21.94,21.5,21.69,573500,9.73922193508311,9.79727323501713,9.60079191216355,9.68563611975941,1284295.09907182,0.0,1.0
2000-08-15,21.38,21.81,21.25,21.75,252400,9.54720609683984,9.73922193508311,9.48915479690583,9.71242902742126,565224.207507807,0.0,1.0
2000-08-16,21.38,21.44,20.81,21.38,344500,9.54720609683984,9.5739990045017,9.29267347405225,9.54720609683984,771472.818884467,0.0,1.0
2000-08-17,21.44,21.5,21.06,21.12,201700,9.5739990045017,9.60079191216355,9.40431058930997,9.43110349697182,451686.698313489,0.0,1.0
2000-08-18,21.19,21.5,21.06,21.25,324500,9.46236188924398,9.60079191216355,9.40431058930997,9.48915479690583,726684.846815702,0.0,1.0
2000-08-21,21.38,21.5,21.06,21.31,310400,9.54720609683984,9.60079191216355,9.40431058930997,9.51594770456768,695109.326507224,0.0,1.0
2000-08-22,21.5,21.69,21.0,21.56,699700,9.60079191216355,9.68563611975941,9.37751768164812,9.6275848198254,1566907.20282572,0.0,1.0
2000-08-23,20.88,21.44,20.75,21.44,434400,9.32393186632441,9.5739990045017,9.2658805663904,9.5739990045017,972794.753333563,0.0,1.0
2000-08-24,21.0,21.25,20.94,20.94,251000,9.37751768164812,9.48915479690583,9.35072477398626,9.35072477398626,562089.049462993,0.0,1.0
2000-08-25,20.88,21.12,20.81,21.0,585500,9.32393186632441,9.43110349697182,9.29267347405225,9.37751768164812,1311167.88231308,0.0,1.0
2000-08-28,20.81,21.0,20.75,20.88,448300,9.29267347405225,9.37751768164812,9.2658805663904,9.32393186632441,1003922.39392135,0.0,1.0
2000-08-29,20.62,20.88,20.5,20.75,495500,9.20782926645639,9.32393186632441,9.15424345113268,9.2658805663904,1109622.00800364,0.0,1.0
2000-08-30,20.56,20.75,20.5,20.62,390600,9.18103635879454,9.2658805663904,9.15424345113268,9.20782926645639,874709.094502968,0.0,1.0
2000-08-31,20.56,20.75,20.5,20.62,416900,9.18103635879454,9.2658805663904,9.15424345113268,9.20782926645639,933605.277773393,0.0,1.0
2000-09-01,20.38,20.75,20.31,20.56,255800,9.10065763580898,9.2658805663904,9.06939924353682,9.18103635879454,572838.162759496,0.0,1.0
2000-09-05,20.88,21.0,20.69,20.75,888100,9.32393186632441,9.37751768164812,9.23908765872855,9.2658805663904,1988809.89971348,0.0,1.0
2000-09-06,21.0,21.06,20.75,20.81,636600,9.5003185084316,9.52746227559855,9.38721947856932,9.41436324573627,1407173.87402699,0.275,1.0
2000-09-07,20.94,21.25,20.88,21.19,327700,9.47317474126466,9.61341753829388,9.44603097409771,9.58627377112694,724365.187745278,0.0,1.0
2000-09-08,20.69,21.12,20.5,21.0,355900,9.36007571140238,9.5546060427655,9.27412044870704,9.5003185084316,786699.93994063,0.0,1.0
2000-09-11,20.94,21.06,20.56,20.81,396100,9.47317474126466,9.52746227559855,9.30126421587399,9.41436324573627,875560.118602089,0.0,1.0
2000-09-12,20.81,21.12,20.56,20.94,410900,9.41436324573627,9.5546060427655,9.30126421587399,9.47317474126466,908274.811243622,0.0,1.0
2000-09-13,20.56,21.06,20.44,20.56,414600,9.30126421587399,9.52746227559855,9.24697668154009,9.30126421587399,916453.484404005,0.0,1.0
2000-09-14,20.19,20.44,20.06,20.44,501700,9.13387765167781,9.24697668154009,9.07506615614943,9.24697668154009,1108983.87150383,0.0,1.0
2000-09-15,19.94,20.44,19.88,20.38,875400,9.02077862181553,9.24697668154009,8.99363485464858,9.21983291437315,1935029.86070252,0.0,1.0
2000-09-18,19.69,19.88,19.56,19.88,727800,8.90767959195325,8.99363485464858,8.84886809642486,8.99363485464858,1608767.1151694,0.0,1.0
2000-09-19,19.25,19.62,18.94,19.56,703100,8.70862529939564,8.87601186359181,8.56838250236641,8.84886809642486,1554168.94569333,0.0,1.0
2000-09-20,18.94,19.25,18.88,19.12,419300,8.56838250236641,8.70862529939564,8.54123873519946,8.64981380386725,926842.609769897,0.0,1.0
2000-09-21,19.06,19.12,18.25,18.25,849800,8.6226700367003,8.64981380386725,8.25622917994651,8.25622917994651,1878442.28424149,0.0,1.0
2000-09-22,18.94,19.19,18.75,19.12,484600,8.56838250236641,8.68148153222869,8.48242723967107,8.64981380386725,1071185.13878963,0.0,1.0
2000-09-25,18.81,19.44,18.69,18.94,413800,8.50957100683802,8.79458056209097,8.45528347250413,8.56838250236641,914685.122639598,0.0,1.0
2000-09-26,18.62,19.5,18.62,19.0,341900,8.42361574414269,8.82172432925792,8.42361574414269,8.59552626953336,755753.609063505,0.0,1.0
2000-09-27,19.12,19.19,18.75,18.81,226900,8.64981380386725,8.68148153222869,8.48242723967107,8.50957100683802,501551.605429978,0.0,1.0
2000-09-28,19.12,19.38,18.75,19.12,339000,8.64981380386725,8.76743679492402,8.48242723967107,8.64981380386725,749343.297667529,0.0,1.0
2000-09-29,19.06,19.44,18.94,19.19,553200,8.6226700367003,8.79458056209097,8.56838250236641,8.68148153222869,1222822.16008754,0.0,1.0
2000-10-02,19.0,19.38,18.94,19.25,686400,8.59552626953336,8.76743679492402,8.56838250236641,8.70862529939564,1517254.39386133,0.0,1.0
2000-10-03,19.62,19.94,19.0,19.12,550600,8.87601186359181,9.02077862181553,8.59552626953336,8.64981380386725,1217074.98435322,0.0,1.0
2000-10-04,19.62,20.19,19.62,19.69,290300,8.87601186359181,9.13387765167781,8.87601186359181,8.90767959195325,641694.275259244,0.0,1.0
2000-10-05,19.81,20.06,19.56,19.56,212000,8.96196712628715,9.07506615614943,8.84886809642486,8.84886809642486,468615.867567894,0.0,1.0
2000-10-06,19.56,20.0,19.44,20.0,419500,8.84886809642486,9.04792238898248,8.79458056209097,9.04792238898248,927284.700210999,0.0,1.0
2000-10-09,19.69,19.94,19.56,19.75,181300,8.90767959195325,9.02077862181553,8.84886809642486,8.9348233591202,400754.98485877,0.0,1.0
2000-10-10,19.62,19.88,19.56,19.75,240700,8.87601186359181,8.99363485464858,8.84886809642486,8.9348233591202,532055.845866001,0.0,1.0
2000-10-11,19.75,20.06,19.56,19.56,592300,8.9348233591202,9.07506615614943,8.84886809642486,8.84886809642486,1309250.84132294,0.0,1.0
2000-10-12,19.62,19.94,19.44,19.69,634800,8.87601186359181,9.02077862181553,8.79458056209097,8.90767959195325,1403195.06005707,0.0,1.0
2000-10-13,19.56,19.75,19.5,19.5,534000,8.84886809642486,8.9348233591202,8.82172432925792,8.82172432925792,1180381.47774177,0.0,1.0
2000-10-16,19.56,19.75,19.44,19.69,300800,8.84886809642486,8.9348233591202,8.79458056209097,8.90767959195325,664904.023417088,0.0,1.0
2000-10-17,19.38,19.94,19.19,19.62,283300,8.76743679492402,9.02077862181553,8.68148153222869,8.87601186359181,626221.109820682,0.0,1.0
2000-10-18,19.12,19.5,18.62,19.19,460100,8.64981380386725,8.82172432925792,8.42361574414269,8.68148153222869,1017029.05975466,0.0,1.0
2000-10-19,19.88,20.0,19.06,19.31,265400,8.99363485464858,9.04792238898248,8.6226700367003,8.73576906656258,586654.015342072,0.0,1.0
2000-10-20,19.69,20.0,19.5,19.62,312300,8.90767959195325,9.04792238898248,8.82172432925792,8.87601186359181,690324.223780441,0.0,1.0
2000-10-23,19.5,19.94,19.5,19.88,289000,8.82172432925792,9.02077862181553,8.82172432925792,8.99363485464858,638820.687392082,0.0,1.0
2000-10-24,19.81,19.81,19.5,19.56,284000,8.96196712628715,8.96196712628715,8.82172432925792,8.84886809642486,627768.426364537,0.0,1.0
2000-10-25,19.62,19.75,19.5,19.62,268600,8.87601186359181,8.9348233591202,8.82172432925792,8.87601186359181,593727.4623997,0.0,1.0
2000-10-26,19.81,20.06,19.56,19.56,222700,8.96196712628715,9.07506615614943,8.84886809642486,8.84886809642486,492267.70616684,0.0,1.0
2000-10-27,19.75,20.0,19.56,19.94,470600,8.9348233591202,9.04792238898248,8.84886809642486,9.02077862181553,1040238.8079125,0.0,1.0
2000-10-30,20.31,20.69,19.62,19.81,609300,9.18816518601171,9.36007571140238,8.87601186359181,8.96196712628715,1346828.52881659,0.0,1.0
2000-10-31,21.31,21.38,20.31,20.5,438300,9.64056130546083,9.67222903382227,9.18816518601171,9.27412044870704,968841.201674567,0.0,1.0
2000-11-01,21.06,21.44,20.81,21.44,251500,9.52746227559855,9.69937280098922,9.41436324573627,9.69937280098922,555928.729685497,0.0,1.0
2000-11-02,20.94,21.44,20.62,20.62,527000,9.47317474126466,9.69937280098922,9.32840798304094,9.32840798304094,1164908.31230321,0.0,1.0
2000-11-03,20.88,21.31,20.56,20.88,552500,9.44603097409771,9.64056130546083,9.30126421587399,9.44603097409771,1221274.84354369,0.0,1.0
2000-11-06,21.12,21.44,20.81,21.0,236200,9.5546060427655,9.69937280098922,9.41436324573627,9.5003185084316,522108.810941211,0.0,1.0
2000-11-07,20.94,21.19,20.81,20.88,274900,9.47317474126466,9.58627377112694,9.41436324573627,9.44603097409771,607653.311294406,0.0,1.0
2000-11-08,20.88,21.12,20.62,20.81,400900,9.44603097409771,9.5546060427655,9.32840798304094,9.41436324573627,886170.289188532,0.0,1.0
2000-11-09,20.56,20.94,20.31,20.88,353400,9.30126421587399,9.47317474126466,9.18816518601171,9.44603097409771,781173.809426858,0.0,1.0
2000-11-10,19.38,20.56,19.31,20.31,884300,8.76743679492402,9.30126421587399,8.73576906656258,9.18816518601171,1954702.88533155,0.0,1.0
2000-11-13,19.56,20.0,19.44,19.56,472900,8.84886809642486,9.04792238898248,8.79458056209097,8.84886809642486,1045322.84798518,0.0,1.0
2000-11-14,19.62,19.75,19.5,19.75,397300,8.87601186359181,8.9348233591202,8.82172432925792,8.9348233591202,878212.6612487,0.0,1.0
2000-11-15,19.75,19.94,19.62,19.81,301200,8.9348233591202,9.02077862181553,8.87601186359181,8.96196712628715,665788.204299291,0.0,1.0
2000-11-16,19.5,19.69,19.31,19.56,389000,8.82172432925792,8.90767959195325,8.73576906656258,8.84886809642486,859865.907942976,0.0,1.0
2000-11-17,19.69,20.0,19.25,19.25,438900,8.90767959195325,9.04792238898248,8.70862529939564,8.70862529939564,970167.472997872,0.0,1.0
2000-11-20,19.25,19.94,19.06,19.62,497900,8.70862529939564,9.02077862181553,8.6226700367003,8.87601186359181,1100584.1531229,0.0,1.0
2000-11-21,19.12,19.5,19.12,19.31,380200,8.64981380386725,8.82172432925792,8.64981380386725,8.73576906656258,840413.928534497,0.0,1.0
2000-11-22,18.88,19.12,18.81,19.0,358300,8.54123873519946,8.64981380386725,8.50957100683802,8.59552626953336,792005.025233852,0.0,1.0
2000-11-24,19.38,19.38,19.06,19.06,146300,8.76743679492402,8.76743679492402,8.6226700367003,8.6226700367003,323389.157665957,0.0,1.0
2000-11-27,19.69,19.88,19.5,19.62,325500,8.90767959195325,8.99363485464858,8.82172432925792,8.87601186359181,719502.192893159,0.0,1.0
2000-11-28,19.12,19.88,19.12,19.62,459100,8.64981380386725,8.99363485464858,8.64981380386725,8.87601186359181,1014818.60754915,0.0,1.0
2000-11-29,19.38,19.62,19.19,19.19,347800,8.76743679492402,8.87601186359181,8.68148153222869,8.68148153222869,768795.277076008,0.0,1.0
2000-11-30,19.19,19.75,19.0,19.56,408400,8.68148153222869,8.9348233591202,8.59552626953336,8.84886809642486,902748.680729849,0.0,1.0
2000-12-01,19.5,19.81,19.25,19.25,253900,8.82172432925792,8.96196712628715,8.70862529939564,8.70862529939564,561233.814978719,0.0,1.0
2000-12-04,20.31,20.5,19.69,19.69,444100,9.18816518601171,9.27412044870704,8.90767959195325,8.90767959195325,981661.824466518,0.0,1.0
2000-12-05,20.19,20.62,19.94,20.5,532600,9.13387765167781,9.32840798304094,9.02077862181553,9.27412044870704,1177286.84465406,0.0,1.0
2000-12-06,19.88,20.06,19.69,20.06,671600,9.11804378749709,9.20060152802775,9.03089950582584,9.20060152802775,1464284.2599975,0.275,1.0
2000-12-07,20.06,20.25,19.88,19.88,772500,9.20060152802775,9.287745809699,9.11804378749709,9.11804378749709,1684275.74575353,0.0,1.0
2000-12-08,20.25,20.38,19.88,20.0,511600,9.287745809699,9.3473708445267,9.11804378749709,9.1730822811842,1115437.50359548,0.0,1.0
2000-12-11,20.44,20.56,20.12,20.5,434600,9.37489009137025,9.42992858505736,9.2281207748713,9.4024093382138,947555.002077002,0.0,1.0
2000-12-12,21.12,21.25,20.44,20.44,677100,9.68677488893051,9.74639992375821,9.37489009137025,9.37489009137025,1476275.86724882,0.0,1.0
2000-12-13,21.06,21.31,21.0,21.12,443500,9.65925564208696,9.77391917060176,9.63173639524341,9.68677488893051,966959.602901864,0.0,1.0
2000-12-14,21.0,21.5,20.94,21.0,486100,9.63173639524341,9.86106345227301,9.60421714839986,9.63173639524341,1059840.0517939,0.0,1.0
2000-12-15,21.0,21.25,20.94,21.0,723700,9.63173639524341,9.74639992375821,9.60421714839986,9.63173639524341,1577877.48505091,0.0,1.0
2000-12-18,21.75,22.0,21.0,21.0,585900,9.97572698078782,10.0903905093026,9.63173639524341,9.63173639524341,1277433.21609967,0.0,1.0
2000-12-19,22.56,23.0,21.69,21.75,719300,10.3472368131758,10.5490446233618,9.94820773394426,9.97572698078782,1568284.19924985,0.0,1.0
2000-12-20,22.56,22.94,22.12,22.62,585600,10.3472368131758,10.5215253765183,10.1454290029897,10.3747560600193,1276779.12843141,0.0,1.0
2000-12-21,23.81,24.0,22.5,22.62,615800,10.9205544557498,11.007698737421,10.3197175663322,10.3747560600193,1342623.95370229,0.0,1.0
2000-12-22,24.75,25.06,24.12,24.25,808100,11.3516893229654,11.4938720983238,11.0627372311081,11.1223622659358,1761894.14905299,0.0,1.0
2000-12-26,25.0,25.12,24.5,24.88,280700,11.4663528514802,11.5213913451674,11.2370257944506,11.4113143577931,612008.028262806,0.0,1.0
2000-12-27,26.19,26.38,24.75,25.0,344900,12.0121512472107,12.099295528882,11.3516893229654,11.4663528514802,751982.789269117,0.0,1.0
2000-12-28,26.12,26.25,25.44,26.0,421000,11.9800454592266,12.0396704940543,11.6681606616663,11.9250069655395,917903.027782827,0.0,1.0
2000-12-29,26.19,26.44,25.88,26.0,639500,12.0121512472107,12.1268147757255,11.8699684718524,11.9250069655395,1394296.87949435,0.0,1.0
2001-01-02,26.38,27.0,26.12,26.25,698400,12.099295528882,12.3836610795987,11.9800454592266,12.0396704940543,1522716.09169484,0.0,1.0
2001-01-03,27.0,27.25,25.44,26.44,692700,12.3836610795987,12.4983246081135,11.6681606616663,12.1268147757255,1510288.42599802,0.0,1.0
2001-01-04,27.19,27.44,26.19,26.75,1177200,12.4708053612699,12.5854688897847,12.0121512472107,12.2689975510839,2566640.01022791,0.0,1.0
2001-01-05,26.62,27.25,26.25,27.25,707100,12.2093725162562,12.4983246081135,12.0396704940543,12.4983246081135,1541684.6340742,0.0,1.0
2001-01-08,26.56,26.62,25.5,26.38,450400,12.1818532694126,12.2093725162562,11.6956799085099,12.099295528882,982003.619271703,0.0,1.0
2001-01-09,26.69,26.94,26.06,26.25,350200,12.2414783042403,12.3561418327551,11.952526212383,12.0396704940543,763538.338074934,0.0,1.0
2001-01-10,26.38,26.62,25.5,26.44,572300,12.099295528882,12.2093725162562,11.6956799085099,12.1268147757255,1247781.24180549,0.0,1.0
2001-01-11,26.12,26.81,25.31,26.19,538300,11.9800454592266,12.2965167979274,11.6085356268386,12.0121512472107,1173651.30607006,0.0,1.0
2001-01-12,26.31,26.38,25.69,26.0,252100,12.0671897408978,12.099295528882,11.7828241901811,11.9250069655395,549651.670555942,0.0,1.0
2001-01-16,26.12,26.38,25.75,26.31,445500,11.9800454592266,12.099295528882,11.8103434370247,12.0671897408978,971320.187356887,0.0,1.0
2001-01-17,26.06,26.44,25.94,26.12,359900,11.952526212383,12.1268147757255,11.8974877186959,11.9800454592266,784687.172681807,0.0,1.0
2001-01-18,25.5,25.94,25.44,25.81,619400,11.6956799085099,11.8974877186959,11.6681606616663,11.8378626838682,1350473.00572134,0.0,1.0
2001-01-19,25.62,25.75,24.88,25.62,438300,11.750718402197,11.8103434370247,11.4113143577931,11.750718402197,955622.083318795,0.0,1.0
2001-01-22,25.5,25.56,24.81,25.31,397200,11.6956799085099,11.7231991553534,11.379208569809,11.6085356268386,866012.072768025,0.0,1.0
2001-01-23,24.88,25.62,24.75,25.62,440500,11.4113143577931,11.750718402197,11.3516893229654,11.750718402197,960418.72621933,0.0,1.0
2001-01-24,25.12,25.31,24.62,24.75,416800,11.5213913451674,11.6085356268386,11.2920642881377,11.3516893229654,908745.800427273,0.0,1.0
2001-01-25,25.12,25.44,24.62,25.0,405800,11.5213913451674,11.6681606616663,11.2920642881377,11.4663528514802,884762.585924633,0.0,1.0
2001-01-26,24.94,25.19,24.62,25.19,480100,11.4388336046367,11.5534971331515,11.2920642881377,11.5534971331515,1046758.29842883,0.0,1.0
2001-01-29,24.75,24.96,24.55,24.7,284000,11.3516893229654,11.4480066869179,11.2599585001536,11.3287566172625,619202.992613598,0.0,1.0
2001-01-30,25.0,25.0,24.27,24.8,366800,11.4663528514802,11.4663528514802,11.131535348217,11.3746220286684,799731.189051647,0.0,1.0
2001-01-31,25.36,25.48,24.9,25.0,564000,11.6314683325416,11.6865068262287,11.4204874400743,11.4663528514802,1229684.81631714,0.0,1.0
2001-02-01,25.29,25.61,25.2,25.61,383400,11.5993625445574,11.7461318610564,11.5580836742921,11.7461318610564,835924.040028355,0.0,1.0
2001-02-02,25.32,25.55,25.1,25.45,608500,11.6131221679792,11.7186126142128,11.5122182628862,11.6727472028069,1326707.82044145,0.0,1.0
2001-02-05,25.58,25.86,25.43,25.5,399600,11.7323722376346,11.8607953895712,11.6635741205257,11.6956799085099,871244.774114058,0.0,1.0
2001-02-06,25.87,26.0,25.57,25.58,387700,11.8653819307118,11.9250069655395,11.727785696494,11.7323722376346,845299.296606655,0.0,1.0
2001-02-07,26.25,26.4,26.06,26.4,547800,12.0396704940543,12.1084686111631,11.952526212383,12.1084686111631,1194364.08223143,0.0,1.0
2001-02-08,26.37,26.85,26.15,26.26,990200,12.0947089877414,12.3148629624898,11.9938050826483,12.0442570351949,2158925.36368303,0.0,1.0
2001-02-09,26.21,26.6,26.13,26.6,351100,12.0213243294919,12.200199433975,11.9846320003672,12.200199433975,765500.601079694,0.0,1.0
2001-02-12,26.43,26.55,26.15,26.2,376800,12.1222282345849,12.177266728272,11.9938050826483,12.0167377883513,821534.111326771,0.0,1.0
2001-02-13,26.77,26.87,26.35,26.5,228000,12.278170633365,12.324036044771,12.0855359054602,12.1543340225691,497106.627872888,0.0,1.0
2001-02-14,26.69,27.0,26.48,26.65,371900,12.2414783042403,12.3836610795987,12.1451609402879,12.2231321396779,810850.679411959,0.0,1.0
2001-02-15,27.16,27.35,26.52,26.57,316900,12.4570457378481,12.5441900195194,12.1635071048502,12.1864398105532,690934.606898764,0.0,1.0
2001-02-16,27.3,27.4,27.05,27.05,331300,12.5212573138164,12.5671227252224,12.4065937853016,12.4065937853016,722330.814974946,0.0,1.0
2001-02-20,28.06,28.13,27.05,27.05,620400,12.8698344405014,12.9019402284856,12.4065937853016,12.4065937853016,1352653.29794886,0.0,1.0
2001-02-21,28.1,28.45,27.86,27.86,455400,12.8881806050638,13.0487095449845,12.7781036176896,12.7781036176896,992905.080409265,0.0,1.0
2001-02-22,27.48,28.1,27.05,28.1,357600,12.6038150543471,12.8881806050638,12.4065937853016,12.8881806050638,779672.500558526,0.0,1.0
2001-02-23,26.97,27.92,26.66,27.68,426200,12.3699014561769,12.8056228645331,12.2277186808185,12.6955458771589,929240.547365895,0.0,1.0
2001-02-26,27.45,27.63,27.05,27.1,348400,12.5900554309253,12.672613171456,12.4065937853016,12.4295264910046,759613.812065411,0.0,1.0
2001-02-27,27.19,27.71,27.15,27.45,451000,12.4708053612699,12.7093055005807,12.4524591967075,12.5900554309253,983311.794608211,0.0,1.0
2001-02-28,26.96,27.45,26.85,27.29,382900,12.3653149150363,12.5900554309253,12.3148629624898,12.5166707726758,834833.893914597,0.0,1.0
2001-03-01,26.87,27.1,26.5,26.71,370300,12.324036044771,12.4295264910046,12.1543340225691,12.2506513865215,807362.211847936,0.0,1.0
2001-03-02,27.0,27.77,26.7,26.7,706400,12.3836610795987,12.7368247474243,12.2460648453809,12.2460648453809,1540158.42951494,0.0,1.0
2001-03-05,27.33,27.55,26.85,27.2,637200,12.5350169372382,12.6359208423312,12.3148629624898,12.4753919024105,1389282.20737107,0.0,1.0
2001-03-06,27.36,27.64,27.18,27.58,458300,12.54877656066,12.6771997125966,12.4662188201293,12.649680465753,999227.92786905,0.0,1.0
2001-03-07,27.17,27.35,27.0,27.2,369900,12.5923487014956,12.6757724323116,12.5135596223917,12.6062526566316,798118.22545911,0.285,1.0
2001-03-08,27.3,27.45,27.0,27.4,412500,12.6525991737516,12.7221189494315,12.5135596223917,12.6989456908715,890034.517442233,0.0,1.0
2001-03-09,26.93,27.6,26.8,27.55,317300,12.4811170604077,12.7916387251115,12.4208665881517,12.7684654665515,684625.339113747,0.0,1.0
2001-03-12,26.63,27.25,26.62,27.0,422700,12.3420775090478,12.6294259151916,12.3374428573358,12.5135596223917,912042.643691714,0.0,1.0
2001-03-13,26.49,26.63,26.15,26.63,281000,12.2771923850798,12.3420775090478,12.1196142268719,12.3420775090478,606302.301578833,0.0,1.0
2001-03-14,25.65,26.59,25.5,26.5,318200,11.8878816412721,12.3235389021998,11.8183618655921,12.2818270367918,686567.232606348,0.0,1.0
2001-03-15,26.0,26.09,25.6,25.8,221500,12.050094451192,12.0918063165999,11.8647083827121,11.957401416952,477921.565123526,0.0,1.0
2001-03-16,25.28,25.95,25.27,25.45,484200,11.7163995279282,12.026921192632,11.7117648762162,11.7951886070321,1044738.69901947,0.0,1.0
2001-03-19,25.69,25.96,25.41,25.51,242200,11.9064202481201,12.031555844344,11.7766500001842,11.8229965173041,522585.115453355,0.0,1.0
2001-03-20,25.65,26.5,25.65,25.69,336600,11.8878816412721,12.2818270367918,11.8878816412721,11.9064202481201,726268.166232863,0.0,1.0
2001-03-21,24.82,25.66,24.81,25.65,231500,11.5032055491763,11.8925162929841,11.4985708974643,11.8878816412721,499498.159485765,0.0,1.0
2001-03-22,24.6,26.0,23.91,24.2,541800,11.4012432115124,12.050094451192,11.0814522433846,11.2158571430325,1169019.88254595,0.0,1.0
2001-03-23,24.26,24.81,24.19,24.81,607700,11.2436650533045,11.4985708974643,11.2112224913205,11.4985708974643,1311209.63939308,0.0,1.0
2001-03-26,25.39,25.49,24.9,24.99,271100,11.7673806967602,11.8137272138801,11.5402827628723,11.5819946282803,584941.473160216,0.0,1.0
2001-03-27,25.56,25.72,25.14,25.6,438200,11.8461697758641,11.9203242032561,11.6515144039602,11.8647083827121,945486.364953182,0.0,1.0
2001-03-28,25.75,25.9,25.2,25.56,440800,11.934228158392,12.003747934072,11.6793223142322,11.8461697758641,951096.279487367,0.0,1.0
2001-03-29,25.47,25.9,25.35,25.75,348300,11.8044579104561,12.003747934072,11.7488420899122,11.934228158392,751512.781636682,0.0,1.0
2001-03-30,25.91,26.25,25.15,25.48,355600,12.008382585784,12.1659607439919,11.6561490556722,11.8090925621681,767263.695521112,0.0,1.0
2001-04-02,26.11,26.75,25.9,26.35,378600,12.1010756200239,12.3976933295917,12.003747934072,12.2123072611119,816889.862554258,0.0,1.0
2001-04-03,25.39,26.35,25.28,26.3,283400,11.7673806967602,12.2123072611119,11.7163995279282,12.1891340025519,611480.684225766,0.0,1.0
2001-04-04,26.13,26.38,25.6,25.6,288800,12.1103449234479,12.2262112162479,11.8647083827121,11.8647083827121,623132.045181377,0.0,1.0
2001-04-05,27.02,27.05,26.2,26.4,396100,12.5228289258157,12.5367328809516,12.1427874854319,12.2354805196718,854648.902688165,0.0,1.0
2001-04-06,26.75,27.02,26.5,27.02,348400,12.3976933295917,12.5228289258157,12.2818270367918,12.5228289258157,751728.547580305,0.0,1.0
2001-04-09,27.06,27.34,26.9,26.9,194600,12.5413675326636,12.6711377805996,12.4672131052717,12.4672131052717,419880.526289114,0.0,1.0
2001-04-10,27.61,27.9,27.0,27.31,244000,12.7962733768235,12.9306782764714,12.5135596223917,12.6572338254636,526468.902438557,0.0,1.0
2001-04-11,26.96,27.6,26.8,27.6,220200,12.4950210155437,12.7916387251115,12.4208665881517,12.7916387251115,475116.607856436,0.0,1.0
2001-04-12,27.27,27.52,26.75,26.8,230800,12.6386952186156,12.7545615114155,12.3976933295917,12.4208665881517,497987.797880406,0.0,1.0
2001-04-16,27.62,27.62,27.05,27.05,197700,12.8009080285355,12.8009080285355,12.5367328809516,12.5367328809516,426569.270541405,0.0,1.0
2001-04-17,27.58,27.8,27.23,27.37,358700,12.7823694216875,12.8843317593514,12.6201566117676,12.6850417357355,773952.439773404,0.0,1.0
2001-04-18,28.5,28.75,27.28,27.34,470900,13.2087573791912,13.3246236719911,12.6433298703276,12.6711377805996,1016041.82851769,0.0,1.0
2001-04-19,28.0,28.5,27.63,28.5,382400,12.9770247935914,13.2087573791912,12.8055426802475,13.2087573791912,825088.968411902,0.0,1.0
2001-04-20,27.8,28.0,27.5,27.8,196200,12.8843317593514,12.9770247935914,12.7452922079915,12.8843317593514,423332.781387071,0.0,1.0
2001-04-23,27.75,27.95,27.58,27.95,248600,12.8611585007914,12.9538515350314,12.7823694216875,12.9538515350314,536394.135845188,0.0,1.0
2001-04-24,27.17,27.95,27.0,27.95,635300,12.5923487014956,12.9538515350314,12.5135596223917,12.9538515350314,1370761.03983285,0.0,1.0
2001-04-25,26.96,27.25,26.9,27.2,593300,12.4950210155437,12.6294259151916,12.4672131052717,12.6062526566316,1280139.34351146,0.0,1.0
2001-04-26,27.03,27.2,26.9,26.9,468700,12.5274635775277,12.6062526566316,12.4672131052717,12.4672131052717,1011294.977758,0.0,1.0
2001-04-27,27.0,27.35,26.95,27.28,286700,12.5135596223917,12.6757724323116,12.4903863638317,12.6433298703276,618600.960365304,0.0,1.0
2001-04-30,27.0,27.35,26.74,27.0,422800,12.5135596223917,12.6757724323116,12.3930586778797,12.5135596223917,912258.409635335,0.0,1.0
2001-05-01,27.0,27.3,26.95,27.2,559900,12.5135596223917,12.6525991737516,12.4903863638317,12.6062526566316,1208073.51834159,0.0,1.0
2001-05-02,27.02,27.1,26.9,26.95,379400,12.5228289258157,12.5599061395116,12.4672131052717,12.4903863638317,818615.990103231,0.0,1.0
2001-05-03,26.75,27.0,26.65,26.95,739100,12.3976933295917,12.5135596223917,12.3513468124718,12.4903863638317,1594726.08931287,0.0,1.0
2001-05-04,26.75,26.85,26.6,26.68,302800,12.3976933295917,12.4440398467117,12.3281735539118,12.3652507676078,653339.277288508,0.0,1.0
2001-05-07,27.01,27.2,26.8,26.8,246500,12.5181942741037,12.6062526566316,12.4208665881517,12.4208665881517,531863.051029116,0.0,1.0
2001-05-08,27.24,27.3,26.85,27.26,282400,12.6247912634796,12.6525991737516,12.4440398467117,12.6340605669036,609323.024789544,0.0,1.0
2001-05-09,26.98,27.2,26.95,27.2,163500,12.5042903189677,12.6062526566316,12.4903863638317,12.6062526566316,352777.317822558,0.0,1.0
2001-05-10,27.1,27.22,26.9,26.98,187800,12.5599061395116,12.6155219600556,12.4672131052717,12.5042903189677,405208.442122793,0.0,1.0
2001-05-11,27.01,27.2,26.95,27.0,167600,12.5181942741037,12.6062526566316,12.4903863638317,12.5135596223917,361623.721511074,0.0,1.0
2001-05-14,27.1,27.12,27.0,27.0,189000,12.5599061395116,12.5691754429356,12.5135596223917,12.5135596223917,407797.633446261,0.0,1.0
2001-05-15,27.31,27.48,27.1,27.1,175300,12.6572338254636,12.7360229045675,12.5599061395116,12.5599061395116,378237.699169996,0.0,1.0
2001-05-16,28.31,28.36,27.4,27.7,402900,13.1206989966633,13.1438722552232,12.6989456908715,12.8379852422314,869320.986854486,0.0,1.0
2001-05-17,28.25,28.6,28.15,28.3,301500,13.0928910863913,13.2551038963112,13.0465445692713,13.1160643449513,650534.320021414,0.0,1.0
2001-05-18,28.25,28.35,28.1,28.35,364300,13.0928910863913,13.1392376035112,13.0233713107113,13.1392376035112,786035.332616256,0.0,1.0
2001-05-21,28.08,28.19,27.5,28.15,434300,13.0141020072873,13.0650831761193,12.7452922079915,13.0465445692713,937071.493151911,0.0,1.0
2001-05-22,28.03,28.25,28.03,28.08,174500,12.9909287487273,13.0928910863913,12.9909287487273,13.0141020072873,376511.571621019,0.0,1.0
2001-05-23,28.0,28.15,27.95,28.0,331300,12.9770247935914,13.0465445692713,12.9538515350314,12.9770247935914,714832.571220876,0.0,1.0
2001-05-24,28.15,28.25,27.98,28.0,205500,13.0465445692713,13.0928910863913,12.9677554901674,12.9770247935914,443399.01414395,0.0,1.0
2001-05-25,28.14,28.5,28.02,28.3,215500,13.0419099175593,13.2087573791912,12.9862940970153,13.1160643449513,464975.608506186,0.0,1.0
2001-05-29,28.28,28.5,28.0,28.05,239900,13.1067950415273,13.2087573791912,12.9770247935914,13.0001980521513,517622.49875004,0.0,1.0
2001-05-30,28.3,28.5,28.2,28.35,275000,13.1160643449513,13.2087573791912,13.0697178278313,13.1392376035112,593356.344961488,0.0,1.0
2001-05-31,28.57,28.86,28.26,28.35,292100,13.2411999411752,13.3756048408231,13.0975257381033,13.1392376035112,630252.321320913,0.0,1.0
2001-06-01,28.46,28.71,28.3,28.68,247200,13.1902187723432,13.3060850651431,13.1160643449513,13.2921811100071,533373.412634474,0.0,1.0
2001-06-04,28.65,28.75,28.35,28.65,242400,13.2782771548711,13.3246236719911,13.1392376035112,13.2782771548711,523016.647340603,0.0,1.0
2001-06-05,29.24,29.36,28.65,28.65,332800,13.551721605879,13.6073374264229,13.2782771548711,13.2782771548711,718069.060375212,0.0,1.0
2001-06-06,28.98,29.24,28.67,28.93,388900,13.563308235159,13.6849942303674,13.4182210870258,13.5399070822343,830941.965234183,0.285,1.0
2001-06-07,29.13,29.35,28.82,28.98,291600,13.6335116939331,13.7364767668018,13.4884245457999,13.563308235159,623046.225410872,0.0,1.0
2001-06-08,29.07,29.13,28.83,29.0,187600,13.6054303104234,13.6335116939331,13.4931047763848,13.5726686963288,400834.951601783,0.0,1.0
2001-06-11,28.92,29.07,28.81,29.07,193200,13.5352268516493,13.6054303104234,13.483744315215,13.6054303104234,412800.174037657,0.0,1.0
2001-06-12,28.9,28.98,28.35,28.98,258400,13.5258663904794,13.563308235159,13.2684537083077,13.563308235159,552109.549541049,0.0,1.0
2001-06-13,28.85,28.91,28.7,28.8,188400,13.5024652375547,13.5305466210644,13.4322617787806,13.47906408463,402544.269092623,0.0,1.0
2001-06-14,28.82,28.9,28.53,28.86,306500,13.4884245457999,13.5258663904794,13.3526978588366,13.5071454681397,654882.263677753,0.0,1.0
2001-06-15,28.84,28.99,28.7,28.82,439100,13.4977850069698,13.5679884657439,13.4322617787806,13.4884245457999,938201.637784342,0.0,1.0
2001-06-18,29.17,29.63,28.8,28.84,272300,13.6522326162728,13.8675232231801,13.47906408463,13.4977850069698,581808.94094438,0.0,1.0
2001-06-19,29.2,29.36,28.99,29.25,258600,13.6662733080277,13.7411569973867,13.5679884657439,13.6896744609524,552536.878913756,0.0,1.0
2001-06-20,29.47,29.56,28.88,28.9,304200,13.7926395338211,13.8347616090855,13.5165059293095,13.5258663904794,649967.975891588,0.0,1.0
2001-06-21,29.98,29.99,29.46,29.55,271900,14.0313312936531,14.036011524238,13.7879593032361,13.8300813785006,580954.282198957,0.0,1.0
2001-06-22,29.9,30.25,29.75,29.98,248000,13.9938894489735,14.1576975194465,13.9236859901994,14.0313312936531,529888.42216014,0.0,1.0
2001-06-25,29.9,30.0,29.63,29.8,218200,13.9938894489735,14.0406917548229,13.8675232231801,13.9470871431241,466216.345626381,0.0,1.0
2001-06-26,30.05,30.31,29.5,29.85,443300,14.0640929077476,14.1857789029561,13.8066802255759,13.9704882960488,947175.554611251,0.0,1.0
2001-06-27,30.25,30.65,29.95,30.0,395300,14.1576975194465,14.3449067428441,14.0172906018982,14.0406917548229,844616.505160897,0.0,1.0
2001-06-28,31.31,31.45,30.26,30.26,558800,14.6538019614502,14.7193251896394,14.1623777500314,14.1623777500314,1193958.26735115,0.0,1.0
2001-06-29,31.5,31.5,31.1,31.31,363300,14.7427263425641,14.7427263425641,14.5555171191664,14.6538019614502,776243.805527332,0.0,1.0
2001-07-02,31.79,32.1,31.21,31.35,557100,14.8784530295274,15.0235401776605,14.6069996556008,14.67252288379,1190325.96768312,0.0,1.0
2001-07-03,32.01,32.25,31.7,31.85,330700,14.9814181023961,15.0937436364347,14.8363309542629,14.906534413037,706589.117775636,0.0,1.0
2001-07-05,32.37,32.65,31.94,32.0,591500,15.1499064034539,15.2809528598323,14.9486564883015,14.9767378718111,1263826.61978921,0.0,1.0
2001-07-06,32.12,32.48,32.09,32.32,362600,15.0329006388304,15.2013889398883,15.0188599470756,15.1265052505292,774748.15272285,0.0,1.0
2001-07-09,32.14,32.59,31.85,32.12,599300,15.0422611000003,15.2528714763227,14.906534413037,15.0329006388304,1280492.46532488,0.0,1.0
2001-07-10,31.9,32.35,31.73,32.13,671000,14.9299355659617,15.1405459422841,14.8503716460177,15.0375808694154,1433690.04544135,0.0,1.0
2001-07-11,33.15,33.41,31.74,31.9,817900,15.5149643890793,15.6366503842878,14.8550518766027,14.9299355659617,1747563.46969669,0.0,1.0
2001-07-12,34.11,34.56,33.05,33.15,660700,15.9642665252337,16.174876901556,15.4681620832299,15.5149643890793,1411682.58274679,0.0,1.0
2001-07-13,33.89,34.12,32.95,33.7,323600,15.861301452365,15.9689467558186,15.4213597773805,15.7723770712511,691418.925044439,0.0,1.0
2001-07-16,33.83,33.98,33.55,33.97,353400,15.8332200688553,15.9034235276294,15.702173612477,15.8987432970445,755091.0015782,0.0,1.0
2001-07-17,34.29,34.48,33.4,33.45,504600,16.0485106757626,16.1374350568765,15.6319701537029,15.6553713066276,1078152.0073468,0.0,1.0
2001-07-18,33.99,34.45,33.6,34.35,370400,15.9081037582144,16.1233943651217,15.7255747654017,16.0765920592723,791413.99825853,0.0,1.0
2001-07-19,33.79,33.99,33.2,33.99,396300,15.8144991465156,15.9081037582144,15.5383655420041,15.9081037582144,846753.152024446,0.0,1.0
2001-07-20,33.57,33.85,33.17,33.85,284700,15.7115340736469,15.8425805300252,15.5243248502492,15.8425805300252,608303.362052384,0.0,1.0
2001-07-23,32.78,33.38,32.45,33.32,376900,15.3417958574365,15.622609692533,15.1873482481335,15.5945283090233,805302.2028716,0.0,1.0
2001-07-24,32.37,32.85,32.18,32.28,254800,15.1499064034539,15.3745574715311,15.0609820223401,15.1077843281895,544417.620832274,0.0,1.0
2001-07-25,32.7,32.8,31.57,32.18,574000,15.304354012757,15.3511563186064,14.7754879566587,15.0609820223401,1226435.2996771,0.0,1.0
2001-07-26,33.15,33.4,31.97,32.45,567300,15.5149643890793,15.6319701537029,14.9626971800563,15.1873482481335,1212119.76569132,0.0,1.0
2001-07-27,32.64,33.21,32.55,33.15,226800,15.2762726292474,15.543045772589,15.2341505539829,15.5149643890793,484591.5086529,0.0,1.0
2001-07-30,32.76,32.77,32.41,32.6,277100,15.3324353962666,15.3371156268516,15.1686273257937,15.2575517069076,592064.845889415,0.0,1.0
2001-07-31,32.92,33.11,32.4,32.68,203200,15.4073190856257,15.4962434667396,15.1639470952088,15.2949935515871,434166.642673146,0.0,1.0
2001-08-01,33.31,33.35,32.83,32.95,276300,15.5898480784384,15.6085690007782,15.3651970103612,15.4213597773805,590355.528398574,0.0,1.0
2001-08-02,32.9,33.6,32.62,33.51,156700,15.3979586244558,15.7255747654017,15.2669121680775,15.6834526901372,334812.56351812,0.0,1.0
2001-08-03,33.19,33.2,32.7,32.9,195600,15.5336853114191,15.5383655420041,15.304354012757,15.3979586244558,417928.126510174,0.0,1.0
2001-08-06,33.1,33.29,33.0,33.28,186600,15.4915632361546,15.5804876172685,15.4447609303052,15.5758073866836,398698.304738235,0.0,1.0
2001-08-07,33.09,33.16,32.85,33.0,114700,15.4868830055697,15.5196446196643,15.3745574715311,15.4447609303052,245073.395249064,0.0,1.0
2001-08-08,33.02,33.3,32.95,33.09,433700,15.4541213914751,15.5851678478535,15.4213597773805,15.4868830055697,926663.744721179,0.0,1.0
2001-08-09,32.86,33.1,32.2,33.03,291900,15.3792377021161,15.4915632361546,15.07034248351,15.4588016220601,623687.219469936,0.0,1.0
2001-08-10,33.25,33.25,32.8,33.0,160700,15.5617666949288,15.5617666949288,15.3511563186064,15.4447609303052,343359.150972315,0.0,1.0
2001-08-13,32.85,33.4,32.62,33.4,257100,15.3745574715311,15.6319701537029,15.2669121680775,15.6319701537029,549331.908618435,0.0,1.0
2001-08-14,33.01,33.09,32.64,32.9,160300,15.4494411608902,15.4868830055697,15.2762726292474,15.3979586244558,342504.492226896,0.0,1.0
2001-08-15,32.7,33.2,32.57,33.2,142500,15.304354012757,15.5383655420041,15.2435110151528,15.5383655420041,304472.178055725,0.0,1.0
2001-08-16,33.21,33.23,32.31,32.55,189100,15.543045772589,15.5524062337589,15.1218250199443,15.2341505539829,404039.921897106,0.0,1.0
2001-08-17,31.88,33.11,31.8,33.1,352300,14.9205751047918,15.4962434667396,14.8831332601123,15.4915632361546,752740.690028296,0.0,1.0
2001-08-20,31.79,31.85,31.15,31.75,360700,14.8784530295274,14.906534413037,14.5789182720911,14.8597321071876,770688.523682104,0.0,1.0
2001-08-21,31.86,32.05,31.3,31.3,252100,14.911214643622,15.0001390247358,14.6491217308653,14.6491217308653,538648.674300688,0.0,1.0
2001-08-22,31.58,31.95,31.25,31.65,222100,14.7801681872436,14.9533367188864,14.6257205779406,14.8129298013382,474549.268394222,0.0,1.0
2001-08-23,32.0,32.0,31.28,31.75,219000,14.9767378718111,14.9767378718111,14.6397612696954,14.8597321071876,467925.663117221,0.0,1.0
2001-08-24,31.65,32.0,31.37,32.0,218000,14.8129298013382,14.9767378718111,14.6818833449599,14.9767378718111,465789.016253671,0.0,1.0
2001-08-27,31.27,31.95,31.24,31.85,246200,14.6350810391104,14.9533367188864,14.6210403473556,14.906534413037,526042.457805752,0.0,1.0
2001-08-28,31.0,31.5,30.99,31.5,281200,14.508714813317,14.7427263425641,14.5040345827321,14.7427263425641,600825.098029965,0.0,1.0
2001-08-29,30.6,31.15,30.58,31.1,329500,14.3215055899194,14.5789182720911,14.3121451287495,14.5555171191664,704025.141539378,0.0,1.0
2001-08-30,30.81,31.24,30.4,30.6,300500,14.4197904322032,14.6210403473556,14.2279009782206,14.3215055899194,642062.382496457,0.0,1.0
2001-08-31,30.76,30.98,30.6,30.85,313000,14.3963892792785,14.4993543521472,14.3215055899194,14.4385113545429,668770.468290818,0.0,1.0
2001-09-04,31.54,31.98,30.8,31.0,266500,14.7614472649038,14.9673774106413,14.4151102016182,14.508714813317,569416.389135796,0.0,1.0
2001-09-05,31.26,31.35,30.8,31.16,241000,14.7637873801963,14.8062934858975,14.5465339510572,14.7165583738617,510279.632589767,0.285,1.0
2001-09-06,31.1,31.35,30.71,31.11,232400,14.688220970061,14.8062934858975,14.504027845356,14.6929438706944,492070.483874943,0.0,1.0
2001-09-07,30.79,31.51,30.62,31.5,439500,14.5418110504237,14.8818598960328,14.4615217396549,14.8771369953994,930572.193042332,0.0,1.0
2001-09-10,30.55,30.9,30.25,30.9,340100,14.4284614352207,14.5937629573918,14.2867744162168,14.5937629573918,720108.311384974,0.0,1.0
2001-09-17,28.95,30.35,27.99,30.35,670800,13.672797333867,14.3340034225514,13.2193988730549,14.3340034225514,1420313.59975608,0.0,1.0
2001-09-18,28.33,29.22,28.19,28.9,402100,13.3799774945925,13.8003156509705,13.3138568857241,13.6491828306997,851383.569561597,0.0,1.0
2001-09-19,27.49,29.29,26.93,28.7,424300,12.9832538413819,13.8333759554047,12.7187714059081,13.5547248180305,898388.581360319,0.0,1.0
2001-09-20,28.09,28.26,27.48,27.6,588100,13.2666278793895,13.3469171901583,12.9785309407484,13.0352057483499,1245209.34409145,0.0,1.0
2001-09-21,28.05,28.7,27.5,27.5,609200,13.2477362768556,13.5547248180305,12.9879767420153,12.9879767420153,1289885.27872899,0.0,1.0
2001-09-24,29.6,29.76,28.75,28.75,353900,13.9797858750419,14.0553522851773,13.5783393211978,13.5783393211978,749327.643043646,0.0,1.0
2001-09-25,30.3,31.5,29.9,30.1,817300,14.3103889193841,14.8771369953994,14.1214728940457,14.2159309067149,1730504.3307702,0.0,1.0
2001-09-26,30.75,30.75,29.93,30.36,385400,14.5229194478899,14.5229194478899,14.1356415959461,14.3387263231849,816023.94356886,0.0,1.0
2001-09-27,30.98,31.0,30.55,30.85,458000,14.6315461624594,14.6409919637264,14.4284614352207,14.5701484542245,969743.036207939,0.0,1.0
2001-09-28,31.86,32.16,31.0,31.0,553900,15.0471614182039,15.1888484372077,14.6409919637264,14.6409919637264,1172796.21780694,0.0,1.0
2001-10-01,32.9,33.15,31.85,31.86,562400,15.5383430840838,15.6564155999203,15.0424385175705,15.0471614182039,1190793.63223437,0.0,1.0
2001-10-02,33.6,33.76,32.88,33.2,506800,15.868946128426,15.9445125385613,15.5288972828169,15.6800301030876,1073069.36845018,0.0,1.0
2001-10-03,33.72,33.89,33.0,33.0,597300,15.9256209360275,16.0059102467963,15.5855720904184,15.5855720904184,1264688.89853057,0.0,1.0
2001-10-04,33.62,33.89,33.32,33.75,733100,15.8783919296929,16.0059102467963,15.7367049106891,15.9397896379279,1552224.06079484,0.0,1.0
2001-10-05,34.15,34.2,33.5,33.73,433800,16.1287056632663,16.1523201664336,15.8217171220914,15.930343836661,918503.338661578,0.0,1.0
2001-10-08,34.04,34.4,33.77,34.0,317300,16.0767537562982,16.2467781791028,15.9492354391948,16.0578621537644,671832.893861963,0.0,1.0
2001-10-09,33.45,33.97,33.3,33.3,328300,15.7981026189241,16.043693451864,15.7272591094222,15.7272591094222,695123.665473942,0.0,1.0
2001-10-10,33.94,34.03,33.46,33.46,685400,16.0295247499636,16.0720308556648,15.8028255195575,15.8028255195575,1451226.8057138,0.0,1.0
2001-10-11,34.61,35.0,34.1,34.45,783400,16.3459590924055,16.5301522171104,16.105091160099,16.2703926822701,1658726.40734781,0.0,1.0
2001-10-12,34.5,34.75,33.54,34.65,352700,16.2940071854374,16.4120797012739,15.8406087246252,16.3648506949393,746786.831595064,0.0,1.0
2001-10-15,34.97,34.98,33.95,34.25,335100,16.51598351521,16.5207064158435,16.0342476505971,16.1759346696009,709521.597015895,0.0,1.0
2001-10-16,35.15,35.21,34.7,34.95,236200,16.6009957266123,16.6293331304131,16.3884651981066,16.5065377139431,500116.386795447,0.0,1.0
2001-10-17,33.87,35.24,33.55,35.15,581500,15.9964644455294,16.6435018323134,15.8453316252587,16.6009957266123,1231234.88112427,0.0,1.0
2001-10-18,34.02,34.1,33.35,33.87,559500,16.0673079550313,16.105091160099,15.7508736125895,15.9964644455294,1184653.33790031,0.0,1.0
2001-10-19,33.9,34.17,33.51,34.0,169700,16.0106331474298,16.1381514645332,15.8264400227248,16.0578621537644,359313.085686652,0.0,1.0
2001-10-22,34.39,34.45,33.4,33.75,295300,16.2420552784693,16.2703926822701,15.7744881157568,15.9397896379279,625251.350638001,0.0,1.0
2001-10-23,34.05,34.73,33.83,34.25,279700,16.0814766569317,16.402633900007,15.9775728429956,16.1759346696009,592220.801806462,0.0,1.0
2001-10-24,33.82,34.1,33.4,34.05,223200,15.9728499423621,16.105091160099,15.7744881157568,16.0814766569317,472590.929435833,0.0,1.0
2001-10-25,33.79,33.8,32.85,33.1,308000,15.9586812404617,15.9634041410952,15.5147285809165,15.632801096753,652141.605135469,0.0,1.0
2001-10-26,34.36,34.53,33.7,33.75,293100,16.227886576569,16.3081758873378,15.9161751347606,15.9397896379279,620593.196315602,0.0,1.0
2001-10-29,33.3,34.56,33.28,34.56,366900,15.7272591094222,16.3223445892382,15.7178133081553,16.3223445892382,776853.100403257,0.0,1.0
2001-10-30,32.87,33.35,32.7,33.2,283200,15.5241743821834,15.7508736125895,15.4438850714146,15.6800301030876,599631.50186482,0.0,1.0
2001-10-31,32.5,33.21,32.42,33.12,356100,15.3494270587454,15.684753003721,15.3116438536777,15.6422468980199,753985.797366039,0.0,1.0
2001-11-01,33.09,33.2,32.7,33.0,457000,15.6280781961195,15.6800301030876,15.4438850714146,15.5855720904184,967625.693334122,0.0,1.0
2001-11-02,34.04,34.08,33.05,33.15,185500,16.0767537562982,16.0956453588321,15.6091865935857,15.6564155999203,392767.103092953,0.0,1.0
2001-11-05,34.25,35.0,34.04,34.14,353300,16.1759346696009,16.5301522171104,16.0767537562982,16.1239827626328,748057.237319354,0.0,1.0
2001-11-06,34.33,34.79,34.0,34.3,385900,16.2137178746686,16.4309713038077,16.0578621537644,16.1995491727682,817082.615005769,0.0,1.0
2001-11-07,34.5,34.66,34.05,34.4,304000,16.2940071854374,16.3695735955728,16.0814766569317,16.2467781791028,643672.233640202,0.0,1.0
2001-11-08,34.27,35.1,34.2,34.6,234200,16.1853804708678,16.577381223445,16.1523201664336,16.341236191772,495881.701047815,0.0,1.0
2001-11-09,34.15,34.39,33.93,34.1,243100,16.1287056632663,16.2420552784693,16.0248018493302,16.105091160099,514726.05262478,0.0,1.0
2001-11-12,33.51,33.9,33.37,33.9,245900,15.8264400227248,16.0106331474298,15.7603194138564,16.0106331474298,520654.612671468,0.0,1.0
2001-11-13,33.85,34.15,33.49,34.1,372900,15.9870186442625,16.1287056632663,15.8169942214579,16.105091160099,789557.157646156,0.0,1.0
2001-11-14,34.15,34.42,33.9,33.9,328600,16.1287056632663,16.2562239803697,16.0106331474298,16.0106331474298,695758.868336087,0.0,1.0
2001-11-15,34.72,34.85,34.16,34.2,382600,16.3979109993735,16.4593087076085,16.1334285638998,16.1523201664336,810095.383522177,0.0,1.0
2001-11-16,33.64,34.74,33.5,34.73,392700,15.8878377309598,16.4073568006404,15.8217171220914,16.402633900007,831480.546547724,0.0,1.0
2001-11-19,34.32,34.32,33.7,33.7,369900,16.2089949740351,16.2089949740351,15.9161751347606,15.9161751347606,783205.129024708,0.0,1.0
2001-11-20,33.93,34.31,33.8,34.31,188200,16.0248018493302,16.2042720734017,15.9634041410952,16.2042720734017,398483.928852256,0.0,1.0
2001-11-21,33.45,34.0,33.22,33.96,153900,15.7981026189241,16.0578621537644,15.6894759043545,16.0389705512306,325859.068280352,0.0,1.0
2001-11-23,33.69,33.9,33.34,33.45,186000,15.9114522341271,16.0106331474298,15.746150711956,15.7981026189241,393825.774529861,0.0,1.0
2001-11-26,34.4,34.4,33.68,33.73,447900,16.2467781791028,16.2467781791028,15.9067293334937,15.930343836661,948357.87318239,0.0,1.0
2001-11-27,33.95,34.38,33.71,34.3,297500,16.0342476505971,16.2373323778359,15.920898035394,16.1995491727682,629909.504960395,0.0,1.0
2001-11-28,33.97,34.22,33.83,33.96,302000,16.043693451864,16.1617659677005,15.9775728429956,16.0389705512306,639437.54789257,0.0,1.0
2001-11-29,33.8,34.99,33.45,33.98,321400,15.9634041410952,16.5254293164769,15.7981026189241,16.0484163524975,680513.999644608,0.0,1.0
2001-11-30,33.7,34.34,33.64,33.8,305000,15.9161751347606,16.218440775302,15.8878377309598,15.9634041410952,645789.576514019,0.0,1.0
2001-12-03,33.65,33.9,33.0,33.9,235400,15.8925606315933,16.0106331474298,15.5855720904184,16.0106331474298,498422.512496393,0.0,1.0
2001-12-04,33.75,33.9,33.4,33.75,283400,15.9397896379279,16.0106331474298,15.7744881157568,15.9397896379279,600054.970439583,0.0,1.0
2001-12-05,34.96,35.06,33.8,34.0,755300,16.6458632826302,16.6934773080382,16.0935405878976,16.1887686387136,1586297.30111707,0.285,1.0
2001-12-06,36.02,36.9,35.1,35.1,901100,17.1505719519548,17.569575375545,16.7125229182014,16.7125229182014,1892509.59623539,0.0,1.0
2001-12-07,36.18,36.74,35.95,36.3,450500,17.2267543926075,17.4933929348922,17.1172421341692,17.2838912230971,946149.787042556,0.0,1.0
2001-12-10,35.32,36.19,35.32,36.18,433800,16.8172737740989,17.2315157951483,16.8172737740989,17.2267543926075,911076.087944639,0.0,1.0
2001-12-11,35.32,35.67,35.1,35.55,214300,16.8172737740989,16.9839228630268,16.7125229182014,16.9267860325373,450077.46806486,0.0,1.0
2001-12-12,35.35,35.82,34.86,35.5,403400,16.8315579817213,17.0553439011388,16.5982492572222,16.9029790198333,847229.354257416,0.0,1.0
2001-12-13,35.26,35.67,35.11,35.25,305800,16.7887053588541,16.9839228630268,16.7172843207421,16.7839439563133,642247.735577388,0.0,1.0
2001-12-14,35.55,35.56,35.0,35.5,327700,16.9267860325373,16.9315474350781,16.6649088927934,16.9029790198333,688242.58649022,0.0,1.0
2001-12-17,36.3,36.45,35.7,35.73,273400,17.2838912230971,17.3553122612091,16.9982070706492,17.0124912782716,574200.558884427,0.0,1.0
2001-12-18,36.68,36.85,36.45,36.6,264500,17.4648245196475,17.545768362841,17.3553122612091,17.4267332993211,555508.587508889,0.0,1.0
2001-12-19,36.3,36.64,35.99,36.64,267700,17.2838912230971,17.4457789094843,17.1362877443324,17.4457789094843,562229.296318073,0.0,1.0
2001-12-20,36.45,36.5,35.8,36.4,263600,17.3553122612091,17.3791192739131,17.0458210960572,17.3315052485051,553618.388156309,0.0,1.0
2001-12-21,36.65,36.68,35.6,36.45,504900,17.4505403120251,17.4648245196475,16.9505930452413,17.3553122612091,1060401.83679863,0.0,1.0
2001-12-24,36.96,37.0,36.69,36.7,156900,17.5981437907898,17.617189400953,17.4695859221882,17.474347324729,329524.75380017,0.0,1.0
2001-12-26,37.44,37.71,37.0,37.0,371400,17.8266911127481,17.9552489813497,17.617189400953,17.617189400953,780022.266165604,0.0,1.0
2001-12-27,36.95,37.94,36.56,37.15,375600,17.593382388249,18.064761239788,17.4076876891579,17.688610439065,788843.196477654,0.0,1.0
2001-12-28,36.68,37.15,36.4,36.9,248800,17.4648245196475,17.688610439065,17.3315052485051,17.569575375545,522535.109913844,0.0,1.0
2001-12-31,36.7,37.0,36.61,36.7,273500,17.474347324729,17.617189400953,17.4314947018619,17.474347324729,574410.581034715,0.0,1.0
2002-01-02,36.09,36.5,35.4,36.5,495500,17.1839017697404,17.3791192739131,16.8553649944253,17.3791192739131,1040659.75467166,0.0,1.0
2002-01-03,35.9,36.3,35.75,36.15,728800,17.0934351214652,17.2838912230971,17.0220140833532,17.2124701849852,1530641.43129104,0.0,1.0
2002-01-04,35.6,36.2,35.5,35.95,603800,16.9505930452413,17.2362771976891,16.9029790198333,17.1172421341692,1268113.74343239,0.0,1.0
2002-01-07,35.83,35.9,35.05,35.65,558700,17.0601053036796,17.0934351214652,16.6887159054974,16.9744000579452,1173393.753653,0.0,1.0
2002-01-08,36.0,36.1,35.65,35.75,277700,17.1410491468732,17.1886631722812,16.9744000579452,17.0220140833532,583231.511346763,0.0,1.0
2002-01-09,36.2,36.3,35.95,36.0,414000,17.2362771976891,17.2838912230971,17.1172421341692,17.1410491468732,869491.702187832,0.0,1.0
2002-01-10,35.05,36.11,34.4,36.1,496100,16.6887159054974,17.193424574822,16.3792247403455,17.1886631722812,1041919.88757338,0.0,1.0
2002-01-11,35.51,35.9,34.95,35.45,369200,16.9077404223741,17.0934351214652,16.6411018800894,16.8791720071293,775401.77885929,0.0,1.0
2002-01-14,34.85,35.85,34.84,35.55,368600,16.5934878546814,17.0696281087612,16.5887264521406,16.9267860325373,774141.64595757,0.0,1.0
2002-01-15,34.79,35.47,34.5,34.6,220400,16.5649194394366,16.8886948122109,16.4268387657535,16.4744527911614,462888.819232362,0.0,1.0
2002-01-16,34.25,35.25,34.0,34.8,310500,16.3078037022335,16.7839439563133,16.1887686387136,16.5696808419774,652118.776640872,0.0,1.0
2002-01-17,34.53,34.6,34.2,34.2,186500,16.4411229733759,16.4744527911614,16.2839966895295,16.2839966895295,391691.310285096,0.0,1.0
2002-01-18,34.31,34.62,34.15,34.53,311800,16.3363721174783,16.483975596243,16.2601896768255,16.4411229733759,654849.064594602,0.0,1.0
2002-01-22,34.8,35.08,34.42,34.5,285900,16.5696808419774,16.7030001131198,16.3887475454271,16.4268387657535,600453.327670291,0.0,1.0
2002-01-23,34.68,34.89,33.92,34.85,252000,16.5125440114878,16.6125334648446,16.1506774183872,16.5934878546814,529255.818723027,0.0,1.0
2002-01-24,34.55,34.82,34.25,34.7,255200,16.4506457784575,16.579203647059,16.3078037022335,16.5220668165694,535976.527532206,0.0,1.0
2002-01-25,34.74,34.79,34.2,34.5,303600,16.5411124267326,16.5649194394366,16.2839966895295,16.4268387657535,637627.248271076,0.0,1.0
2002-01-28,35.41,35.48,34.92,34.94,306700,16.8601263969661,16.8934562147517,16.626817672467,16.6363404775486,644137.934929969,0.0,1.0
2002-01-29,35.12,35.64,34.75,35.55,331900,16.7220457232829,16.9696386554044,16.5458738292734,16.9267860325373,697063.516802274,0.0,1.0
2002-01-30,35.13,35.7,34.53,34.9,391700,16.7268071258237,16.9982070706492,16.4411229733759,16.6172948673854,822656.762673849,0.0,1.0
2002-01-31,35.52,35.72,34.8,35.25,627800,16.9125018249149,17.0077298757308,16.5696808419774,16.7839439563133,1318519.05950125,0.0,1.0
2002-02-01,35.26,36.05,35.23,35.75,560400,16.7887053588541,17.1648561595772,16.7744211512317,17.0220140833532,1176964.13020787,0.0,1.0
2002-02-04,35.07,35.91,34.99,35.3,270000,16.698238710579,17.098196524006,16.6601474902526,16.8077509690173,567059.80577467,0.0,1.0
2002-02-05,34.53,35.15,34.25,35.07,344200,16.4411229733759,16.7363299309053,16.3078037022335,16.698238710579,722896.241287561,0.0,1.0
2002-02-06,34.32,34.73,34.2,34.55,989600,16.3411335200191,16.5363510241918,16.2839966895295,16.4506457784575,2078379.19923931,0.0,1.0
2002-02-07,33.92,34.36,33.4,34.35,443500,16.1506774183872,16.3601791301823,15.9030844862657,16.3554177276415,931448.236522468,0.0,1.0
2002-02-08,34.45,34.49,33.77,34.0,427700,16.4030317530495,16.4220773632127,16.0792563802752,16.1887686387136,898264.736777135,0.0,1.0
2002-02-11,34.56,34.75,34.32,34.48,418500,16.4554071809983,16.5458738292734,16.3411335200191,16.4173159606719,878942.698950738,0.0,1.0
2002-02-12,34.31,34.69,34.15,34.5,384500,16.3363721174783,16.5173054140286,16.2601896768255,16.4268387657535,807535.167853189,0.0,1.0
2002-02-13,34.55,34.6,34.23,34.5,446100,16.4506457784575,16.4744527911614,16.2982808971519,16.4268387657535,936908.812429926,0.0,1.0
2002-02-14,34.44,34.7,34.3,34.65,308500,16.3982703505087,16.5220668165694,16.3316107149375,16.4982598038654,647918.333635133,0.0,1.0
2002-02-15,34.58,34.7,34.25,34.55,326200,16.4649299860798,16.5220668165694,16.3078037022335,16.4506457784575,685092.25423592,0.0,1.0
2002-02-19,34.12,34.73,34.1,34.73,207700,16.2459054692031,16.5363510241918,16.2363826641215,16.5363510241918,436216.006145924,0.0,1.0
2002-02-20,34.62,34.73,33.92,34.15,246600,16.483975596243,16.5363510241918,16.1506774183872,16.2601896768255,517914.622607534,0.0,1.0
2002-02-21,34.96,35.4,34.65,34.73,317100,16.6458632826302,16.8553649944253,16.4982598038654,16.5363510241918,665980.238559808,0.0,1.0
2002-02-22,35.29,35.7,34.7,34.8,308100,16.8029895664765,16.9982070706492,16.5220668165694,16.5696808419774,647078.245033986,0.0,1.0
2002-02-25,36.22,36.38,35.4,35.4,371700,17.2458000027707,17.3219824434235,16.8553649944253,16.8553649944253,780652.332616466,0.0,1.0
2002-02-26,36.72,36.99,36.4,36.4,515700,17.4838701298106,17.6124279984122,17.3315052485051,17.3315052485051,1083084.22902962,0.0,1.0
2002-02-27,36.68,36.95,36.5,36.85,397300,17.4648245196475,17.593382388249,17.3791192739131,17.545768362841,834418.003089912,0.0,1.0
2002-02-28,36.53,36.85,36.35,36.68,205100,17.3934034815355,17.545768362841,17.3076982358011,17.4648245196475,430755.430238463,0.0,1.0
2002-03-01,36.72,36.88,36.37,36.63,355800,17.4838701298106,17.5600525704634,17.3172210408827,17.4410175069435,747258.810720846,0.0,1.0
2002-03-04,37.39,37.5,36.68,36.7,534900,17.8028841000441,17.8552595279929,17.4648245196475,17.474347324729,1123408.48188471,0.0,1.0
2002-03-05,37.35,37.5,36.9,37.39,324300,17.7838384898809,17.8552595279929,17.569575375545,17.8028841000441,681101.833380467,0.0,1.0
2002-03-06,37.3,37.61,36.96,37.0,350300,17.8981121508601,18.0468632169932,17.7349658202624,17.7541595062151,730031.742446764,0.29,1.0
2002-03-07,37.17,37.22,36.53,37.0,335100,17.8357326715139,17.8597247789547,17.5286336962713,17.7541595062151,698354.65856098,0.0,1.0
2002-03-08,37.1,37.49,37.0,37.3,255900,17.8021437210968,17.9892821591352,17.7541595062151,17.8981121508601,533300.379366619,0.0,1.0
2002-03-11,37.07,37.35,36.57,36.9,141400,17.7877484566323,17.9221042583009,17.5478273822239,17.7061752913334,294680.240884877,0.0,1.0
2002-03-12,37.26,37.31,36.49,36.5,273000,17.8789184649074,17.9029105723482,17.5094400103186,17.5142384318068,568937.09873813,0.0,1.0
2002-03-13,37.0,37.3,36.97,37.26,492000,17.7541595062151,17.8981121508601,17.7397642417506,17.8789184649074,1025337.18893465,0.0,1.0
2002-03-14,37.1,37.2,36.71,36.85,277800,17.8021437210968,17.8501279359784,17.6150052830583,17.6821831838926,578940.388386271,0.0,1.0
2002-03-15,37.32,37.46,37.06,37.2,381900,17.9077089938364,17.9748868946707,17.7829500351441,17.8501279359784,795886.732630373,0.0,1.0
2002-03-18,37.51,37.6,37.0,37.0,332400,17.9988790021116,18.0420647955051,17.7541595062151,17.7541595062151,692727.808133897,0.0,1.0
2002-03-19,38.08,38.3,37.46,37.73,414800,18.272389026937,18.3779542996767,17.9748868946707,18.1044442748512,864450.947093688,0.0,1.0
2002-03-20,37.61,38.0,37.3,38.0,449200,18.0468632169932,18.2340016550317,17.8981121508601,18.2340016550317,936141.189572045,0.0,1.0
2002-03-21,36.89,37.6,36.66,37.6,399300,17.7013768698453,18.0420647955051,17.5910131756174,18.0420647955051,832148.657604889,0.0,1.0
2002-03-22,36.69,37.17,36.25,36.85,256700,17.6054084400819,17.8357326715139,17.3942778946026,17.6821831838926,534967.594307979,0.0,1.0
2002-03-25,35.69,36.75,35.66,36.6,271800,17.1255662912653,17.6341989690109,17.1111710268008,17.5622226466884,566436.276326094,0.0,1.0
2002-03-26,35.81,36.59,35.61,35.7,365200,17.1831473491233,17.5574242252003,17.08717891936,17.1303647127535,761083.620729543,0.0,1.0
2002-03-27,36.99,37.07,36.36,36.5,349300,17.7493610847269,17.7877484566323,17.4470605309725,17.5142384318068,727947.72377007,0.0,1.0
2002-03-28,36.77,37.08,36.62,36.9,212700,17.6437958119873,17.7925468781204,17.5718194896648,17.7061752913334,443270.772533333,0.0,1.0
2002-04-01,36.64,36.9,36.04,36.6,215700,17.5814163326411,17.7061752913334,17.2935110433511,17.5622226466884,449522.828563423,0.0,1.0
2002-04-02,36.42,36.7,36.29,36.4,294000,17.4758510599015,17.6102068615701,17.4134715805553,17.4662542169251,612701.490948753,0.0,1.0
2002-04-03,36.01,36.54,35.72,36.53,219800,17.2791157788866,17.5334321177594,17.1399615557298,17.5286336962713,458067.30513788,0.0,1.0
2002-04-04,36.8,36.82,36.1,36.1,174400,17.6581910764518,17.6677879194281,17.3223015722801,17.3223015722801,363452.857215859,0.0,1.0
2002-04-05,36.95,37.2,36.8,36.9,193300,17.7301673987743,17.8501279359784,17.6581910764518,17.7061752913334,402840.810205422,0.0,1.0
2002-04-08,37.03,37.25,36.62,36.9,159900,17.7685547706796,17.8741200434192,17.5718194896648,17.7061752913334,333234.586403761,0.0,1.0
2002-04-09,37.7,37.73,36.9,37.03,174500,18.0900490103867,18.1044442748512,17.7061752913334,17.7685547706796,363661.25908353,0.0,1.0
2002-04-10,37.8,38.8,37.59,37.6,473900,18.1380332252684,18.617875374085,18.0372663740169,18.0420647955051,987616.450886445,0.0,1.0
2002-04-11,37.32,37.98,37.14,37.65,242000,17.9077089938364,18.2244048120554,17.8213374070494,18.0660569029459,504332.51976054,0.0,1.0
2002-04-12,36.81,37.38,36.2,37.38,346100,17.6629894979399,17.9364995227654,17.3702857871618,17.9364995227654,721278.864004641,0.0,1.0
2002-04-15,36.5,36.81,36.35,36.81,210600,17.5142384318068,17.6629894979399,17.4422621094843,17.6629894979399,438894.333312271,0.0,1.0
2002-04-16,36.78,36.81,35.96,36.55,462800,17.6485942334754,17.6629894979399,17.2551236714458,17.5382305392476,964483.843575117,0.0,1.0
2002-04-17,36.08,36.78,35.8,36.75,298800,17.3127047293038,17.6485942334754,17.1783489276351,17.6341989690109,622704.780596898,0.0,1.0
2002-04-18,35.88,36.08,35.3,36.0,263200,17.2167362995405,17.3127047293038,16.9384278532268,17.2743173573985,548513.715706504,0.0,1.0
2002-04-19,35.78,35.99,35.71,35.85,301600,17.1687520846588,17.2695189359103,17.1351631342416,17.202341035076,628540.032891648,0.0,1.0
2002-04-22,35.32,35.98,35.14,35.85,294900,16.9480246962032,17.2647205144221,16.8616531094162,17.202341035076,614577.107757781,0.0,1.0
2002-04-23,35.03,35.74,35.03,35.3,385600,16.8088704730463,17.1495583987061,16.8088704730463,16.9384278532268,803597.601734151,0.0,1.0
2002-04-24,34.95,35.55,34.8,35.15,225500,16.770483101141,17.058388390431,16.6985067788185,16.8664515309043,469946.211595049,0.0,1.0
2002-04-25,34.96,34.98,34.41,34.95,215800,16.7752815226292,16.7848783656055,16.51136834078,16.770483101141,449731.230431092,0.0,1.0
2002-04-26,34.75,35.3,34.75,35.0,225000,16.6745146713777,16.9384278532268,16.6745146713777,16.7944752085818,468904.2022567,0.0,1.0
2002-04-29,34.19,34.96,33.87,34.85,385500,16.4058030680404,16.7752815226292,16.2522535804191,16.7224988862593,803389.199866479,0.0,1.0
2002-04-30,34.51,34.83,34.09,34.29,309800,16.5593525556617,16.712902043283,16.3578188531587,16.453787282922,645628.986040559,0.0,1.0
2002-05-01,34.17,34.71,33.5,34.65,445900,16.396206225064,16.655320985425,16.0747119853569,16.626530456496,929263.927938948,0.0,1.0
2002-05-02,34.75,34.8,34.05,34.07,604800,16.6745146713777,16.6985067788185,16.3386251672061,16.3482220101824,1260414.49566601,0.0,1.0
2002-05-03,34.92,35.0,34.73,34.85,285000,16.7560878366765,16.7944752085818,16.6649178284014,16.7224988862593,593945.322858488,0.0,1.0
2002-05-06,34.57,34.95,34.52,34.8,436500,16.5881430845907,16.770483101141,16.5641509771499,16.6985067788185,909674.152377998,0.0,1.0
2002-05-07,34.86,34.95,34.62,34.82,741900,16.7272973077475,16.770483101141,16.6121351920315,16.7081036217949,1546133.45624109,0.0,1.0
2002-05-08,35.31,35.46,34.76,34.98,283300,16.943226274715,17.0152025970375,16.6793130928659,16.7848783656055,590402.491108103,0.0,1.0
2002-05-09,34.98,35.44,34.82,35.06,218900,16.7848783656055,17.0056057540612,16.7081036217949,16.8232657375108,456191.688328852,0.0,1.0
2002-05-10,34.72,35.21,34.56,35.1,297200,16.6601194069132,16.8952420598333,16.5833446631025,16.8424594234635,619370.350714183,0.0,1.0
2002-05-13,34.5,34.97,34.4,34.9,263500,16.5545541341735,16.7800799441173,16.5065699192919,16.7464909937002,549138.921309515,0.0,1.0
2002-05-14,35.3,35.3,34.52,34.75,195400,16.9384278532268,16.9384278532268,16.5641509771499,16.6745146713777,407217.249426486,0.0,1.0
2002-05-15,36.07,36.2,35.34,35.4,364500,17.3079063078156,17.3702857871618,16.9576215391795,16.9864120681085,759624.807655856,0.0,1.0
2002-05-16,36.27,36.48,36.02,36.3,216600,17.403874737579,17.5046415888304,17.2839142003748,17.4182700020435,451398.445372449,0.0,1.0
2002-05-17,36.5,36.69,36.3,36.35,241100,17.5142384318068,17.6054084400819,17.4182700020435,17.4422621094843,502456.902951513,0.0,1.0
2002-05-20,36.22,36.64,35.97,36.5,159900,17.3798826301381,17.5814163326411,17.259922092934,17.5142384318068,333234.586403762,0.0,1.0
2002-05-21,35.81,36.81,35.5,36.23,527200,17.1831473491233,17.6629894979399,17.0343962829902,17.3846810516263,1098694.64635437,0.0,1.0
2002-05-22,36.36,36.55,35.52,35.6,178700,17.4470605309725,17.5382305392476,17.0439931259665,17.0823804978718,372414.137525654,0.0,1.0
2002-05-23,36.68,36.69,35.75,36.25,200400,17.6006100185938,17.6054084400819,17.1543568201943,17.3942778946026,417637.342809967,0.0,1.0
2002-05-24,36.25,36.76,36.09,36.68,277100,17.3942778946026,17.6389973904991,17.317503150792,17.6006100185938,577481.575312586,0.0,1.0
2002-05-28,36.3,36.37,35.75,36.25,277700,17.4182700020435,17.4518589524606,17.1543568201943,17.3942778946026,578731.986518602,0.0,1.0
2002-05-29,36.31,36.45,36.15,36.3,343600,17.4230684235316,17.4902463243659,17.346293679721,17.4182700020435,716068.8173129,0.0,1.0
2002-05-30,36.02,36.31,35.65,36.1,391200,17.2839142003748,17.4230684235316,17.1063726053126,17.3223015722801,815268.10632365,0.0,1.0
2002-05-31,36.55,36.68,36.0,36.04,252300,17.5382305392476,17.6006100185938,17.2743173573985,17.2935110433511,525797.912130514,0.0,1.0
2002-06-03,36.02,36.51,35.84,36.35,379500,17.2839142003748,17.5190368532949,17.1975426135878,17.4422621094843,790885.087806301,0.0,1.0
2002-06-04,35.74,36.1,35.3,36.0,520700,17.1495583987061,17.3223015722801,16.9384278532268,17.2743173573985,1085148.52495584,0.0,1.0
2002-06-05,36.03,36.3,35.25,35.5,455600,17.4278668450198,17.5584670128842,17.0505774711892,17.1715035525452,941897.717372728,0.29,1.0
2002-06-06,36.17,36.4,35.65,36.03,426500,17.4955854505791,17.6068374454266,17.2440592013587,17.4278668450198,881736.998374604,0.0,1.0
2002-06-07,36.23,36.34,35.85,36.17,461200,17.5246077101045,17.5778151859012,17.3408000664435,17.4955854505791,953475.037867216,0.0,1.0
2002-06-10,36.14,36.32,35.8,36.2,325900,17.4810743208164,17.5681410993927,17.3166148501723,17.5100965803418,673758.705205822,0.0,1.0
2002-06-11,36.0,36.94,35.83,36.65,340000,17.4133557152571,17.8680377811554,17.331125979935,17.7277635267825,702908.744308006,0.0,1.0
2002-06-12,36.15,36.5,35.8,35.85,784100,17.4859113640706,17.655207877969,17.3166148501723,17.3408000664435,1621031.60709385,0.0,1.0
2002-06-13,36.01,36.3,35.87,36.0,345500,17.4181927585113,17.5584670128842,17.350474152952,17.4133557152571,714279.326936519,0.0,1.0
2002-06-14,35.1,36.0,34.62,35.9,445700,16.9780218223756,17.4133557152571,16.7458437461722,17.3649852827147,921430.66864141,0.0,1.0
2002-06-17,36.2,36.26,34.93,35.0,374200,17.5100965803418,17.5391188398673,16.8957920870536,16.9296513898333,773613.094470755,0.0,1.0
2002-06-18,36.31,36.5,36.1,36.2,347900,17.5633040561385,17.655207877969,17.4617261477994,17.5100965803418,719241.035719867,0.0,1.0
2002-06-19,36.12,36.69,36.03,36.31,360200,17.4714002343079,17.7471116997995,17.4278668450198,17.5633040561385,744669.793234542,0.0,1.0
2002-06-20,35.97,36.23,35.71,36.12,438400,17.3988445854944,17.5246077101045,17.2730814608842,17.4714002343079,906338.804425381,0.0,1.0
2002-06-21,35.9,35.97,35.55,35.6,635700,17.3649852827147,17.3988445854944,17.1956887688164,17.2198739850875,1314232.61399,0.0,1.0
2002-06-24,35.45,36.1,34.52,36.0,530200,17.147318336274,17.4617261477994,16.6974733136298,17.4133557152571,1096124.16538854,0.0,1.0
2002-06-25,35.5,35.9,35.32,35.55,432900,17.1715035525452,17.3649852827147,17.0844367739689,17.1956887688164,894968.221796869,0.0,1.0
2002-06-26,35.26,35.34,34.63,35.25,655600,17.0554145144435,17.0941108604774,16.7506807894265,17.0505774711892,1355373.44931861,0.0,1.0
2002-06-27,35.46,35.58,35.19,35.33,520300,17.1521553795282,17.2101998985791,17.0215552116638,17.0892738172231,1075657.11665722,0.0,1.0
2002-06-28,34.87,35.4,34.87,35.21,562000,16.8667698275282,17.1231331200028,16.8667698275282,17.0312292981723,1161866.80676794,0.0,1.0
2002-07-01,33.63,34.9,33.44,34.8,916400,16.2669764640026,16.8812809572909,16.1750726421721,16.8329105247485,1894545.80377606,0.0,1.0
2002-07-02,33.0,33.81,32.65,33.8,552900,15.9622427389856,16.3540432425789,15.7929462250873,16.3492061993247,1143053.66096441,0.0,1.0
2002-07-03,32.4,33.29,31.54,32.99,515300,15.6720201437314,16.1025169933586,15.2560344238669,15.9574056957314,1065320.22335857,0.0,1.0
2002-07-05,33.53,33.55,32.3,32.3,254000,16.2186060314603,16.2282801179687,15.623649711189,15.623649711189,525114.179571275,0.0,1.0
2002-07-08,32.39,33.5,32.29,33.28,641600,15.6671831004771,16.2040949016976,15.6188126679347,16.0976799501043,1326430.14808241,0.0,1.0
2002-07-09,31.5,32.5,31.5,32.14,460100,15.2366862508499,15.7203905762737,15.2366862508499,15.5462570191212,951200.921341514,0.0,1.0
2002-07-10,30.7,31.7,30.64,31.65,496800,14.8497227905109,15.3334271159347,14.8207005309855,15.3092418996635,1027073.71815358,0.0,1.0
2002-07-11,30.4,30.71,28.99,30.45,1007900,14.7046114928837,14.8545598337651,14.0225883940362,14.7287967091549,2083710.9511413,0.0,1.0
2002-07-12,30.01,30.52,29.8,30.3,497200,14.5159668059685,14.7626560119346,14.4143888976295,14.6562410603414,1027900.66961747,0.0,1.0
2002-07-15,30.69,30.7,29.77,30.0,742900,14.8448857472567,14.8497227905109,14.3998777678667,14.5111297627142,1535855.60631299,0.0,1.0
2002-07-16,30.26,30.96,29.87,30.75,729500,14.6368928873244,14.9754859151211,14.4482482004091,14.8739080067821,1508152.73227262,0.0,1.0
2002-07-17,30.27,31.27,30.0,30.43,467500,14.6417299305787,15.1254342560025,14.5111297627142,14.7191226226465,966499.523423506,0.0,1.0
2002-07-18,30.05,30.9,30.01,30.5,397200,14.5353149789854,14.9464636555957,14.5159668059685,14.7529819254261,821162.803644531,0.0,1.0
2002-07-19,28.86,30.05,28.81,30.0,684500,13.9597068317311,14.5353149789854,13.9355216154599,14.5111297627142,1415120.69258479,0.0,1.0
2002-07-22,28.03,29.41,27.58,28.98,666400,13.5582322416293,14.2257442107142,13.3405652951886,14.0177513507819,1377701.1388437,0.0,1.0
2002-07-23,27.64,28.5,27.4,27.83,487500,13.369587554714,13.7855732745785,13.2534985166123,13.4614913765446,1007847.0966181,0.0,1.0
2002-07-24,28.48,28.75,27.1,27.4,886500,13.77589918807,13.9064993559345,13.1083872189852,13.2534985166123,1832731.18185015,0.0,1.0
2002-07-25,29.18,29.23,27.7,28.5,862400,14.1144922158667,14.1386774321379,13.3986098142395,13.7855732745785,1782907.35615066,0.0,1.0
2002-07-26,29.15,29.2,28.55,29.1,362300,14.099981086104,14.1241663023752,13.8097584908497,14.0757958698328,749011.288419972,0.0,1.0
2002-07-29,30.82,30.91,29.85,30.0,422900,14.9077673095617,14.9513006988499,14.4385741139007,14.5111297627142,874294.435199579,0.0,1.0
2002-07-30,30.21,30.82,29.7,30.6,514200,14.6127076710532,14.9077673095617,14.3660184650871,14.8013523579685,1063046.10683288,0.0,1.0
2002-07-31,30.71,30.77,29.61,30.3,465400,14.8545598337651,14.8835820932906,14.3224850757989,14.6562410603414,962158.028238079,0.0,1.0
2002-08-01,30.91,31.24,30.19,30.66,535700,14.9513006988499,15.1109231262397,14.6030335845447,14.8303746174939,1107494.74801706,0.0,1.0
2002-08-02,29.72,30.86,29.3,30.8,473100,14.3756925515956,14.9271154825787,14.1725367349176,14.8980932230533,978076.843917991,0.0,1.0
2002-08-05,29.18,30.15,29.1,29.8,681900,14.1144922158667,14.5836854115278,14.0757958698328,14.4143888976295,1409745.5080695,0.0,1.0
2002-08-06,30.1,30.62,29.0,29.0,762000,14.5595001952566,14.811026444477,14.0274254372904,14.0274254372904,1575342.53871383,0.0,1.0
2002-08-07,30.74,30.78,29.39,30.35,303700,14.8690709635278,14.8884191365448,14.2160701242057,14.6804262766126,627862.89895983,0.0,1.0
2002-08-08,31.33,31.43,30.0,31.15,379500,15.1544565155279,15.2028269480703,14.5111297627142,15.0673897369516,784570.201367319,0.0,1.0
2002-08-09,31.78,31.85,30.9,31.33,320600,15.3721234619686,15.4059827647483,14.9464636555957,15.1544565155279,662801.598309256,0.0,1.0
2002-08-12,31.45,31.74,30.84,31.58,231900,15.2125010345787,15.3527752889516,14.9174413960702,15.2753825968838,479425.111191257,0.0,1.0
2002-08-13,30.6,31.46,30.59,31.45,360800,14.8013523579685,15.217338077833,14.7965153147143,15.2125010345787,745910.220430379,0.0,1.0
2002-08-14,31.47,31.51,30.13,30.4,563500,15.2221751210872,15.2415232941042,14.5740113250193,14.7046114928837,1164967.87475754,0.0,1.0
2002-08-15,31.86,32.22,31.05,31.37,433800,15.4108198080025,15.5849533651551,15.0190193044092,15.1738046885448,896828.862590628,0.0,1.0
2002-08-16,31.57,31.95,31.18,31.95,335000,15.2705455536296,15.4543531972906,15.0819008667143,15.4543531972906,692571.85100936,0.0,1.0
2002-08-19,32.04,32.2,31.35,31.4,300600,15.4978865865788,15.5752792786466,15.1641306020364,15.1883158183076,621454.025114667,0.0,1.0
2002-08-20,31.72,32.0,31.31,31.99,224000,15.3431012024432,15.4785384135618,15.1447824290194,15.4737013703076,463092.819779392,0.0,1.0
2002-08-21,32.05,32.08,31.35,31.7,302700,15.502723629833,15.5172347595957,15.1641306020364,15.3334271159347,625795.5203001,0.0,1.0
2002-08-22,32.44,32.61,31.82,32.05,400400,15.6913683167483,15.7735980520704,15.3914716349856,15.502723629833,827778.415355665,0.0,1.0
2002-08-23,32.08,32.48,31.9,32.44,220100,15.5172347595957,15.7107164897653,15.4301679810195,15.6913683167483,455030.043006449,0.0,1.0
2002-08-26,31.98,32.1,31.33,32.0,516800,15.4688643270534,15.5269088461042,15.1544565155279,15.4785384135618,1068421.29134817,0.0,1.0
2002-08-27,32.65,32.74,31.95,31.95,545700,15.7929462250873,15.8364796143755,15.4543531972906,15.4543531972906,1128168.53461435,0.0,1.0
2002-08-28,33.14,33.39,32.55,32.65,613900,16.029961344545,16.1508874259009,15.7445757925449,15.7929462250873,1269163.7592079,0.0,1.0
2002-08-29,33.29,33.48,32.55,33.0,601500,16.1025169933586,16.1944208151891,15.7445757925449,15.9622427389856,1243528.26382725,0.0,1.0
2002-08-30,33.25,33.55,32.94,33.05,320500,16.0831688203416,16.2282801179687,15.9332204794602,15.9864279552568,662594.860443283,0.0,1.0
2002-09-03,32.25,33.1,31.95,33.1,491500,15.5994644949178,16.010613171528,15.4543531972906,16.010613171528,1016116.61125702,0.0,1.0
2002-09-04,32.08,32.17,31.3,32.0,565700,15.6575090139686,15.7014359407535,15.2768089818335,15.6184628568266,1159038.51524593,0.29,1.0
2002-09-05,32.02,32.09,31.4,32.08,366400,15.6282243961121,15.6623897836114,15.3256166782611,15.6575090139686,750701.2762703,0.0,1.0
2002-09-06,32.3,32.6,31.79,32.45,414100,15.7648859461093,15.9113090353921,15.5159666943287,15.8380974907507,848431.764474705,0.0,1.0
2002-09-09,32.51,32.57,31.95,32.3,346800,15.8673821086073,15.8966667264638,15.5940590086128,15.7648859461093,710543.675247106,0.0,1.0
2002-09-10,32.59,32.74,32.1,32.51,162800,15.9064282657493,15.9796398103907,15.6672705532542,15.8673821086073,333553.951355909,0.0,1.0
2002-09-11,32.46,33.0,32.35,32.7,281600,15.8429782603935,16.1065398211024,15.7892897943231,15.9601167318197,576958.186129138,0.0,1.0
2002-09-12,32.32,32.5,32.02,32.36,385900,15.7746474853948,15.8625013389645,15.6282243961121,15.7941705639659,790653.99157399,0.0,1.0
2002-09-13,32.19,32.3,31.65,32.2,257000,15.711197480039,15.7648859461093,15.44763591933,15.7160782496818,526556.299130642,0.0,1.0
2002-09-16,32.1,32.19,31.69,32.0,266200,15.6672705532542,15.711197480039,15.4671589979011,15.6184628568266,545405.785325201,0.0,1.0
2002-09-17,31.31,32.63,31.0,32.35,221800,15.2816897514763,15.9259513443204,15.1303858925508,15.7892897943231,454436.525864498,0.0,1.0
2002-09-18,31.22,31.34,30.25,31.06,338900,15.2377628246914,15.2963320604045,14.7643281693439,15.1596705104073,694357.703406128,0.0,1.0
2002-09-19,30.5,31.22,30.44,31.05,279600,14.8863474104128,15.2377628246914,14.8570627925563,15.1547897407645,572860.471739019,0.0,1.0
2002-09-20,31.02,31.15,30.5,30.6,535100,15.1401474318363,15.2035974371921,14.8863474104128,14.9351551068404,1096343.48507707,0.0,1.0
2002-09-23,30.32,30.66,30.01,30.65,283300,14.7984935568432,14.964439724697,14.6471896979177,14.9595589550542,580441.243360742,0.0,1.0
2002-09-24,30.0,30.24,29.54,30.07,473200,14.6423089282749,14.7594473997011,14.417793524708,14.6764743157742,969519.224702802,0.0,1.0
2002-09-25,31.02,31.2,29.97,30.35,407000,15.1401474318363,15.2280012854059,14.6276666193466,14.8131358657715,833884.87838977,0.0,1.0
2002-09-26,31.96,31.96,30.55,31.0,360500,15.5989397782556,15.5989397782556,14.9107512586266,15.1303858925508,738613.018819439,0.0,1.0
2002-09-27,30.92,32.22,30.87,31.96,300900,15.0913397354087,15.7258397889673,15.0669358871949,15.5989397782556,616501.129993813,0.0,1.0
2002-09-30,30.64,30.9,29.8,30.8,314600,14.9546781854115,15.0815781961232,14.5446935354198,15.0327704996956,644570.473566146,0.0,1.0
2002-10-01,31.71,31.94,30.15,30.64,340100,15.4769205371866,15.58917823897,14.7155204729163,14.9546781854115,696816.3320402,0.0,1.0
2002-10-02,31.0,31.82,31.0,31.81,497800,15.1303858925508,15.5306090032569,15.1303858925508,15.5257282336142,1019921.11170129,0.0,1.0
2002-10-03,31.11,31.4,30.86,31.25,363000,15.1840743586211,15.3256166782611,15.0620551175521,15.2524051336197,743735.161807093,0.0,1.0
2002-10-04,30.44,31.45,29.81,31.11,259800,14.8570627925563,15.3500205264749,14.5495743050625,15.1840743586211,532293.099276812,0.0,1.0
2002-10-07,29.57,30.05,29.08,30.0,568300,14.4324358336363,14.6667127764887,14.1932781211412,14.6423089282749,1164365.54395309,0.0,1.0
2002-10-08,30.71,30.86,29.45,30.1,614500,14.9888435729108,15.0620551175521,14.3738665979232,14.6911166247025,1259022.7463649,0.0,1.0
2002-10-09,29.6,30.46,29.41,30.46,475800,14.4470781425646,14.8668243318418,14.3543435193522,14.8668243318418,974846.253409958,0.0,1.0
2002-10-10,30.38,30.6,29.14,29.56,319400,14.8277781746997,14.9351551068404,14.2225627389977,14.4275550639936,654404.988102441,0.0,1.0
2002-10-11,31.67,32.02,30.45,30.63,429600,15.4573974586156,15.6282243961121,14.861943562199,14.9497974157687,880189.050998145,0.0,1.0
2002-10-14,30.76,32.02,30.5,31.67,409900,15.0132474211246,15.6282243961121,14.8863474104128,15.4573974586156,839826.564255445,0.0,1.0
2002-10-15,31.9,31.9,30.88,31.0,489400,15.569655160399,15.569655160399,15.0718166568377,15.1303858925508,1002710.71126279,0.0,1.0
2002-10-16,31.49,32.35,31.22,32.0,289700,15.3695436050459,15.7892897943231,15.2377628246914,15.6184628568266,593553.929409133,0.0,1.0
2002-10-17,31.54,32.3,31.27,31.5,595700,15.3939474532597,15.7648859461093,15.2621666729052,15.3744243746887,1220504.23109776,0.0,1.0
2002-10-18,31.39,32.11,31.17,31.69,330900,15.3207359086183,15.6721513228969,15.2133589764776,15.4671589979011,677966.845845641,0.0,1.0
2002-10-21,31.29,31.39,30.78,31.2,433900,15.2719282121907,15.3207359086183,15.0230089604101,15.2280012854059,888999.136936911,0.0,1.0
2002-10-22,30.39,31.28,30.25,31.28,488100,14.8326589443425,15.267047442548,14.7643281693439,15.267047442548,1000047.19690921,0.0,1.0
2002-10-23,30.49,30.74,29.8,30.41,521200,14.8814666407701,15.003485881839,14.5446935354198,14.842420483628,1067864.37006572,0.0,1.0
2002-10-24,29.93,30.59,29.78,30.59,302500,14.6081435407756,14.9302743371977,14.5349319961342,14.9302743371977,619779.301505912,0.0,1.0
2002-10-25,30.29,30.39,29.75,29.93,290200,14.7838512479149,14.8326589443425,14.520289687206,14.6081435407756,594578.358006663,0.0,1.0
2002-10-28,29.65,30.39,29.55,30.29,348900,14.4714819907784,14.8326589443425,14.4226742943508,14.7838512479149,714846.275356734,0.0,1.0
2002-10-29,29.59,29.93,29.02,29.51,349100,14.4421973729218,14.6081435407756,14.1639935032846,14.4031512157798,715256.046795749,0.0,1.0
2002-10-30,29.84,30.07,29.43,29.7,354400,14.5642166139908,14.6764743157742,14.3641050586377,14.4958858389922,726114.98992957,0.0,1.0
2002-10-31,29.54,30.1,29.37,29.85,483000,14.417793524708,14.6911166247025,14.3348204407811,14.5690973836335,989598.0252144,0.0,1.0
2002-11-01,29.69,29.8,28.9,29.29,586100,14.4910050693494,14.5446935354198,14.1054242675715,14.2957742836391,1200835.20202517,0.0,1.0
2002-11-04,29.6,30.31,29.5,29.8,381700,14.4470781425646,14.7936127872004,14.398270446137,14.5446935354198,782048.791354731,0.0,1.0
2002-11-05,29.75,29.8,29.45,29.5,462700,14.520289687206,14.5446935354198,14.3738665979232,14.398270446137,948006.224154659,0.0,1.0
2002-11-06,30.13,30.3,29.61,29.9,357900,14.7057589336308,14.7887320175577,14.4519589122073,14.5935012318473,733285.990112282,0.0,1.0
2002-11-07,29.56,30.13,29.4,30.13,362900,14.4275550639936,14.7057589336308,14.3494627497094,14.7057589336308,743530.276087585,0.0,1.0
2002-11-08,29.71,30.2,29.51,29.71,358900,14.5007666086349,14.7399243211301,14.4031512157798,14.5007666086349,735334.847307346,0.0,1.0
2002-11-11,29.48,30.1,29.4,30.1,424800,14.3885089068515,14.6911166247025,14.3494627497094,14.6911166247025,870354.536461854,0.0,1.0
2002-11-12,29.75,29.97,29.35,29.49,394200,14.520289687206,14.6276666193466,14.3250589014956,14.3933896764942,807659.50629299,0.0,1.0
2002-11-13,29.67,30.09,29.14,29.55,332900,14.4812435300639,14.6862358550597,14.2225627389977,14.4226742943508,682064.560235762,0.0,1.0
2002-11-14,30.06,30.69,29.92,30.1,473100,14.6715935461315,14.9790820336252,14.6032627711329,14.6911166247025,969314.338983293,0.0,1.0
2002-11-15,30.17,30.31,29.85,30.03,547900,14.7252820122018,14.7936127872004,14.5690973836335,14.6569512372032,1122568.85717385,0.0,1.0
2002-11-18,30.34,30.6,30.15,30.25,385800,14.8082550961287,14.9351551068404,14.7155204729163,14.7643281693439,790449.105854481,0.0,1.0
2002-11-19,30.53,31.01,30.18,30.25,343700,14.9009897193411,15.1352666621935,14.7301627818446,14.7643281693439,704192.217942419,0.0,1.0
2002-11-20,31.03,31.07,30.37,30.4,506100,15.145028201479,15.1645512800501,14.822897405057,14.8375397139853,1036926.6264203,0.0,1.0
2002-11-21,31.69,31.75,30.87,31.03,411200,15.4671589979011,15.4964436157576,15.0669358871949,15.145028201479,842490.078609026,0.0,1.0
2002-11-22,31.49,31.73,31.39,31.6,396000,15.3695436050459,15.4866820764721,15.3207359086183,15.4232320711163,811347.449244103,0.0,1.0
2002-11-25,31.85,32.05,31.46,31.7,430100,15.5452513121852,15.6428667050404,15.3549012961176,15.4720397675438,881213.479595678,0.0,1.0
2002-11-26,31.1,31.45,31.06,31.4,562700,15.1791935889783,15.3500205264749,15.1596705104073,15.3256166782611,1152891.94366075,0.0,1.0
2002-11-27,31.64,31.8,30.79,31.1,617600,15.4427551496873,15.5208474639714,15.0278897300528,15.1791935889783,1265374.20366959,0.0,1.0
2002-11-29,31.79,31.97,31.4,31.55,151200,15.5159666943287,15.6038205478983,15.3256166782611,15.3988282229025,309787.207893202,0.0,1.0
2002-12-02,32.0,32.19,31.38,31.97,549300,15.6184628568266,15.711197480039,15.3158551389756,15.6038205478983,1125437.25724693,0.0,1.0
2002-12-03,31.11,31.83,31.01,31.75,382900,15.1840743586211,15.5354897728997,15.1352666621935,15.4964436157576,784507.419988804,0.0,1.0
2002-12-04,30.45,30.71,30.3,30.65,437200,15.003485881839,15.1315944640813,14.9295770843916,15.1020309451023,887309.796193059,0.29,1.0
2002-12-05,30.06,30.5,29.74,30.45,327100,14.8113230084756,15.0281221476549,14.6536509072543,15.003485881839,663858.724461913,0.0,1.0
2002-12-06,30.09,30.14,29.9,30.0,485500,14.8261047679651,14.8507410337809,14.7324869578649,14.7817594894966,985336.01567184,0.0,1.0
2002-12-09,29.5,29.99,29.4,29.95,667600,14.5353968313383,14.7768322363334,14.4861242997067,14.7571232236808,1354913.12886204,0.0,1.0
2002-12-10,29.93,29.93,29.31,29.5,624600,14.7472687173544,14.7472687173544,14.4417790212382,14.5353968313383,1267643.40965733,0.0,1.0
2002-12-11,30.28,30.4,29.7,29.98,455400,14.9197225780652,14.9788496160232,14.6339418946016,14.7719049831703,924247.212228542,0.0,1.0
2002-12-12,30.55,30.68,30.01,30.28,404100,15.0527584134707,15.1168127045918,14.7866867426598,14.9197225780652,820132.407688962,0.0,1.0
2002-12-13,30.25,30.69,30.11,30.5,390700,14.9049408185757,15.121739957755,14.8359592742914,15.0281221476549,792936.72775075,0.0,1.0
2002-12-16,31.09,31.1,30.15,30.15,391400,15.3188300842816,15.3237573374448,14.8556682869441,14.8556682869441,794357.397598269,0.0,1.0
2002-12-17,31.1,31.2,30.89,31.09,490300,15.3237573374448,15.3730298690765,15.2202850210183,15.3188300842816,995077.751769112,0.0,1.0
2002-12-18,30.89,31.11,30.55,31.0,439800,15.2202850210183,15.328684590608,15.0527584134707,15.2744848058131,892586.569912413,0.0,1.0
2002-12-19,30.59,31.25,30.52,30.7,526200,15.0724674261234,15.3976661348923,15.0379766539812,15.1266672109182,1067937.81966328,0.0,1.0
2002-12-20,31.03,31.17,30.55,30.55,433400,15.2892665653026,15.358248109587,15.0527584134707,15.0527584134707,879597.588449386,0.0,1.0
2002-12-23,31.24,31.24,30.88,31.15,272900,15.3927388817291,15.3927388817291,15.2153577678552,15.3483936032606,553858.287696902,0.0,1.0
2002-12-24,31.01,31.24,30.9,31.24,152500,15.2794120589763,15.3927388817291,15.2252122741815,15.3927388817291,309503.073923699,0.0,1.0
2002-12-26,31.01,31.67,30.75,30.75,231000,15.2794120589763,15.6046107677452,15.151303476734,15.151303476734,468821.049681144,0.0,1.0
2002-12-27,30.77,31.04,30.69,30.9,247800,15.1611579830603,15.2941938184658,15.121739957755,15.2252122741815,502917.126021592,0.0,1.0
2002-12-30,30.68,30.85,30.42,30.6,350700,15.1168127045918,15.2005760083657,14.9887041223495,15.0773946792865,711755.59360683,0.0,1.0
2002-12-31,30.8,31.02,30.5,30.6,368000,15.1759397425498,15.2843393121395,15.0281221476549,15.0773946792865,746866.434124075,0.0,1.0
2003-01-02,31.61,31.71,30.82,30.94,391000,15.5750472487662,15.6243197803979,15.1857942488762,15.2449212868341,793545.58625683,0.0,1.0
2003-01-03,31.5,31.66,31.28,31.5,284400,15.5208474639714,15.5996835145821,15.4124478943818,15.5208474639714,577197.863763279,0.0,1.0
2003-01-06,31.88,32.14,31.6,31.75,410800,15.7080830841717,15.836191666414,15.5701199956031,15.6440287930506,833730.247658069,0.0,1.0
2003-01-07,31.45,31.88,31.25,31.88,426600,15.4962111981556,15.7080830841717,15.3976661348923,15.7080830841717,865796.795644917,0.0,1.0
2003-01-08,31.04,31.48,30.92,31.48,428400,15.2941938184658,15.5109929576451,15.2350667805078,15.5109929576451,869449.946681394,0.0,1.0
2003-01-09,31.78,31.78,31.04,31.04,338400,15.6588105525401,15.6588105525401,15.2941938184658,15.2941938184658,686792.39485757,0.0,1.0
2003-01-10,31.47,31.8,31.28,31.55,367300,15.5060657044819,15.6686650588664,15.4124478943818,15.5454837297872,745445.764276556,0.0,1.0
2003-01-13,31.5,31.75,31.3,31.55,408800,15.5208474639714,15.6440287930506,15.4223024007081,15.5454837297872,829671.190950874,0.0,1.0
2003-01-14,31.54,31.7,31.26,31.5,478100,15.5405564766241,15.6193925272347,15.4025933880554,15.5208474639714,970317.505855215,0.0,1.0
2003-01-15,30.92,31.53,30.9,31.53,368500,15.2350667805078,15.5356292234609,15.2252122741815,15.5356292234609,747881.198300873,0.0,1.0
2003-01-16,30.82,31.2,30.82,30.92,721100,15.1857942488762,15.3730298690765,15.1857942488762,15.2350667805078,1463492.89577953,0.0,1.0
2003-01-17,30.85,31.0,30.51,30.82,612000,15.2005760083657,15.2744848058131,15.033049400818,15.1857942488762,1242071.35240199,0.0,1.0
2003-01-21,30.47,30.83,30.39,30.75,744000,15.0133403881654,15.1907215020393,14.97392236286,15.151303476734,1509969.09507693,0.0,1.0
2003-01-22,30.04,30.48,29.9,30.48,610800,14.8014685021493,15.0182676413285,14.7324869578649,15.0182676413285,1239635.91837767,0.0,1.0
2003-01-23,30.54,30.75,30.0,30.04,601900,15.0478311603075,15.151303476734,14.7817594894966,14.8014685021493,1221573.11603065,0.0,1.0
2003-01-24,30.24,30.54,29.92,30.54,573700,14.9000135654126,15.0478311603075,14.7423414641913,15.0478311603075,1164340.41645918,0.0,1.0
2003-01-27,29.69,30.33,29.63,30.1,446500,14.6290146414385,14.944358843881,14.5994511224595,14.8310320211282,906184.409881516,0.0,1.0
2003-01-28,29.77,29.9,29.46,29.69,694300,14.6684326667438,14.7324869578649,14.5156878186856,14.6290146414385,1409101.53590311,0.0,1.0
2003-01-29,29.9,30.03,29.25,29.7,719200,14.7324869578649,14.7965412489861,14.4122155022592,14.6339418946016,1459636.7919077,0.0,1.0
2003-01-30,29.3,30.25,29.2,30.1,326300,14.436851768075,14.9049408185757,14.3875792364433,14.8310320211282,662235.101779036,0.0,1.0
2003-01-31,29.5,29.8,29.31,29.31,533200,14.5353968313383,14.6832144262333,14.4417790212382,14.4417790212382,1082144.51813847,0.0,1.0
2003-02-03,29.72,29.89,29.5,29.55,573400,14.643796400928,14.7275597047018,14.5353968313383,14.5600330971541,1163731.5579531,0.0,1.0
2003-02-04,29.39,29.53,29.11,29.5,590100,14.4811970465435,14.5501785908278,14.3432339579749,14.5353968313383,1197624.68145819,0.0,1.0
2003-02-05,29.18,29.54,29.13,29.44,508900,14.377724730117,14.555105843991,14.3530884643012,14.5058333123593,1032826.97914604,0.0,1.0
2003-02-06,29.15,29.3,29.0,29.2,443400,14.3629429706275,14.436851768075,14.28903417318,14.3875792364433,899892.871985366,0.0,1.0
2003-02-07,28.8,29.56,28.75,29.4,377100,14.1904891099167,14.5649603503173,14.1658528441009,14.4861242997067,765335.142141817,0.0,1.0
2003-02-10,29.0,29.05,28.61,28.81,461000,14.28903417318,14.3136704389959,14.0968712998166,14.1954163630799,935612.571008692,0.0,1.0
2003-02-11,28.96,29.28,28.91,29.0,544000,14.2693251605274,14.4269972617487,14.2446888947115,14.28903417318,1104063.42435732,0.0,1.0
2003-02-12,28.54,29.13,28.54,28.97,436800,14.0623805276744,14.3530884643012,14.0623805276744,14.2742524136905,886497.984851619,0.0,1.0
2003-02-13,28.17,28.54,27.83,28.54,449500,13.8800721606373,14.0623805276744,13.7125455530897,14.0623805276744,912272.994942312,0.0,1.0
2003-02-14,28.75,29.07,28.27,28.27,547800,14.1658528441009,14.3235249453222,13.929344692269,13.929344692269,1111775.632101,0.0,1.0
2003-02-18,29.2,29.5,28.98,29.25,543900,14.3875792364433,14.5353968313383,14.2791796668537,14.4122155022592,1103860.47152197,0.0,1.0
2003-02-19,28.93,29.3,28.86,29.3,345100,14.2545434010379,14.436851768075,14.2200526288957,14.436851768075,700390.234826677,0.0,1.0
2003-02-20,28.67,29.1,28.44,28.96,521800,14.1264348187956,14.3383067048117,14.0131079960428,14.2693251605274,1059007.89490745,0.0,1.0
2003-02-21,28.73,28.95,28.36,28.7,478800,14.1559983377746,14.2643979073642,13.9736899707374,14.1412165782851,971738.175702732,0.0,1.0
2003-02-24,28.55,28.86,28.5,28.8,393800,14.0673077808376,14.2200526288957,14.0426715150218,14.1904891099167,799228.265646902,0.0,1.0
2003-02-25,28.7,28.78,28.16,28.4,566100,14.1412165782851,14.1806346035904,13.8751449074741,13.9933989833901,1148916.00097184,0.0,1.0
2003-02-26,28.38,28.9,28.32,28.85,622900,13.9835444770638,14.2397616415484,13.9539809580848,14.2151253757326,1264193.21145621,0.0,1.0
2003-02-27,28.92,29.1,28.45,28.55,399800,14.2496161478747,14.3383067048117,14.0180352492059,14.0673077808376,811405.435768491,0.0,1.0
2003-02-28,28.8,29.3,28.71,28.99,398900,14.1904891099167,14.436851768075,14.1461438314482,14.2841069200169,809578.860250254,0.0,1.0
2003-03-03,29.0,29.45,29.0,29.0,697500,14.28903417318,14.5107605655225,14.28903417318,14.28903417318,1415596.02663463,0.0,1.0
2003-03-04,28.5,29.01,28.36,29.0,578600,14.0426715150218,14.2939614263432,13.9736899707374,14.28903417318,1174285.10539181,0.0,1.0
2003-03-05,28.16,28.41,27.98,28.06,421100,14.0204988757875,14.1449706342728,13.9308792096781,13.9707101723934,845774.184289427,0.295,1.0
2003-03-06,27.76,28.05,27.65,27.91,317400,13.821344062211,13.965731302054,13.7665764884774,13.8960271173022,637494.006396256,0.0,1.0
2003-03-07,28.2,28.45,27.28,27.55,415000,14.0404143571452,14.1648861156305,13.5823582859192,13.7167877850833,833522.409119238,0.0,1.0
2003-03-10,27.58,28.0,27.52,28.0,338900,13.7317243961015,13.9408369503569,13.7018511740651,13.9408369503569,680676.492651835,0.0,1.0
2003-03-11,27.43,27.97,27.28,27.58,403700,13.6570413410104,13.9259003393387,13.5823582859192,13.7317243961015,810826.4977384,0.0,1.0
2003-03-12,27.7,27.7,27.2,27.33,548000,13.7914708401745,13.7914708401745,13.5425273232038,13.6072526376162,1100651.27758396,0.0,1.0
2003-03-13,28.5,28.5,27.65,27.9,424400,14.1897804673276,14.1897804673276,13.7665764884774,13.8910482469628,852402.193807721,0.0,1.0
2003-03-14,28.55,29.14,28.37,28.57,864500,14.2146748190246,14.50842816905,14.1250551529152,14.2246325597035,1736337.64502068,0.0,1.0
2003-03-17,29.35,29.35,28.0,28.55,578900,14.6129844461777,14.6129844461777,13.9408369503569,14.2146748190246,1162713.54852802,0.0,1.0
2003-03-18,29.57,29.9,29.34,29.9,634000,14.7225195936448,14.8868223148454,14.6080055758383,14.8868223148454,1273381.22260626,0.0,1.0
2003-03-19,29.76,29.9,29.41,29.82,522900,14.8171181300936,14.8868223148454,14.6428576682142,14.8469913521301,1050238.23549024,0.0,1.0
2003-03-20,30.1,30.12,29.44,29.85,679000,14.9863997216337,14.9963574623125,14.6577942792324,14.8619279631483,1363763.17058304,0.0,1.0
2003-03-21,31.0,31.0,30.24,30.3,562600,15.4344980521809,15.4344980521809,15.0561039063855,15.0859771284219,1129975.19848309,0.0,1.0
2003-03-24,30.18,31.01,30.03,31.01,513000,15.026230684349,15.4394769225203,14.9515476292578,15.4394769225203,1030354.20693535,0.0,1.0
2003-03-25,30.7,30.72,30.03,30.43,363900,15.2851319419985,15.2950896826773,14.9515476292578,15.1507024428343,730888.685972266,0.0,1.0
2003-03-26,30.51,30.75,30.41,30.7,464700,15.1905334055496,15.3100262936955,15.1407447021555,15.2851319419985,933344.249440267,0.0,1.0
2003-03-27,30.44,30.63,30.1,30.4,288200,15.1556813131737,15.2502798496226,14.9863997216337,15.1357658318161,578846.164597988,0.0,1.0
2003-03-28,30.19,30.35,29.92,30.3,365200,15.0312095546884,15.110871480119,14.8967800555242,15.0859771284219,733499.72002493,0.0,1.0
2003-03-31,30.51,30.93,29.89,30.0,758300,15.1905334055496,15.399645959805,14.881843444506,14.9366110182395,1523036.24779547,0.0,1.0
2003-04-01,30.7,30.8,30.28,30.6,725500,15.2851319419985,15.3349206453926,15.0760193877431,15.2353432386043,1457157.85015905,0.0,1.0
2003-04-02,31.77,31.98,31.24,31.3,457900,15.8178710683157,15.9224273454433,15.5539909403268,15.5838641623633,919686.532857107,0.0,1.0
2003-04-03,31.62,31.87,31.38,31.85,490400,15.7431880132245,15.8676597717098,15.6236951250786,15.857702031031,984962.384173673,0.0,1.0
2003-04-04,31.84,32.16,31.45,31.62,437700,15.8527231606916,16.0120470115528,15.6585472174544,15.7431880132245,879115.080654194,0.0,1.0
2003-04-07,32.25,32.75,32.17,32.4,488600,16.0568568446075,16.3058003615782,16.0170258818922,16.1315398996987,981347.106254604,0.0,1.0
2003-04-08,32.07,32.25,31.8,32.25,335700,15.9672371784981,16.0568568446075,15.8328076793339,16.0568568446075,674249.331906815,0.0,1.0
2003-04-09,31.73,32.35,31.73,32.19,320400,15.797955586958,16.1066455480016,15.797955586958,16.026983622571,643519.46959471,0.0,1.0
2003-04-10,31.64,31.8,31.44,31.74,400600,15.7531457539033,15.8328076793339,15.653568347115,15.8029344572974,804600.185766669,0.0,1.0
2003-04-11,31.36,31.65,31.2,31.65,398600,15.6137373843997,15.7581246242427,15.5340754589691,15.7581246242427,800583.210301035,0.0,1.0
2003-04-14,31.93,31.94,31.35,31.36,407500,15.8975329937463,15.9025118640857,15.6087585140603,15.6137373843997,818458.751123108,0.0,1.0
2003-04-15,31.94,32.0,31.4,31.93,363000,15.9025118640857,15.9323850861222,15.6336528657574,15.8975329937463,729081.047012732,0.0,1.0
2003-04-16,31.46,32.0,31.38,31.99,482100,15.6635260877939,15.9323850861222,15.6236951250786,15.9274062157828,968291.935991288,0.0,1.0
2003-04-17,31.35,31.63,31.11,31.33,615900,15.6087585140603,15.7481668835639,15.4892656259144,15.5988007733815,1237027.59464227,0.0,1.0
2003-04-21,31.24,31.46,31.12,31.4,365600,15.5539909403268,15.6635260877939,15.4942444962538,15.6336528657574,734303.115118057,0.0,1.0
2003-04-22,31.73,31.9,30.65,31.01,497000,15.797955586958,15.882596382728,15.2602375903014,15.4394769225203,998218.403210271,0.0,1.0
2003-04-23,31.94,32.05,31.56,32.0,488100,15.9025118640857,15.9572794378192,15.713314791188,15.9323850861222,980342.862388195,0.0,1.0
2003-04-24,31.55,31.75,31.4,31.5,470400,15.7083359208486,15.8079133276368,15.6336528657574,15.6834415691515,944792.629517325,0.0,1.0
2003-04-25,31.27,31.62,31.11,31.55,333600,15.568927551345,15.7431880132245,15.4892656259144,15.7083359208486,670031.5076679,0.0,1.0
2003-04-28,31.99,32.09,31.15,31.27,365500,15.9274062157828,15.9771949191769,15.5091811072721,15.568927551345,734102.266344774,0.0,1.0
2003-04-29,32.01,32.08,31.57,32.05,337100,15.9373639564616,15.9722160488375,15.7182936615274,15.9572794378192,677061.21473276,0.0,1.0
2003-04-30,31.97,32.09,31.41,31.8,522600,15.9174484751039,15.9771949191769,15.6386317360968,15.8328076793339,1049635.6891704,0.0,1.0
2003-05-01,31.64,31.85,31.0,31.85,365400,15.7531457539033,15.857702031031,15.4344980521809,15.857702031031,733901.417571494,0.0,1.0
2003-05-02,32.5,32.54,31.42,31.64,571500,16.1813286030928,16.2012440844505,15.6436106064362,15.7531457539033,1147850.73930517,0.0,1.0
2003-05-05,32.37,32.7,32.03,32.45,400000,16.1166032886805,16.2809060098811,15.9473216971404,16.1564342513958,803395.093126976,0.0,1.0
2003-05-06,32.64,32.69,32.17,32.2,409800,16.2510327878446,16.2759271395417,16.0170258818922,16.0319624929104,823078.27290859,0.0,1.0
2003-05-07,33.0,33.04,32.34,32.64,583000,16.4302721200635,16.4501876014211,16.1016666776622,16.2510327878446,1170948.34823257,0.0,1.0
2003-05-08,32.67,33.0,32.38,32.8,360700,16.2659693988629,16.4302721200635,16.1215821590199,16.3306947132752,724461.525227251,0.0,1.0
2003-05-09,33.01,33.07,32.35,32.67,268400,16.4352509904029,16.4651242124394,16.1066455480016,16.2659693988629,539078.107488202,0.0,1.0
2003-05-12,33.33,33.5,32.71,33.05,333500,16.5945748412641,16.6792156370342,16.2858848802205,16.4551664717606,669830.658894619,0.0,1.0
2003-05-13,33.28,33.42,33.1,33.1,348700,16.5696804895671,16.6393846743188,16.4800608234576,16.4800608234576,700359.672433441,0.0,1.0
2003-05-14,32.94,33.27,32.7,33.2,290400,16.400398898027,16.5647016192276,16.2809060098811,16.5298495268518,583264.837610186,0.0,1.0
2003-05-15,33.57,33.57,32.9,33.19,460800,16.71406772941,16.71406772941,16.3804834166694,16.5248706565123,925511.147282281,0.0,1.0
2003-05-16,33.66,33.66,32.92,33.57,789800,16.7588775624648,16.7588775624648,16.3904411573482,16.71406772941,1586303.61137921,0.0,1.0
2003-05-19,32.94,33.5,32.94,33.5,515100,16.400398898027,16.6792156370342,16.400398898027,16.6792156370342,1034572.03117427,0.0,1.0
2003-05-20,32.9,33.03,32.5,32.96,467600,16.3804834166694,16.4452087310817,16.1813286030928,16.4103566387058,939168.863865435,0.0,1.0
2003-05-21,32.72,32.91,32.58,32.9,424800,16.2908637505599,16.3854622870088,16.2211595658081,16.3804834166694,853205.588900852,0.0,1.0
2003-05-22,32.88,33.04,32.61,32.8,310900,16.3705256759905,16.4501876014211,16.2360961768264,16.3306947132752,624438.836132945,0.0,1.0
2003-05-23,32.89,32.94,32.67,32.88,280100,16.3755045463299,16.400398898027,16.2659693988629,16.3705256759905,562577.413962168,0.0,1.0
2003-05-27,33.02,33.13,32.88,32.89,1039900,16.4402298607423,16.4949974344759,16.3705256759905,16.3755045463299,2088626.39335686,0.0,1.0
2003-05-28,33.14,33.37,32.85,33.12,612300,16.4999763048153,16.6144903226218,16.3555890649723,16.4900185641364,1229797.03880412,0.0,1.0
2003-05-29,32.8,33.1,32.6,33.0,548800,16.3306947132752,16.4800608234576,16.231117306487,16.4302721200635,1102258.06777022,0.0,1.0
2003-05-30,32.87,33.1,32.7,32.8,716400,16.3655468056511,16.4800608234576,16.2809060098811,16.3306947132752,1438880.61179042,0.0,1.0
2003-06-02,33.29,33.36,33.02,33.1,666200,16.5746593599065,16.6095114522824,16.4402298607423,16.4800608234576,1338054.52760298,0.0,1.0
2003-06-03,33.12,33.33,32.89,33.33,438900,16.4900185641364,16.5945748412641,16.3755045463299,16.5945748412641,881525.265933579,0.0,1.0
2003-06-04,33.08,33.09,32.7,32.83,685200,16.6169797577915,16.6220030285768,16.4260954679499,16.4913979881588,1364051.49012545,0.295,1.0
2003-06-05,33.2,33.3,32.8,33.08,475800,16.6772590072152,16.7274917150682,16.4763281758029,16.6169797577915,947191.621426868,0.0,1.0
2003-06-06,32.69,33.67,32.64,33.3,699500,16.4210721971646,16.9133527341245,16.395955843238,16.7274917150682,1392518.99787325,0.0,1.0
2003-06-09,32.67,32.88,32.51,32.75,588500,16.4110256555939,16.5165143420854,16.3306533230291,16.4512118218764,1171547.43423648,0.0,1.0
2003-06-10,32.86,32.99,32.67,32.87,318800,16.5064678005148,16.5717703207237,16.4110256555939,16.5114910713001,634646.256643307,0.0,1.0
2003-06-11,33.42,33.42,32.84,33.05,616800,16.7877709644919,16.7877709644919,16.4964212589441,16.6019099454356,1227885.22928981,0.0,1.0
2003-06-12,33.33,33.7,33.14,33.5,475800,16.7425615274241,16.9284225464804,16.6471193825033,16.8279571307743,947191.621426872,0.0,1.0
2003-06-13,33.31,33.35,33.03,33.33,477300,16.7325149858535,16.7526080689947,16.591863403865,16.7425615274241,950177.723638179,0.0,1.0
2003-06-16,33.5,33.5,33.27,33.35,490000,16.8279571307743,16.8279571307743,16.7124219027123,16.7526080689947,975460.05569392,0.0,1.0
2003-06-17,33.45,33.58,33.24,33.58,648700,16.8028407768478,16.8681432970568,16.6973520903564,16.8681432970568,1291389.6696503,0.0,1.0
2003-06-18,33.31,33.4,33.19,33.39,532800,16.7325149858535,16.7777244229213,16.6722357364298,16.772701152136,1060663.50545657,0.0,1.0
2003-06-19,32.74,33.35,32.59,33.35,560500,16.4461885510911,16.7526080689947,16.3708394893115,16.7526080689947,1115806.85962539,0.0,1.0
2003-06-20,32.68,32.82,32.57,32.7,556100,16.4160489263793,16.4863747173735,16.3607929477409,16.4260954679499,1107047.62647222,0.0,1.0
2003-06-23,32.13,32.66,31.8,32.66,426500,16.1397690331874,16.4060023848086,15.9740010972723,16.4060023848086,849048.395415219,0.0,1.0
2003-06-24,32.06,32.35,31.84,32.0,326500,16.1046061376903,16.2502809904642,15.9940941804136,16.0744665129785,649974.914661356,0.0,1.0
2003-06-25,31.87,32.19,31.82,32.06,397100,16.0091639927695,16.1699086578993,15.984047638843,16.1046061376903,790520.792073581,0.0,1.0
2003-06-26,32.23,32.25,31.7,31.87,527200,16.1900017410405,16.2000482826111,15.9237683894193,16.0091639927695,1049515.39053435,0.0,1.0
2003-06-27,32.22,32.35,31.86,32.13,510200,16.1849784702552,16.2502809904642,16.0041407219842,16.1397690331874,1015672.8988062,0.0,1.0
2003-06-30,32.01,32.27,31.9,31.9,502300,16.0794897837638,16.2100948241817,16.0242338051254,16.0242338051254,999946.093826641,0.0,1.0
2003-07-01,32.53,32.53,30.86,32.01,536600,16.3406998645997,16.3406998645997,15.5018136434536,16.0794897837638,1068228.29772522,0.0,1.0
2003-07-02,32.93,32.95,32.28,32.28,445100,16.5416306960119,16.5516772375825,16.215118094967,16.215118094967,886076.062835435,0.0,1.0
2003-07-03,32.9,33.06,32.81,32.85,268400,16.526560883656,16.6069332162209,16.4813514465882,16.5014445297295,534313.222343362,0.0,1.0
2003-07-07,33.4,33.45,32.97,33.0,671100,16.7777244229213,16.8028407768478,16.5617237791531,16.576793591509,1335982.12933916,0.0,1.0
2003-07-08,33.45,33.56,33.28,33.4,504500,16.8028407768478,16.8580967554862,16.7174451734976,16.7777244229213,1004325.71040323,0.0,1.0
2003-07-09,33.4,33.63,33.17,33.55,510200,16.7777244229213,16.8932596509833,16.6621891948592,16.8530734847009,1015672.8988062,0.0,1.0
2003-07-10,33.3,33.44,33.09,33.4,354300,16.7274917150682,16.7978175060625,16.6220030285768,16.7777244229213,705317.34231093,0.0,1.0
2003-07-11,33.45,33.49,33.17,33.25,256700,16.8028407768478,16.822933859989,16.6621891948592,16.7023753611417,511021.625095161,0.0,1.0
2003-07-14,33.4,33.69,33.22,33.6,429100,16.7777244229213,16.9233992756951,16.6873055487858,16.8781898386274,854224.305914816,0.0,1.0
2003-07-15,33.26,33.59,33.02,33.59,443100,16.707398631927,16.8731665678421,16.5868401330797,16.8731665678421,882094.593220357,0.0,1.0
2003-07-16,32.88,33.4,32.62,33.39,402700,16.5165143420854,16.7777244229213,16.3859093016674,16.772701152136,801668.906995797,0.0,1.0
2003-07-17,32.05,32.65,31.9,32.3,1298800,16.099582866905,16.4009791140233,16.0242338051254,16.2251646365376,2585566.36803114,0.0,1.0
2003-07-18,31.7,32.15,31.17,32.15,889500,15.9237683894193,16.149815574758,15.6575350377981,16.149815574758,1770758.61130559,0.0,1.0
2003-07-21,31.02,31.55,30.63,31.46,763200,15.5821859760185,15.8484193276397,15.3862784153916,15.803209890572,1519328.80511347,0.0,1.0
2003-07-22,31.2,31.38,30.76,31.1,598500,15.672604850154,15.7630237242895,15.4515809356005,15.6223721423009,1191454.78231186,0.0,1.0
2003-07-23,31.07,31.3,30.64,31.3,560100,15.607302329945,15.7228375580071,15.3913016861769,15.7228375580071,1115010.56570238,0.0,1.0
2003-07-24,30.85,31.16,30.84,31.07,450300,15.4967903726683,15.6525117670128,15.491767101883,15.607302329945,896427.883834636,0.0,1.0
2003-07-25,31.29,31.34,30.65,30.7,483700,15.7178142872218,15.7429306411483,15.3963249569622,15.4214413108887,962918.426406422,0.0,1.0
2003-07-28,30.89,31.28,30.79,31.28,494400,15.5168834558095,15.7127910164364,15.4666507479565,15.7127910164364,984219.28884709,0.0,1.0
2003-07-29,30.81,31.1,30.45,31.0,449800,15.4766972895271,15.6223721423009,15.2958595412561,15.5721394344479,895432.516430865,0.0,1.0
2003-07-30,30.93,30.99,30.74,30.92,292200,15.5369765389507,15.5671161636626,15.4415343940299,15.5319532681654,581692.710762783,0.0,1.0
2003-07-31,30.94,31.36,30.84,31.1,361700,15.5419998097361,15.7529771827189,15.491767101883,15.6223721423009,720048.779886713,0.0,1.0
2003-08-01,30.8,31.0,30.65,30.93,397700,15.4716740187418,15.5721394344479,15.3963249569622,15.5369765389507,791715.232958103,0.0,1.0
2003-08-04,30.75,30.85,30.29,30.8,447100,15.4465576648152,15.4967903726683,15.2154872086912,15.4716740187418,890057.532450515,0.0,1.0
2003-08-05,30.21,30.7,30.15,30.45,380000,15.1753010424087,15.4214413108887,15.1451614176969,15.2958595412561,756479.226864673,0.0,1.0
2003-08-06,30.03,30.35,29.83,30.23,493300,15.0848821682732,15.245626833403,14.9844167525671,15.1853475839793,982029.480558798,0.0,1.0
2003-08-07,30.03,30.14,29.89,30.03,538700,15.0848821682732,15.1401381469116,15.0145563772789,15.0848821682732,1072408.84082105,0.0,1.0
2003-08-08,30.27,30.35,30.01,30.04,341600,15.2054406671206,15.245626833403,15.0748356267026,15.0899054390585,680035.010255187,0.0,1.0
2003-08-11,30.46,30.62,30.3,30.5,316700,15.3008828120414,15.3812551446063,15.2205104794765,15.3209758951826,630465.713547476,0.0,1.0
2003-08-12,30.75,30.75,30.41,30.56,443700,15.4465576648152,15.4465576648152,15.2757664581148,15.3511155198944,883289.034104883,0.0,1.0
2003-08-13,30.7,30.95,30.6,30.85,302500,15.4214413108887,15.5470230805214,15.3712086030357,15.4967903726683,602197.27928043,0.0,1.0
2003-08-14,31.0,31.06,30.52,30.8,380400,15.5721394344479,15.6022790591597,15.3310224367532,15.4716740187418,757275.520787686,0.0,1.0
2003-08-15,31.15,31.29,31.0,31.15,176400,15.6474884962275,15.7178142872218,15.5721394344479,15.6474884962275,351165.62004981,0.0,1.0
2003-08-18,31.16,31.26,31.11,31.25,345700,15.6525117670128,15.7027444748658,15.6273954130862,15.6977212040805,688197.022966096,0.0,1.0
2003-08-19,31.45,31.45,31.16,31.16,394200,15.7981866197866,15.7981866197866,15.6525117670128,15.6525117670128,784747.661131722,0.0,1.0
2003-08-20,31.42,31.52,31.28,31.45,219700,15.7831168074307,15.8333495152838,15.7127910164364,15.7981866197866,437364.437216233,0.0,1.0
2003-08-21,31.63,31.87,31.43,31.46,334900,15.8886054939221,16.0091639927695,15.788140078216,15.803209890572,666697.087044682,0.0,1.0
2003-08-22,31.39,31.85,31.27,31.7,483300,15.7680469950748,15.9991174511989,15.7077677456511,15.9237683894193,962122.132483411,0.0,1.0
2003-08-25,31.35,31.6,31.17,31.19,327100,15.7479539119336,15.8735356815662,15.6575350377981,15.6675815793687,651169.355545879,0.0,1.0
2003-08-26,31.27,31.35,31.12,31.31,604700,15.7077677456511,15.7479539119336,15.6324186838716,15.7278608287924,1203797.3381186,0.0,1.0
2003-08-27,31.25,31.35,31.1,31.27,282900,15.6977212040805,15.7479539119336,15.6223721423009,15.7077677456511,563178.877052674,0.0,1.0
2003-08-28,31.48,31.5,31.02,31.3,314100,15.8132564321426,15.8233029737132,15.5821859760185,15.7228375580071,625289.803047876,0.0,1.0
2003-08-29,32.02,32.06,31.32,31.37,329000,16.0845130545491,16.1046061376903,15.7328840995777,15.7580004535042,654951.751680202,0.0,1.0
2003-09-02,32.6,32.74,32.1,32.1,788600,16.3758627600968,16.4461885510911,16.1246992208315,16.1246992208315,1569893.46922495,0.0,1.0
2003-09-03,33.1,33.16,32.48,32.5,745800,16.7752127875286,16.8056210282311,16.4609943002698,16.4711303805039,1471574.77599048,0.295,1.0
2003-09-04,33.15,33.3,33.01,33.2,686000,16.800552988114,16.8765735898702,16.7296004264749,16.8258931886994,1353580.44560132,0.0,1.0
2003-09-05,33.13,33.2,32.9,33.1,488000,16.7904169078799,16.8258931886994,16.6738519851871,16.7752127875286,962896.876754291,0.0,1.0
2003-09-08,33.3,33.33,33.02,33.06,354300,16.8765735898702,16.8917777102214,16.734668466592,16.7549406270603,699086.810315668,0.0,1.0
2003-09-09,33.13,33.29,33.05,33.29,606200,16.7904169078799,16.8715055497531,16.7498725869432,16.8715055497531,1196123.12845994,0.0,1.0
2003-09-10,33.02,33.19,32.96,33.18,437200,16.734668466592,16.8208251485823,16.7042602258895,16.8157571084652,862660.890403642,0.0,1.0
2003-09-11,33.13,33.13,32.96,33.0,583200,16.7904169078799,16.7904169078799,16.7042602258895,16.7245323863578,1150740.69369488,0.0,1.0
2003-09-12,33.12,33.13,32.93,33.13,506900,16.7853488677628,16.7904169078799,16.6890561055383,16.7904169078799,1000189.39923515,0.0,1.0
2003-09-15,33.05,33.15,32.95,33.15,353500,16.7498725869432,16.800552988114,16.6991921857724,16.800552988114,697508.290845581,0.0,1.0
2003-09-16,33.11,33.12,33.01,33.09,419500,16.7802808276457,16.7853488677628,16.7296004264749,16.7701447474115,827736.147127923,0.0,1.0
2003-09-17,32.96,33.15,32.93,33.15,269000,16.7042602258895,16.800552988114,16.6890561055383,16.800552988114,530777.171817429,0.0,1.0
2003-09-18,32.99,33.0,32.85,33.0,310200,16.7194643462408,16.7245323863578,16.6485117846017,16.7245323863578,612070.924527011,0.0,1.0
2003-09-19,32.94,32.99,32.8,32.99,326300,16.6941241456554,16.7194643462408,16.6231715840163,16.7194643462408,643838.628862552,0.0,1.0
2003-09-22,32.7,32.78,32.4,32.7,274800,16.5724911828455,16.6130355037821,16.4204499793331,16.5724911828455,542221.437975574,0.0,1.0
2003-09-23,32.54,32.72,32.54,32.7,313700,16.4914025409722,16.5826272630796,16.4914025409722,16.5724911828455,618976.947208653,0.0,1.0
2003-09-24,32.11,32.54,31.84,32.54,366200,16.2734768159379,16.4914025409722,16.1366397327768,16.4914025409722,722567.287433242,0.0,1.0
2003-09-25,32.09,32.21,31.8,32.11,462800,16.2633407357037,16.3241572171087,16.1163675723085,16.2734768159379,913173.513446492,0.0,1.0
2003-09-26,31.77,32.03,31.6,32.0,414900,16.1011634519572,16.2329324950013,16.0150067699669,16.21772837465,818659.660174912,0.0,1.0
2003-09-29,32.05,32.1,31.78,31.8,559700,16.2430685752354,16.2684087758208,16.1062314920743,16.1163675723085,1104371.68426102,0.0,1.0
2003-09-30,31.98,32.05,31.66,32.05,434000,16.2075922944159,16.2430685752354,16.0454150106694,16.2430685752354,856346.812523284,0.0,1.0
2003-10-01,32.05,32.13,31.85,32.0,735900,16.2430685752354,16.283612896172,16.1417077728939,16.21772837465,1452040.59754813,0.0,1.0
2003-10-02,32.0,32.06,31.8,32.06,347100,16.21772837465,16.2481366153525,16.1163675723085,16.2481366153525,684880.135084869,0.0,1.0
2003-10-03,32.33,32.74,32.05,32.15,416300,16.3849736985136,16.5927633433138,16.2430685752354,16.2937489764062,821422.069247567,0.0,1.0
2003-10-06,32.52,32.52,32.22,32.38,370500,16.4812664607381,16.4812664607381,16.3292252572257,16.410313899099,731051.829584971,0.0,1.0
2003-10-07,32.51,32.62,32.34,32.52,315100,16.476198420621,16.5319468619089,16.3900417386307,16.4812664607381,621739.356281308,0.0,1.0
2003-10-08,32.47,32.6,32.38,32.52,239300,16.4559262601527,16.5218107816747,16.410313899099,16.4812664607381,472174.636490374,0.0,1.0
2003-10-09,32.68,32.8,32.5,32.55,470400,16.5623551026113,16.6231715840163,16.4711303805039,16.4964705810893,928169.448412338,0.0,1.0
2003-10-10,32.67,32.82,32.6,32.66,659000,16.5572870624943,16.6333076642504,16.5218107816747,16.5522190223772,1300305.41348582,0.0,1.0
2003-10-13,32.59,32.9,32.46,32.7,255000,16.5167427415576,16.6738519851871,16.4508582200356,16.5724911828455,503153.081090872,0.0,1.0
2003-10-14,32.48,32.71,32.31,32.6,428800,16.4609943002698,16.5775592229626,16.3748376182794,16.5218107816747,846086.435967706,0.0,1.0
2003-10-15,32.4,32.5,32.3,32.49,314200,16.4204499793331,16.4711303805039,16.3697695781624,16.4660623403869,619963.521877459,0.0,1.0
2003-10-16,32.4,32.48,32.15,32.15,379200,16.4204499793331,16.4609943002698,16.2937489764062,16.2937489764062,748218.228822191,0.0,1.0
2003-10-17,32.23,32.4,32.12,32.4,424700,16.3342932973428,16.4204499793331,16.278544856055,16.4204499793331,837996.523683502,0.0,1.0
2003-10-20,32.0,32.26,31.8,32.23,368800,16.21772837465,16.3494974176941,16.1163675723085,16.3342932973428,727697.475711033,0.0,1.0
2003-10-21,32.04,32.19,31.9,32.0,560300,16.2380005351183,16.3140211368745,16.1670479734792,16.21772837465,1105555.57386359,0.0,1.0
2003-10-22,31.8,32.04,31.14,32.04,346600,16.1163675723085,16.2380005351183,15.7818769245813,16.2380005351183,683893.56041606,0.0,1.0
2003-10-23,31.79,31.83,31.49,31.74,357200,16.1112995321914,16.1315716926597,15.959258328679,16.085959331606,704808.943394741,0.0,1.0
2003-10-24,31.9,32.01,31.64,31.77,303200,16.1670479734792,16.2227964147671,16.0352789304352,16.1011634519572,598258.879163735,0.0,1.0
2003-10-27,32.02,32.06,31.86,31.86,411000,16.2278644548842,16.2481366153525,16.1467758130109,16.1467758130109,810964.377758226,0.0,1.0
2003-10-28,32.1,32.1,31.91,32.0,309300,16.2684087758208,16.2684087758208,16.1721160135963,16.21772837465,610295.090123162,0.0,1.0
2003-10-29,32.06,32.1,31.91,32.06,295000,16.2481366153525,16.2684087758208,16.1721160135963,16.2481366153525,582079.054595321,0.0,1.0
2003-10-30,31.9,32.13,31.81,32.1,399100,16.1670479734792,16.283612896172,16.1214356124255,16.2684087758208,787483.900640655,0.0,1.0
2003-10-31,31.82,32.0,31.81,31.98,452100,16.1265036525426,16.21772837465,16.1214356124255,16.2075922944159,892060.815534051,0.0,1.0
2003-11-03,32.1,32.28,31.81,31.81,375900,16.2684087758208,16.3596334979282,16.1214356124255,16.1214356124255,741706.836008072,0.0,1.0
2003-11-04,32.37,32.38,31.91,31.91,539600,16.4052458589819,16.410313899099,16.1721160135963,16.1721160135963,1064711.38257504,0.0,1.0
2003-11-05,32.28,32.48,32.03,32.25,238800,16.3596334979282,16.4609943002698,16.2329324950013,16.344429377577,471188.061821569,0.0,1.0
2003-11-06,32.11,32.16,31.91,32.12,286500,16.2734768159379,16.2988170165233,16.1721160135963,16.278544856055,565307.285225625,0.0,1.0
2003-11-07,31.97,32.18,31.93,32.04,300900,16.2025242542988,16.3089530967574,16.1822520938305,16.2380005351183,593720.635687227,0.0,1.0
2003-11-10,31.38,32.0,31.25,31.99,375400,15.9035098873912,16.21772837465,15.8376253658692,16.2126603345329,740720.261339265,0.0,1.0
2003-11-11,31.28,31.54,31.21,31.3,186100,15.8528294862204,15.9845985292644,15.8173532054009,15.8629655664546,367203.091729455,0.0,1.0
2003-11-12,31.7,31.7,31.2,31.25,373700,16.0656871711377,16.0656871711377,15.8122851652838,15.8376253658692,737365.907465326,0.0,1.0
2003-11-13,31.46,31.53,31.32,31.5,401500,15.9440542083278,15.9795304891474,15.8731016466887,15.9643263687961,792219.45905092,0.0,1.0
2003-11-14,31.3,31.58,31.22,31.4,241500,15.8629655664546,16.0048706897327,15.8224212455179,15.9136459676253,476515.565033117,0.0,1.0
2003-11-17,31.1,31.3,30.6,31.3,358500,15.761604764113,15.8629655664546,15.5082027582591,15.8629655664546,707374.037533636,0.0,1.0
2003-11-18,30.79,31.07,30.71,31.01,434500,15.6044955204836,15.7464006437618,15.5639511995469,15.7159924030593,857333.38719209,0.0,1.0
2003-11-19,30.94,31.03,30.78,30.82,373600,15.6805161222397,15.7261284832934,15.5994274803665,15.6196996408348,737168.592531568,0.0,1.0
2003-11-20,30.78,30.95,30.51,30.79,432500,15.5994274803665,15.6855841623568,15.4625903972054,15.6044955204836,853387.088516869,0.0,1.0
2003-11-21,31.07,31.11,30.66,30.95,312600,15.7464006437618,15.7666728042301,15.5386109989616,15.6855841623568,616806.482937278,0.0,1.0
2003-11-24,31.55,31.57,31.1,31.15,305200,15.9896665693815,15.9998026496157,15.761604764113,15.7869449646984,602205.177838956,0.0,1.0
2003-11-25,31.7,31.9,31.51,31.56,493600,16.0656871711377,16.1670479734792,15.9693944089132,15.9947346094986,973946.513044916,0.0,1.0
2003-11-26,31.74,31.8,31.42,31.7,328900,16.085959331606,16.1163675723085,15.9237820478595,16.0656871711377,648968.817140343,0.0,1.0
2003-11-28,31.48,31.76,31.48,31.74,198400,15.954190288562,16.0960954118401,15.954190288562,16.085959331606,391472.828582073,0.0,1.0
2003-12-01,31.75,31.85,31.43,31.48,481000,16.0910273717231,16.1417077728939,15.9288500879766,15.954190288562,949084.831391013,0.0,1.0
2003-12-02,32.13,32.18,31.51,31.81,567700,16.283612896172,16.3089530967574,15.9693944089132,16.1214356124255,1120156.87896191,0.0,1.0
2003-12-03,32.06,32.35,31.9,32.08,400500,16.3976437988063,16.545969335352,16.3158090200225,16.4078731461543,783041.158689806,0.295,1.0
2003-12-04,32.07,32.14,31.85,32.1,338200,16.4027584724803,16.4385611881982,16.2902356516525,16.4181024935023,661234.756226947,0.0,1.0
2003-12-05,32.15,32.4,32.01,32.05,493700,16.4436758618722,16.5715427037219,16.3720704304364,16.3925291251323,965261.972647084,0.0,1.0
2003-12-08,32.58,32.58,32.01,32.02,325400,16.6636068298537,16.6636068298537,16.3720704304364,16.3771851041103,636208.721692042,0.0,1.0
2003-12-09,32.48,32.75,32.39,32.68,343500,16.6124600931138,16.7505562823115,16.5664280300479,16.7147535665936,671597.098651557,0.0,1.0
2003-12-10,32.35,32.61,32.19,32.3,356400,16.545969335352,16.6789508508757,16.4641345565681,16.520395966982,696818.649081264,0.0,1.0
2003-12-11,32.83,32.92,32.31,32.45,318100,16.7914736717034,16.8375057347693,16.525510640656,16.5971160720918,621936.061371354,0.0,1.0
2003-12-12,33.13,33.21,32.75,32.96,379800,16.944913881923,16.9858312713149,16.7505562823115,16.8579644294652,742569.368465391,0.0,1.0
2003-12-15,33.08,33.59,33.05,33.45,424200,16.9193405135531,17.1801888709265,16.9039964925311,17.1085834394907,829378.425758342,0.0,1.0
2003-12-16,33.01,33.19,32.61,33.09,377700,16.8835377978352,16.975601923967,16.6789508508757,16.9244551872271,738463.534674506,0.0,1.0
2003-12-17,32.8,32.99,32.78,32.98,731700,16.7761296506814,16.8733084504872,16.7659003033335,16.8681937768132,1430589.80228048,0.0,1.0
2003-12-18,33.16,33.21,32.8,32.84,546200,16.960257902945,16.9858312713149,16.7761296506814,16.7965883453774,1067907.81741916,0.0,1.0
2003-12-19,33.12,33.2,33.01,33.2,503000,16.9397992082491,16.980716597641,16.8835377978352,16.980716597641,983444.950863849,0.0,1.0
2003-12-22,33.19,33.3,33.09,33.15,402800,16.975601923967,17.0318633343808,16.9244551872271,16.955143229271,787538.024270296,0.0,1.0
2003-12-23,33.16,33.25,32.99,33.15,346900,16.960257902945,17.0062899660109,16.8733084504872,16.955143229271,678244.639074891,0.0,1.0
2003-12-24,33.0,33.16,32.85,33.16,135000,16.8784231241612,16.960257902945,16.8017030190514,16.960257902945,263946.457985328,0.0,1.0
2003-12-26,33.02,33.23,32.95,33.05,140700,16.8886524715092,16.9960606186629,16.8528497557913,16.9039964925311,275090.863989152,0.0,1.0
2003-12-29,33.09,33.75,32.94,33.0,385800,16.9244551872271,17.2620236497103,16.8477350821173,16.8784231241612,754300.322153626,0.0,1.0
2003-12-30,33.04,33.07,32.93,33.0,351700,16.8988818188571,16.9142258398791,16.8426204084433,16.8784231241612,687629.402025482,0.0,1.0
2003-12-31,33.2,33.25,33.0,33.1,522000,16.980716597641,17.0062899660109,16.8784231241612,16.9295698609011,1020592.9708766,0.0,1.0
2004-01-02,33.03,33.31,32.9,33.15,471000,16.8937671451832,17.0369780080548,16.8272763874213,16.955143229271,920879.864526586,0.0,1.0
2004-01-05,33.47,33.47,33.15,33.15,540600,17.1188127868386,17.1188127868386,16.955143229271,16.955143229271,1056958.92731014,0.0,1.0
2004-01-06,33.35,33.45,33.21,33.4,331700,17.0574367027508,17.1085834394907,16.9858312713149,17.0830100711207,648526.22306469,0.0,1.0
2004-01-07,33.34,33.38,33.17,33.3,468100,17.0523220290768,17.0727807237727,16.965372576619,17.0318633343808,915209.903577274,0.0,1.0
2004-01-08,33.4,33.4,33.07,33.27,338300,17.0830100711207,17.0830100711207,16.9142258398791,17.0165193133589,661430.272121752,0.0,1.0
2004-01-09,33.05,33.35,33.0,33.3,328700,16.9039964925311,17.0574367027508,16.8784231241612,17.0318633343808,642660.746220574,0.0,1.0
2004-01-12,32.9,33.07,32.88,33.05,354900,16.8272763874213,16.9142258398791,16.8170470400733,16.9039964925311,693885.910659207,0.0,1.0
2004-01-13,32.59,32.95,32.4,32.95,570400,16.6687215035277,16.8528497557913,16.5715427037219,16.8528497557913,1115222.66396171,0.0,1.0
2004-01-14,32.75,32.85,32.59,32.75,504700,16.7505562823115,16.8017030190514,16.6687215035277,16.7505562823115,986768.721075518,0.0,1.0
2004-01-15,32.63,32.81,32.55,32.81,421300,16.6891801982236,16.7812443243554,16.6482628088317,16.7812443243554,823708.464809029,0.0,1.0
2004-01-16,32.65,32.74,32.42,32.72,384500,16.6994095455716,16.7454416086375,16.5817720510699,16.7352122612895,751758.615521175,0.0,1.0
2004-01-20,32.13,32.7,32.1,32.68,450900,16.4334465145242,16.7249829139415,16.4181024935023,16.7147535665936,881581.169670996,0.0,1.0
2004-01-21,32.54,32.6,32.03,32.2,1610300,16.6431481351577,16.6738361772017,16.3822997777843,16.4692492302421,3148392.45402796,0.0,1.0
2004-01-22,32.54,32.65,32.29,32.6,1058700,16.6431481351577,16.6994095455716,16.515281293308,16.6738361772017,2069926.77828939,0.0,1.0
2004-01-23,32.42,32.69,32.3,32.6,442900,16.5817720510699,16.7198682402676,16.520395966982,16.6738361772017,865939.898086678,0.0,1.0
2004-01-26,33.24,33.31,32.32,32.45,906500,17.0011752923369,17.0369780080548,16.53062531433,16.5971160720918,1772351.58639778,0.0,1.0
2004-01-27,33.18,33.26,32.97,33.24,734700,16.970487250293,17.0114046396849,16.8630791031392,17.0011752923369,1436455.27912459,0.0,1.0
2004-01-28,33.33,33.8,33.15,33.15,854400,17.0472073554028,17.2875970180803,16.955143229271,16.955143229271,1670487.80520492,0.0,1.0
2004-01-29,33.1,33.4,32.85,33.3,614800,16.9295698609011,17.0830100711207,16.8017030190514,17.0318633343808,1202031.72125466,0.0,1.0
2004-01-30,32.96,33.08,32.7,33.08,836900,16.8579644294652,16.9193405135531,16.7249829139415,16.9193405135531,1636272.52361423,0.0,1.0
2004-02-02,32.99,33.2,32.68,32.9,615000,16.8733084504872,16.980716597641,16.7147535665936,16.8272763874213,1202422.75304427,0.0,1.0
2004-02-03,33.2,33.3,32.8,32.99,511300,16.980716597641,17.0318633343808,16.7761296506814,16.8733084504872,999672.770132577,0.0,1.0
2004-02-04,33.11,33.2,32.96,33.15,594100,16.9346845345751,16.980716597641,16.8579644294652,16.955143229271,1161559.93103024,0.0,1.0
2004-02-05,32.99,33.18,32.86,33.0,429900,16.8733084504872,16.970487250293,16.8068176927254,16.8784231241612,840522.831762167,0.0,1.0
2004-02-06,33.62,33.7,33.05,33.05,711900,17.1955328919485,17.2364502813404,16.9039964925311,16.9039964925311,1391877.65510929,0.0,1.0
2004-02-09,33.77,33.83,33.51,33.64,421000,17.2722529970583,17.3029410391022,17.1392714815346,17.2057622392964,823121.917124615,0.0,1.0
2004-02-10,33.93,34.0,33.4,33.61,495800,17.3540877758421,17.38989049156,17.0830100711207,17.1904182182745,969367.806437967,0.0,1.0
2004-02-11,33.92,34.16,33.6,34.0,842000,17.3489731021681,17.4717252703438,17.1853035446005,17.38989049156,1646243.83424923,0.0,1.0
2004-02-12,33.9,34.03,33.38,33.85,488600,17.3387437548201,17.405234512582,17.0727807237727,17.3131703864502,955290.662012085,0.0,1.0
2004-02-13,33.91,34.1,33.6,33.75,389700,17.3438584284941,17.4410372282999,17.1853035446005,17.2620236497103,761925.442050981,0.0,1.0
2004-02-17,34.34,34.9,34.2,34.9,563000,17.5637893964756,17.850211122219,17.4921839650398,17.850211122219,1100754.48774622,0.0,1.0
2004-02-18,34.47,34.6,34.13,34.34,411300,17.6302801542375,17.6967709119993,17.4563812493219,17.5637893964756,804156.875328631,0.0,1.0
2004-02-19,34.61,35.06,34.4,34.55,783000,17.7018855856733,17.9320459010028,17.5944774385195,17.6711975436294,1530889.4563149,0.0,1.0
2004-02-20,34.51,34.84,34.41,34.75,375300,17.6507388489334,17.819523080175,17.5995921121935,17.7734910171091,733771.153199212,0.0,1.0
2004-02-23,34.7,34.76,34.22,34.66,524200,17.7479176487392,17.7786056907831,17.5024133123878,17.7274589540432,1024894.32056229,0.0,1.0
2004-02-24,34.77,34.94,34.35,34.6,449200,17.7837203644571,17.8706698169149,17.5689040701496,17.6967709119993,878257.399459329,0.0,1.0
2004-02-25,34.62,34.83,34.6,34.75,504200,17.7070002593473,17.814408406501,17.6967709119993,17.7734910171091,985791.141601498,0.0,1.0
2004-02-26,34.5,34.77,34.3,34.55,578200,17.6456241752594,17.7837203644571,17.5433307017797,17.6711975436294,1130472.90375642,0.0,1.0
2004-02-27,34.73,34.88,34.48,34.51,829700,17.7632616697612,17.839981774871,17.6353948279115,17.6507388489334,1622195.37918834,0.0,1.0
2004-03-01,34.95,35.0,34.66,34.75,460100,17.8757844905889,17.9013578589588,17.7274589540432,17.7734910171091,899568.631992959,0.0,1.0
2004-03-02,34.95,35.04,34.86,34.95,471300,17.8757844905889,17.9218165536548,17.829752427523,17.8757844905889,921466.412211001,0.0,1.0
2004-03-03,34.57,34.9,34.48,34.8,480100,17.834867101197,18.0051160495162,17.7884355698372,17.9535254591164,930596.056916291,0.3,1.0
2004-03-04,34.58,34.75,34.4,34.7,357100,17.840026160237,17.9277301639166,17.7471630975174,17.9019348687167,692180.487241839,0.0,1.0
2004-03-05,34.63,34.7,34.22,34.5,485800,17.8658214554368,17.9019348687167,17.6543000347978,17.7987536879172,941644.583315841,0.0,1.0
2004-03-08,34.37,34.67,34.27,34.55,403600,17.7316859203975,17.8864576915968,17.6800953299977,17.824548983117,782313.20260657,0.0,1.0
2004-03-09,34.3,34.41,34.1,34.3,304200,17.6955725071176,17.7523221565574,17.5923913263181,17.6955725071176,589642.408902179,0.0,1.0
2004-03-10,33.72,34.41,33.62,34.19,289800,17.396347082799,17.7523221565574,17.3447564923993,17.6388228576779,561730.342208585,0.0,1.0
2004-03-11,33.24,33.82,33.19,33.6,340400,17.1487122488802,17.4479376731988,17.1229169536803,17.3344383743193,659810.24322913,0.0,1.0
2004-03-12,33.6,33.6,33.1,33.27,276600,17.3344383743193,17.3344383743193,17.0764854223205,17.1641894260001,536144.28107279,0.0,1.0
2004-03-15,33.12,33.64,33.01,33.55,290100,17.0868035404005,17.3550746104792,17.0300538909607,17.3086430791194,562311.843598033,0.0,1.0
2004-03-16,33.34,33.5,33.06,33.33,273200,17.2003028392799,17.2828477839196,17.0558491861606,17.19514378024,529553.931992359,0.0,1.0
2004-03-17,33.75,33.85,33.4,33.4,270100,17.411824259919,17.4634148503187,17.2312571935198,17.2312571935198,523545.084301374,0.0,1.0
2004-03-18,33.3,33.8,33.08,33.8,830400,17.17966660312,17.4376195551188,17.0661673042406,17.4376195551188,1609595.84599727,0.0,1.0
2004-03-19,33.16,33.36,33.1,33.25,390300,17.1074397765604,17.2106209573599,17.0764854223205,17.1538713079202,756533.307674292,0.0,1.0
2004-03-22,32.95,33.1,32.51,33.0,398000,16.9990995367209,17.0764854223205,16.7721009389619,17.0248948319208,771458.510003506,0.0,1.0
2004-03-23,32.8,33.11,32.77,32.95,319000,16.9217136511212,17.0816444813605,16.9062364740013,16.9990995367209,618329.810781707,0.0,1.0
2004-03-24,32.75,32.98,32.6,32.81,415700,16.8959183559214,17.0145767138408,16.8185324703217,16.9268727101612,805767.091981048,0.0,1.0
2004-03-25,32.9,33.1,32.7,33.0,582800,16.973304241521,17.0764854223205,16.8701230607215,17.0248948319208,1129663.36590463,0.0,1.0
2004-03-26,32.69,32.94,32.69,32.9,711400,16.8649640016815,16.9939404776809,16.8649640016815,16.973304241521,1378933.62818215,0.0,1.0
2004-03-29,32.8,32.9,32.72,32.75,1022600,16.9217136511212,16.973304241521,16.8804411788014,16.8959183559214,1982144.40283816,0.0,1.0
2004-03-30,32.98,33.0,32.65,32.79,706100,17.0145767138408,17.0248948319208,16.8443277655216,16.9165545920813,1368660.43696853,0.0,1.0
2004-03-31,32.72,33.0,32.7,33.0,843400,16.8804411788014,17.0248948319208,16.8701230607215,17.0248948319208,1634794.2395401,0.0,1.0
2004-04-01,32.72,32.97,32.65,32.9,454200,16.8804411788014,17.0094176548008,16.8443277655216,16.973304241521,880393.10362712,0.0,1.0
2004-04-02,32.86,32.95,32.69,32.85,508300,16.9526680053611,16.9990995367209,16.8649640016815,16.9475089463211,985257.187524579,0.0,1.0
2004-04-05,33.4,33.47,32.76,32.86,481600,17.2312571935198,17.2673706067996,16.9010774149613,16.9526680053611,933503.56386354,0.0,1.0
2004-04-06,33.34,33.5,33.21,33.4,507200,17.2003028392799,17.2828477839196,17.1332350717603,17.2312571935198,983125.015763266,0.0,1.0
2004-04-07,33.06,33.38,33.0,33.2,235800,17.0558491861606,17.2209390754399,17.0248948319208,17.1280760127203,457060.092107606,0.0,1.0
2004-04-08,33.18,33.5,32.99,33.26,472600,17.1177578946403,17.2828477839196,17.0197357728808,17.1590303669601,916058.522180045,0.0,1.0
2004-04-12,33.5,33.65,33.1,33.28,266000,17.2828477839196,17.3602336695192,17.0764854223205,17.1693484850401,515597.898645559,0.0,1.0
2004-04-13,33.47,33.97,33.35,33.46,572800,17.2673706067996,17.5253235587984,17.2054618983199,17.2622115477597,1110279.98625631,0.0,1.0
2004-04-14,33.34,33.44,32.9,33.0,415600,17.2003028392799,17.2518934296797,16.973304241521,17.0248948319208,805573.258184569,0.0,1.0
2004-04-15,34.99,35.31,33.99,34.0,1392200,18.051547580876,18.2166374701552,17.5356416768784,17.5408007359184,2698554.11464041,0.0,1.0
2004-04-16,35.98,36.09,35.1,35.45,1395400,18.5622944258336,18.6190440752733,18.1082972303157,18.2888642967149,2704756.79612787,0.0,1.0
2004-04-19,36.58,36.74,35.96,35.98,994700,18.8718379682322,18.9543829128718,18.5519763077537,18.5622944258336,1928064.77361931,0.0,1.0
2004-04-20,36.38,37.12,36.25,36.6,802800,18.7686567874326,19.1504271563909,18.701589019913,18.8821560863121,1556097.71816788,0.0,1.0
2004-04-21,36.6,36.83,36.15,36.25,869200,18.8821560863121,19.0008144442316,18.6499984295132,18.701589019913,1684803.35903279,0.0,1.0
2004-04-22,36.97,36.99,36.5,36.6,594000,19.0730412707912,19.0833593888712,18.8305654959124,18.8821560863121,1151372.75111076,0.0,1.0
2004-04-23,36.72,36.9,36.39,36.9,412800,18.9440647947918,19.0369278575114,18.7738158464726,19.0369278575114,800145.911883036,0.0,1.0
2004-04-26,36.68,36.95,36.5,36.92,346900,18.9234285586319,19.0627231527113,18.8305654959124,19.0472459755913,672409.440000545,0.0,1.0
2004-04-27,36.69,36.88,36.5,36.63,266000,18.9285876176719,19.0266097394314,18.8305654959124,18.897633263432,515597.89864556,0.0,1.0
2004-04-28,36.27,36.75,36.2,36.7,497200,18.7119071379929,18.9595419719118,18.6757937247131,18.9337466767119,963741.636114935,0.0,1.0
2004-04-29,35.91,36.5,35.73,36.4,379600,18.5261810125538,18.8305654959124,18.4333179498342,18.7789749055126,735793.09145058,0.0,1.0
2004-04-30,35.8,36.04,35.59,35.9,657700,18.469431363114,18.5932487800735,18.3610911232745,18.5210219535138,1274844.87947062,0.0,1.0
2004-05-03,36.12,36.12,35.63,35.7,486500,18.6345212523933,18.6345212523933,18.3817273594344,18.4178407727143,943001.41989122,0.0,1.0
2004-05-04,36.11,36.49,35.9,36.19,533700,18.6293621933533,18.8254064368724,18.5210219535138,18.6706346656731,1034490.97183134,0.0,1.0
2004-05-05,36.04,36.28,35.85,36.05,281400,18.5932487800735,18.7170661970329,18.4952266583139,18.5984078391134,545448.303303986,0.0,1.0
2004-05-06,36.16,36.26,35.58,35.9,584300,18.6551574885532,18.7067480789529,18.3559320642346,18.5210219535138,1132570.87285188,0.0,1.0
2004-05-07,35.62,36.18,35.54,35.9,441500,18.3765683003945,18.6654756066331,18.3352958280747,18.5210219535138,855776.211473738,0.0,1.0
2004-05-10,35.71,35.75,35.05,35.61,636200,18.4229998317543,18.4436360679142,18.0825019351158,18.3714092413545,1233170.61322671,0.0,1.0
2004-05-11,35.97,35.97,35.59,35.6,373300,18.5571353667936,18.5571353667936,18.3610911232745,18.3662501823145,723581.562272135,0.0,1.0
2004-05-12,36.12,36.17,35.41,35.95,540100,18.6345212523933,18.6603165475932,18.268228060555,18.5468172487137,1046896.33480627,0.0,1.0
2004-05-13,35.96,36.26,35.76,35.92,471200,18.5519763077537,18.7067480789529,18.4487951269541,18.5313400715937,913344.849029275,0.0,1.0
2004-05-14,36.25,36.38,35.39,35.86,482800,18.701589019913,18.7686567874326,18.257909942475,18.5003857173539,935829.569421338,0.0,1.0
2004-05-17,35.92,36.1,35.6,36.0,475400,18.5313400715937,18.6242031343133,18.3662501823145,18.5726125439136,921485.868481579,0.0,1.0
2004-05-18,36.06,36.15,35.66,35.92,355400,18.6035668981534,18.6499984295132,18.3972045365544,18.5313400715937,688885.312701625,0.0,1.0
2004-05-19,36.45,36.6,36.0,36.1,792300,18.8047702007125,18.8821560863121,18.5726125439136,18.6242031343133,1535745.16953713,0.0,1.0
2004-05-20,36.47,36.56,36.11,36.33,453200,18.8150883187924,18.8615198501522,18.6293621933533,18.7428614922328,878454.765662286,0.0,1.0
2004-05-21,36.57,36.76,36.23,36.6,556900,18.8666789091922,18.9647010309517,18.691270901833,18.8821560863121,1079460.41261546,0.0,1.0
2004-05-24,36.54,36.94,36.48,36.7,495800,18.8512017320723,19.0575640936713,18.8202473778324,18.9337466767119,961027.962964166,0.0,1.0
2004-05-25,37.03,37.08,36.05,36.55,493600,19.1039956250311,19.129790920231,18.5984078391134,18.8563607911122,956763.619441535,0.0,1.0
2004-05-26,37.44,37.46,36.85,37.03,767300,19.3155170456701,19.3258351637501,19.0111325623115,19.1039956250311,1487286.72041631,0.0,1.0
2004-05-27,37.41,38.2,37.23,37.55,681200,19.3000398685502,19.7076055327083,19.2071768058306,19.3722666951098,1320395.82164419,0.0,1.0
2004-05-28,37.64,37.79,37.3,37.35,370900,19.4186982264696,19.4960841120693,19.2432902191104,19.2690855143103,718929.551156535,0.0,1.0
2004-06-01,37.91,38.23,37.62,37.74,599300,19.557992820549,19.7230827098282,19.4083801083897,19.4702888168694,1161645.94232437,0.0,1.0
2004-06-02,38.9,39.11,38.23,38.25,1076600,20.0687396655066,20.1770799053461,19.7230827098282,19.7334008279082,2086814.65293913,0.0,1.0
2004-06-03,39.25,39.5,39.1,39.4,1483000,20.2493067319058,20.3782832079052,20.1719208463061,20.3266926175054,2874555.20184723,0.0,1.0
2004-06-04,39.46,39.6,39.35,39.59,519700,20.3576469717453,20.4298737983049,20.3008973223055,20.4247147392649,1007354.24032367,0.0,1.0
2004-06-07,39.95,40.0,39.5,39.5,454000,20.6104408647041,20.636236159904,20.3782832079052,20.3782832079052,880005.43603415,0.0,1.0
2004-06-08,40.18,40.2,39.88,39.94,843300,20.7290992226235,20.7394173407035,20.5743274514242,20.6052818056641,1634600.40574361,0.0,1.0
2004-06-09,39.32,39.8,39.26,39.8,855700,20.4401919163849,20.6897161310305,20.4090013895542,20.6897161310305,1646076.71677628,0.3,1.0
2004-06-10,39.22,39.6,39.06,39.5,627000,20.3882077050004,20.5857477082615,20.3050329667852,20.533763496877,1206135.44632316,0.0,1.0
2004-06-14,38.9,39.25,38.87,39.22,603200,20.22185822857,20.4038029684157,20.2062629651546,20.3882077050004,1160352.31454885,0.0,1.0
2004-06-15,39.34,39.6,38.93,39.0,445200,20.4505887586618,20.5857477082615,20.2374534919853,20.2738424399545,856413.876719413,0.0,1.0
2004-06-16,39.37,39.46,39.03,39.44,272700,20.4661840220771,20.5129698123232,20.2894377033698,20.5025729700463,524582.354405625,0.0,1.0
2004-06-17,39.3,39.53,39.06,39.2,258100,20.429795074108,20.5493587602923,20.3050329667852,20.3778108627235,496496.903821385,0.0,1.0
2004-06-18,39.52,39.66,39.0,39.2,355100,20.5441603391539,20.6169382350922,20.2738424399545,20.3778108627235,683092.020716675,0.0,1.0
2004-06-21,39.33,39.58,39.11,39.48,342200,20.4453903375233,20.5753508659846,20.3310250724774,20.5233666546001,658276.793830602,0.0,1.0
2004-06-22,39.32,39.56,39.2,39.2,285300,20.4401919163849,20.5649540237077,20.3778108627235,20.3778108627235,548820.482992023,0.0,1.0
2004-06-23,39.55,39.56,39.2,39.32,256200,20.5597556025692,20.5649540237077,20.3778108627235,20.4401919163849,492841.947923437,0.0,1.0
2004-06-24,39.39,39.6,39.35,39.59,431100,20.476580864354,20.5857477082615,20.4557871798002,20.580549287123,829290.256634636,0.0,1.0
2004-06-25,39.7,39.82,39.39,39.49,405900,20.637731919646,20.7001129733074,20.476580864354,20.5285650757385,780813.999461837,0.0,1.0
2004-06-28,39.95,40.0,39.44,39.75,568200,20.7676924481072,20.7936845537995,20.5025729700463,20.6637240253382,1093024.17958664,0.0,1.0
2004-06-29,39.71,40.09,39.68,39.86,413000,20.6429303407844,20.8404703440455,20.6273350773691,20.7209066578612,794471.992554174,0.0,1.0
2004-06-30,39.68,39.8,39.25,39.72,463200,20.6273350773691,20.6897161310305,20.4038029684157,20.6481287619229,891039.774699982,0.0,1.0
2004-07-01,39.41,39.94,39.13,39.58,484400,20.4869777066309,20.7624940269688,20.3414219147543,20.5753508659846,931821.387877099,0.0,1.0
2004-07-02,38.67,39.41,38.63,39.41,496600,20.1022945423856,20.4869777066309,20.0815008578318,20.4869777066309,955290.05206393,0.0,1.0
2004-07-06,37.96,38.26,37.84,38.25,1208600,19.7332066415557,19.8891592757092,19.6708255878943,19.8839608545707,2324936.68329534,0.0,1.0
2004-07-07,37.87,38.2,37.81,38.0,467400,19.6864208513096,19.8579687488785,19.6552303244789,19.7540003261095,899119.150895452,0.0,1.0
2004-07-08,37.39,37.87,37.38,37.87,839500,19.436896636664,19.6864208513096,19.4316982155256,19.6864208513096,1614913.40859378,0.0,1.0
2004-07-09,37.92,37.92,37.1,37.39,476600,19.7124129570019,19.7124129570019,19.286142423649,19.436896636664,916816.832085518,0.0,1.0
2004-07-12,37.8,37.93,37.59,37.7,379600,19.6500319033405,19.7176113781403,19.540865059433,19.598047691956,730221.715190228,0.0,1.0
2004-07-13,37.82,38.05,37.76,37.9,181100,19.6604287456174,19.7799924318017,19.6292382187867,19.702016114725,348375.006904506,0.0,1.0
2004-07-14,37.85,38.15,37.7,37.82,507200,19.6760240090327,19.8319766431862,19.598047691956,19.6604287456174,975680.858652488,0.0,1.0
2004-07-15,37.9,38.35,37.8,37.8,576500,19.702016114725,19.9359450659552,19.6500319033405,19.6500319033405,1108990.56587768,0.0,1.0
2004-07-16,37.49,38.24,37.39,38.15,331200,19.4888808480485,19.8787624334323,19.436896636664,19.8319766431862,637116.522842477,0.0,1.0
2004-07-19,37.5,37.84,37.4,37.65,255500,19.494079269187,19.6708255878943,19.4420950578025,19.5720555862637,491495.385224192,0.0,1.0
2004-07-20,37.76,37.89,37.36,37.6,214600,19.6292382187867,19.6968176935865,19.4213013732487,19.5460634805715,412817.650368343,0.0,1.0
2004-07-21,37.42,38.37,37.42,38.15,332900,19.4524919000794,19.9463419082321,19.4524919000794,19.8319766431862,640386.74654064,0.0,1.0
2004-07-22,37.32,37.65,37.06,37.4,342200,19.4005076886949,19.5720555862637,19.2653487390952,19.4420950578025,658276.793830601,0.0,1.0
2004-07-23,37.51,37.65,37.08,37.34,276500,19.4992776903254,19.5720555862637,19.2757455813721,19.4109045309718,531892.266201524,0.0,1.0
2004-07-26,37.27,37.79,37.14,37.45,349300,19.3745155830026,19.644833482202,19.3069361082028,19.4680871634947,671934.786922938,0.0,1.0
2004-07-27,37.39,37.48,37.18,37.4,262800,19.436896636664,19.4836824269101,19.3277297927566,19.4420950578025,505538.110516313,0.0,1.0
2004-07-28,37.68,37.74,37.05,37.44,348800,19.5876508496791,19.6188413765098,19.2601503179567,19.4628887423563,670972.956423476,0.0,1.0
2004-07-29,37.8,37.99,37.53,37.83,243000,19.6500319033405,19.748801904971,19.5096745326023,19.6656271667558,467449.622737685,0.0,1.0
2004-07-30,37.73,37.98,37.48,37.85,272000,19.6136429553713,19.7436034838326,19.4836824269101,19.6760240090327,523235.791706382,0.0,1.0
2004-08-02,38.18,38.29,37.49,37.73,235500,19.8475719066016,19.9047545391245,19.4888808480485,19.6136429553713,453022.165245781,0.0,1.0
2004-08-03,37.8,38.42,37.59,38.35,383700,19.6500319033405,19.9723340139244,19.540865059433,19.9359450659552,738108.725285802,0.0,1.0
2004-08-04,37.66,37.9,37.28,37.79,479300,19.5772540074022,19.702016114725,19.3797140041411,19.644833482202,922010.716782603,0.0,1.0
2004-08-05,37.06,38.06,37.01,38.06,533800,19.2653487390952,19.7851908529402,19.2393566334029,19.7851908529402,1026850.24122377,0.0,1.0
2004-08-06,36.28,37.02,36.1,36.7,633500,18.8598718902961,19.2445550545414,18.766300309804,19.078205578111,1218639.24281615,0.0,1.0
2004-08-09,36.62,36.84,36.38,36.38,320600,19.0366182090034,19.1509834740493,18.9118561016806,18.9118561016806,616725.716253918,0.0,1.0
2004-08-10,37.18,37.24,36.7,36.8,188000,19.3277297927566,19.3589203195873,19.078205578111,19.1301897894955,361648.267797057,0.0,1.0
2004-08-11,37.32,37.32,36.52,37.1,306200,19.4005076886949,19.4005076886949,18.9846339976189,19.286142423649,589024.997869462,0.0,1.0
2004-08-12,37.19,37.2,36.8,37.2,468400,19.332928213895,19.3381266350335,19.1301897894955,19.3381266350335,901042.811894372,0.0,1.0
2004-08-13,36.81,37.17,36.55,37.16,302200,19.1353882106339,19.3225313716181,19.0002292610342,19.3173329504797,581330.353873782,0.0,1.0
2004-08-16,37.49,37.5,36.88,36.91,252900,19.4888808480485,19.494079269187,19.1717771586031,19.1873724220184,486493.866627,0.0,1.0
2004-08-17,37.95,38.12,37.6,37.6,660700,19.7280082204172,19.8163813797709,19.5460634805715,19.5460634805715,1270962.82198679,0.0,1.0
2004-08-18,38.0,38.11,37.0,37.94,807200,19.7540003261095,19.8111829586324,19.2341582122645,19.7228097992788,1552779.15832864,0.0,1.0
2004-08-19,37.68,37.95,37.42,37.9,460600,19.5876508496791,19.7280082204172,19.4524919000794,19.702016114725,886038.25610279,0.0,1.0
2004-08-20,38.09,38.3,37.41,37.68,579000,19.8007861163555,19.909952960263,19.4472934789409,19.5876508496791,1113799.71837498,0.0,1.0
2004-08-23,38.0,38.38,37.93,38.12,507600,19.7540003261095,19.9515403293706,19.7176113781403,19.8163813797709,976450.323052054,0.0,1.0
2004-08-24,38.1,38.2,38.0,38.05,857500,19.805984537494,19.8579687488785,19.7540003261095,19.7799924318017,1649539.30657434,0.0,1.0
2004-08-25,38.4,38.55,37.92,38.0,585600,19.9619371716475,20.0399134887242,19.7124129570019,19.7540003261095,1126495.88096785,0.0,1.0
2004-08-26,38.13,38.47,38.12,38.22,540800,19.8215798009093,19.9983261196166,19.8163813797709,19.8683655911554,1040315.86821622,0.0,1.0
2004-08-27,38.14,38.43,38.04,38.26,314500,19.8267782220478,19.9775324350628,19.7747940106633,19.8891592757092,604991.384160502,0.0,1.0
2004-08-30,37.98,38.24,37.91,38.2,316100,19.7436034838326,19.8787624334323,19.7072145358634,19.8579687488785,608069.241758775,0.0,1.0
2004-08-31,37.91,38.25,37.84,38.01,675700,19.7072145358634,19.8839608545707,19.6708255878943,19.7591987472479,1299817.7369706,0.0,1.0
2004-09-01,37.89,38.2,37.76,38.0,395900,19.6968176935865,19.8579687488785,19.6292382187867,19.7540003261095,761577.389472634,0.0,1.0
2004-09-02,37.97,38.14,37.9,37.93,1126200,19.7384050626941,19.8267782220478,19.702016114725,19.7176113781403,2166427.01698429,0.0,1.0
2004-09-03,37.99,38.2,37.9,38.05,867700,19.748801904971,19.8579687488785,19.702016114725,19.7799924318017,1669160.64876334,0.0,1.0
2004-09-07,38.1,38.4,37.95,38.1,719700,19.805984537494,19.9619371716475,19.7280082204172,19.805984537494,1384458.8209231,0.0,1.0
2004-09-08,37.92,38.0,37.71,37.95,349700,19.8683655911554,19.9102819742591,19.7583350855082,19.8840842348193,667423.998172406,0.3,1.0
2004-09-09,37.69,38.05,37.62,37.86,241800,19.7478559897322,19.9364797136989,19.7111791545165,19.8369283038276,461490.199479806,0.0,1.0
2004-09-10,37.31,37.6,37.22,37.6,468700,19.5487531699896,19.7007000587406,19.501597238998,19.7007000587406,894542.830836168,0.0,1.0
2004-09-13,37.75,37.81,37.2,37.3,501200,19.77929327706,19.8107305643878,19.491118143222,19.5435136221017,956571.08345442,0.0,1.0
2004-09-14,37.52,37.9,37.41,37.9,227500,19.6587836756369,19.8578864953794,19.6011486488693,19.8578864953794,434197.768327773,0.0,1.0
2004-09-15,37.5,37.6,37.23,37.55,303600,19.6483045798609,19.7007000587406,19.5068367868859,19.6745023193007,579439.307535439,0.0,1.0
2004-09-16,37.89,38.0,37.58,37.58,228800,19.8526469474915,19.9102819742591,19.6902209629646,19.6902209629646,436678.898432504,0.0,1.0
2004-09-17,38.03,38.14,37.88,37.99,412000,19.926000617923,19.9836356446906,19.8474073996035,19.9050424263711,786327.38703755,0.0,1.0
2004-09-20,37.9,38.1,37.8,38.03,407000,19.8578864953794,19.9626774531387,19.8054910164998,19.926000617923,776784.578942437,0.0,1.0
2004-09-21,37.99,38.05,37.86,37.95,618200,19.9050424263711,19.9364797136989,19.8369283038276,19.8840842348193,1179872.79288013,0.0,1.0
2004-09-22,37.55,37.92,37.45,37.92,365700,19.6745023193007,19.8683655911554,19.6221068404211,19.8683655911554,697960.98407678,0.0,1.0
2004-09-23,37.42,37.59,37.41,37.45,456100,19.6063881967572,19.6954605108526,19.6011486488693,19.6221068404211,870494.954436475,0.0,1.0
2004-09-24,37.44,37.7,37.35,37.35,259400,19.6168672925332,19.7530955376202,19.5697113615415,19.5697113615415,495080.883974612,0.0,1.0
2004-09-27,37.21,37.44,36.85,37.44,327800,19.49635769111,19.6168672925332,19.3077339671433,19.6168672925332,625626.4987158,0.0,1.0
2004-09-28,37.5,37.54,37.08,37.15,256400,19.6483045798609,19.6692627714128,19.4282435685665,19.4649204037822,489355.199117545,0.0,1.0
2004-09-29,37.67,37.77,37.43,37.51,205200,19.7373768939563,19.7897723728359,19.6116277446452,19.6535441277489,391636.844223557,0.0,1.0
2004-09-30,38.38,38.42,37.59,37.7,509700,20.1093847940017,20.1303429855535,19.6954605108526,19.7530955376202,972793.857216115,0.0,1.0
2004-10-01,39.09,39.1,38.25,38.38,557000,20.481392694047,20.486632241935,20.0412706714581,20.1093847940017,1063068.82179591,0.0,1.0
2004-10-04,39.04,39.49,38.95,39.39,444400,20.4551949546072,20.6909746095656,20.4080390236156,20.6385791306859,848164.783493903,0.0,1.0
2004-10-05,38.95,39.11,38.66,39.04,296500,20.4080390236156,20.491871789823,20.2560921348646,20.4551949546072,565888.520040373,0.0,1.0
2004-10-06,39.13,39.14,38.79,38.97,208800,20.5023508855989,20.5075904334868,20.3242062574081,20.4185181193915,398507.66605204,0.0,1.0
2004-10-07,38.7,39.15,38.69,39.0,275800,20.2770503264165,20.5128299813748,20.2718107785285,20.4342367630554,526381.294526593,0.0,1.0
2004-10-08,38.62,38.84,38.53,38.79,228100,20.2351339433128,20.350403996848,20.1879780123211,20.3242062574081,435342.905299188,0.0,1.0
2004-10-11,38.89,38.99,38.65,38.84,145900,20.3766017362878,20.4289972151674,20.2508525869767,20.350403996848,278459.140215482,0.0,1.0
2004-10-12,38.07,38.8,37.94,38.8,629100,19.9469588094748,20.3294458052961,19.8788446869313,20.3294458052961,1200676.11452749,0.0,1.0
2004-10-13,38.11,38.24,37.41,38.1,573800,19.9679170010267,20.0360311235702,19.6011486488693,19.9626774531387,1095132.6569955,0.0,1.0
2004-10-14,36.71,38.01,36.51,38.0,1320900,19.2343802967119,19.915521522147,19.1295893389526,19.9102819742591,2521019.04256772,0.0,1.0
2004-10-15,39.8,40.08,37.23,37.25,1722300,20.8534005940924,21.0001079349554,19.5068367868859,19.5173158826619,3287115.67644363,0.0,1.0
2004-10-18,39.96,40.08,39.5,39.8,774200,20.9372333602998,21.0001079349554,20.6962141574535,20.8534005940924,1477608.40544775,0.0,1.0
2004-10-19,39.31,40.05,39.14,40.0,735500,20.5966627475822,20.9843892912915,20.5075904334868,20.9581915518517,1403747.07079155,0.0,1.0
2004-10-20,38.99,39.3,38.9,39.27,650800,20.4289972151674,20.5914231996943,20.3818412841757,20.5757045560304,1242091.90166029,0.0,1.0
2004-10-21,38.93,39.15,38.56,39.15,694300,20.3975599278396,20.5128299813748,20.203696655985,20.5128299813748,1325114.3320878,0.0,1.0
2004-10-22,38.4,39.12,38.24,39.1,534800,20.1198638897776,20.4971113377109,20.0360311235702,20.486632241935,1020698.7538536,0.0,1.0
2004-10-25,38.6,38.68,38.09,38.45,466400,20.2246548475369,20.2665712306406,19.9574379052507,20.1460616292174,890153.13911241,0.0,1.0
2004-10-26,38.7,38.85,38.35,38.55,327800,20.2770503264165,20.3556435447359,20.0936661503378,20.198457108097,625626.498715799,0.0,1.0
2004-10-27,39.46,39.49,38.51,38.6,322300,20.6752559659017,20.6909746095656,20.1774989165452,20.2246548475369,615129.409811171,0.0,1.0
2004-10-28,39.78,39.94,39.35,39.49,331300,20.8429214983165,20.9267542645239,20.6176209391341,20.6909746095656,632306.46438238,0.0,1.0
2004-10-29,39.89,40.0,39.51,39.9,357200,20.9005565250841,20.9581915518517,20.7014537053415,20.905796072972,681738.21031508,0.0,1.0
2004-11-01,39.9,40.04,39.54,39.89,322600,20.905796072972,20.9791497434035,20.7171723490054,20.9005565250841,615701.97829688,0.0,1.0
2004-11-02,40.3,40.59,39.94,40.1,520200,21.1153779884905,21.2673248772415,20.9267542645239,21.0105870307313,992833.754215862,0.0,1.0
2004-11-03,40.79,41.02,40.3,40.3,491800,21.3721158350007,21.4926254364239,21.1153779884905,21.1153779884905,938630.604235603,0.0,1.0
2004-11-04,41.91,41.92,40.6,40.8,607800,21.9589451984526,21.9641847463405,21.2725644251294,21.3773553828887,1160023.75204229,0.0,1.0
2004-11-05,42.17,42.5,41.86,42.0,416400,22.0951734435396,22.2680785238424,21.9327474590128,22.0061011294442,794725.058161254,0.0,1.0
2004-11-08,41.89,42.4,41.87,42.0,372100,21.9484661026767,22.2156830449628,21.9379870069007,22.0061011294442,710175.778438525,0.0,1.0
2004-11-09,42.27,42.31,41.91,41.95,298000,22.1475689224192,22.1685271139711,21.9589451984526,21.9799033900044,568751.36246891,0.0,1.0
2004-11-10,42.22,42.39,41.94,42.27,253400,22.1213711829794,22.2104434970748,21.9746638421165,22.1475689224192,483629.514260475,0.0,1.0
2004-11-11,42.79,42.82,42.05,42.4,359300,22.4200254125933,22.4357440562572,22.0322988688841,22.2156830449628,685746.18971503,0.0,1.0
2004-11-12,43.08,43.08,42.38,42.62,371300,22.5719723013442,22.5719723013442,22.2052039491868,22.3309530984979,708648.929143309,0.0,1.0
2004-11-15,42.78,42.82,41.8,42.2,461600,22.4147858647054,22.4357440562572,21.901310171685,22.1108920872035,880992.043341099,0.0,1.0
2004-11-16,42.85,42.99,42.51,42.78,416100,22.4514626999211,22.5248163703526,22.2733180717303,22.4147858647054,794152.489675546,0.0,1.0
2004-11-17,43.42,43.62,42.96,42.96,431300,22.750116929535,22.8549078872942,22.5090977266887,22.5090977266887,823162.626284698,0.0,1.0
2004-11-18,43.82,43.88,43.25,43.27,564100,22.9596988450535,22.9911361323813,22.6610446154396,22.6715237112155,1076619.60929098,0.0,1.0
2004-11-19,42.82,43.96,42.76,43.83,605200,22.4357440562572,23.033052515485,22.4043067689294,22.9649383929415,1155061.49183283,0.0,1.0
2004-11-22,42.7,42.86,42.34,42.5,622800,22.3728694816016,22.4567022478091,22.184245757635,22.2680785238424,1188652.17632764,0.0,1.0
2004-11-23,42.9,43.5,42.66,42.7,961100,22.4776604393609,22.7920333126387,22.3519112900498,22.3728694816016,1834318.57204318,0.0,1.0
2004-11-24,42.99,43.04,42.65,42.9,340300,22.5248163703526,22.5510141097924,22.3466717421618,22.4776604393609,649483.518953588,0.0,1.0
2004-11-26,43.2,43.34,43.0,43.0,101200,22.6348468759998,22.7082005464313,22.5300559182405,22.5300559182405,193146.435845146,0.0,1.0
2004-11-29,43.49,43.71,42.86,43.21,465100,22.7867937647507,22.9020638182859,22.4567022478091,22.6400864238878,887672.009007683,0.0,1.0
2004-11-30,43.41,43.52,43.05,43.49,390400,22.744877381647,22.8025124084146,22.5562536576803,22.7867937647507,745102.456066651,0.0,1.0
2004-12-01,43.93,43.96,43.25,43.33,362200,23.0173338718211,23.033052515485,22.6610446154396,22.7029609985433,691281.018410196,0.0,1.0
2004-12-02,43.99,43.99,43.77,43.93,526100,23.0487711591489,23.0487711591489,22.9335011056137,23.0173338718211,1004094.2677681,0.0,1.0
2004-12-03,43.99,44.17,43.71,43.99,501700,23.0487711591489,23.1430830211322,22.9020638182859,23.0487711591489,957525.364263929,0.0,1.0
2004-12-06,43.49,44.0,43.38,44.0,202500,22.7867937647507,23.0540107070368,22.7291587379831,23.0540107070368,386483.727852195,0.0,1.0
2004-12-07,43.12,43.57,43.01,43.5,386400,22.5929304928961,22.8287101478544,22.5352954661285,22.7920333126387,737468.209590557,0.0,1.0
2004-12-08,42.8,42.82,42.33,42.82,347600,22.5824513971202,22.593003944502,22.3344665336471,22.593003944502,658798.273862208,0.3,1.0
2004-12-09,42.06,42.81,41.92,42.76,677900,22.1920071439924,22.5877276708111,22.1181393123196,22.5613463023565,1284808.2561887,0.0,1.0
2004-12-10,42.16,42.82,41.8,42.82,550400,22.2447698809015,22.593003944502,22.0548240280286,22.593003944502,1043160.44284741,0.0,1.0
2004-12-13,42.78,42.78,42.03,42.25,419400,22.5718988497383,22.5718988497383,22.1761783229196,22.2922563441198,794879.160120285,0.0,1.0
2004-12-14,43.15,43.35,42.5,42.58,317800,22.7671209763022,22.8726464501205,22.4241631863927,22.46637337592,602319.020234207,0.0,1.0
2004-12-15,43.45,43.6,42.95,43.0,369300,22.9254091870297,23.0045532923934,22.6615955024839,22.6879768709385,699925.784054413,0.0,1.0
2004-12-16,43.05,43.65,43.03,43.46,388200,22.7143582393931,23.030934660848,22.7038056920112,22.9306854607206,735746.518737944,0.0,1.0
2004-12-17,42.54,43.04,42.1,42.75,1125000,22.4452682811563,22.7090819657021,22.213112238756,22.5560700286656,2132186.58830549,0.0,1.0
2004-12-20,43.0,43.17,42.55,42.65,305800,22.6879768709385,22.7776735236841,22.4505445548473,22.5033072917564,579575.696625614,0.0,1.0
2004-12-21,43.34,43.42,42.61,42.89,270700,22.8673701764296,22.9095803659569,22.4822021969928,22.6299378603384,513051.475070484,0.0,1.0
2004-12-22,43.64,43.87,43.32,43.35,326200,23.0256583871571,23.1470126820482,22.8568176290478,22.8726464501205,618239.346760221,0.0,1.0
2004-12-23,43.82,43.9,43.5,43.56,214600,23.1206313135936,23.1628415031209,22.9517905554843,22.9834481976298,406726.437200317,0.0,1.0
2004-12-27,43.43,43.87,43.33,43.87,214800,22.9148566396479,23.1470126820482,22.8620939027387,23.1470126820482,407105.492593793,0.0,1.0
2004-12-28,43.97,43.99,43.11,43.4,277500,23.1997754189573,23.2103279663392,22.7460158815386,22.8990278185751,525939.358448686,0.0,1.0
2004-12-29,43.89,43.95,43.74,43.77,245000,23.15756522943,23.1892228715755,23.0784211240663,23.094249945139,464342.857008749,0.0,1.0
2004-12-30,44.06,44.11,43.8,43.95,265500,23.2472618821756,23.2736432506301,23.1100787662118,23.1892228715755,503196.034840093,0.0,1.0
2004-12-31,44.06,44.32,43.85,44.0,266400,23.2472618821756,23.3844449981394,23.1364601346663,23.2156042400301,504901.784110737,0.0,1.0
2005-01-03,43.62,44.29,43.55,43.98,494100,23.0151058397753,23.3686161770666,22.9781719239389,23.2050516926482,936456.349583766,0.0,1.0
2005-01-04,43.22,43.92,42.89,43.92,346800,22.8040548921386,23.1733940505027,22.6299378603384,23.1733940505027,657282.052288304,0.0,1.0
2005-01-05,42.74,43.37,42.65,43.37,278900,22.5507937549747,22.8831989975024,22.5033072917564,22.8831989975024,528592.746203021,0.0,1.0
2005-01-06,42.84,43.0,42.5,42.63,374600,22.6035564918838,22.6879768709385,22.4241631863927,22.4927547443746,709970.751981542,0.0,1.0
2005-01-07,42.55,42.99,42.4,42.99,316000,22.4505445548473,22.6827005972476,22.3714004494835,22.6827005972476,598907.521692917,0.0,1.0
2005-01-10,42.96,43.08,42.23,42.6,456000,22.6668717761748,22.7301870604658,22.281703796738,22.4769259233018,864246.297126489,0.0,1.0
2005-01-11,42.74,42.96,42.64,42.96,257500,22.5507937549747,22.6668717761748,22.4980310180655,22.6668717761748,488033.819101032,0.0,1.0
2005-01-12,42.88,42.94,42.3,42.75,311700,22.6246615866475,22.656319228793,22.3186377125744,22.5560700286656,590757.830733172,0.0,1.0
2005-01-13,42.44,42.87,42.34,42.7,264000,22.3925055442472,22.6193853129566,22.339742807338,22.529688660211,500353.119389019,0.0,1.0
2005-01-14,43.0,43.13,42.45,42.45,265600,22.6879768709385,22.7565684289204,22.3977818179381,22.3977818179381,503385.562536832,0.0,1.0
2005-01-18,43.34,43.38,42.3,43.0,303800,22.8673701764296,22.8884752711933,22.3186377125744,22.6879768709385,575785.14269085,0.0,1.0
2005-01-19,42.74,43.13,42.67,43.13,288100,22.5507937549747,22.7565684289204,22.5138598391383,22.7565684289204,546029.294302941,0.0,1.0
2005-01-20,42.56,42.64,42.26,42.64,316900,22.4558208285382,22.4980310180655,22.2975326178107,22.4980310180655,600613.270963561,0.0,1.0
2005-01-21,42.34,42.79,42.22,42.56,285500,22.339742807338,22.5771751234292,22.276427523047,22.4558208285382,541101.574187748,0.0,1.0
2005-01-24,42.11,42.46,41.97,42.34,288600,22.218388512447,22.403058091629,22.1445206807741,22.339742807338,546976.932786632,0.0,1.0
2005-01-25,42.2,42.3,42.05,42.11,370700,22.2658749756652,22.3186377125744,22.1867308703015,22.218388512447,702579.171808749,0.0,1.0
2005-01-26,42.39,42.51,42.2,42.28,376000,22.3661241757926,22.4294394600836,22.2658749756652,22.3080851651925,712624.139735877,0.0,1.0
2005-01-27,42.07,42.45,41.76,42.32,401400,22.1972834176833,22.3977818179381,22.0337189332649,22.3291902599562,760764.174707396,0.0,1.0
2005-01-28,42.09,42.14,41.65,42.07,363200,22.2078359650651,22.2342173335197,21.9756799226648,22.1972834176833,688364.59455338,0.0,1.0
2005-01-31,42.33,42.44,41.94,42.2,396200,22.3344665336471,22.3925055442472,22.1286918597014,22.2658749756652,750908.734477007,0.0,1.0
2005-02-01,42.7,42.87,42.36,42.43,268800,22.529688660211,22.6193853129566,22.3502953547199,22.3872292705563,509450.448832457,0.0,1.0
2005-02-02,43.43,43.43,42.74,42.75,401100,22.9148566396479,22.9148566396479,22.5507937549747,22.5560700286656,760195.59161718,0.0,1.0
2005-02-03,43.83,43.83,43.08,43.28,355200,23.1259075872845,23.1259075872845,22.7301870604658,22.8357125342841,673202.378814318,0.0,1.0
2005-02-04,44.63,44.63,43.75,43.88,462100,23.5480094825578,23.5480094825578,23.0836973977572,23.1522889557391,875807.486627522,0.0,1.0
2005-02-07,44.56,44.77,44.35,44.43,290100,23.5110755667214,23.6218773142306,23.4002738192121,23.4424840087395,549819.848237706,0.0,1.0
2005-02-08,44.7,44.75,44.35,44.41,188500,23.5849433983942,23.6113247668488,23.4002738192121,23.4319314613576,357259.708351629,0.0,1.0
2005-02-09,44.13,44.58,44.07,44.55,319400,23.284195798012,23.5216281141032,23.2525381558665,23.5057992930304,605351.463382018,0.0,1.0
2005-02-10,44.08,44.24,43.94,44.13,351400,23.2578144295574,23.3422348086121,23.1839465978846,23.284195798012,666000.326338263,0.0,1.0
2005-02-11,43.65,44.21,43.65,44.2,435600,23.030934660848,23.3264059875393,23.030934660848,23.3211297138484,825582.646991883,0.0,1.0
2005-02-14,43.94,44.0,43.74,43.75,281900,23.1839465978846,23.2156042400301,23.0784211240663,23.0836973977572,534278.577105169,0.0,1.0
2005-02-15,43.91,44.0,43.78,43.9,495500,23.1681177768118,23.2156042400301,23.0995262188299,23.1628415031209,939109.737338104,0.0,1.0
2005-02-16,44.12,44.12,43.61,43.91,317400,23.2789195243211,23.2789195243211,23.0098295660843,23.1681177768118,601560.909447252,0.0,1.0
2005-02-17,44.13,44.5,43.52,44.26,530200,23.284195798012,23.4794179245759,22.9623431028661,23.3527873559939,1004875.84810628,0.0,1.0
2005-02-18,44.26,44.5,44.02,44.15,395500,23.3527873559939,23.4794179245759,23.2261567874119,23.2947483453938,749582.040599838,0.0,1.0
2005-02-22,42.99,44.36,42.9,44.27,502300,22.6827005972476,23.405550092903,22.6352141340293,23.3580636296848,951997.620716304,0.0,1.0
2005-02-23,44.05,44.09,43.1,43.19,464900,23.2419856084847,23.2630907032483,22.7407396078476,22.7882260710659,881114.262136192,0.0,1.0
2005-02-24,44.5,44.5,43.7,43.95,459600,23.4794179245759,23.4794179245759,23.0573160293026,23.1892228715755,871069.294209065,0.0,1.0
2005-02-25,42.91,44.14,42.51,44.1,893800,22.6404904077202,23.2894720717029,22.4294394600836,23.2683669769392,1693998.55344662,0.0,1.0
2005-02-28,43.28,43.42,42.75,42.91,502700,22.8357125342841,22.9095803659569,22.5560700286656,22.6404904077202,952755.73150326,0.0,1.0
2005-03-01,43.48,43.59,43.24,43.28,599800,22.9412380081024,22.9992770187025,22.8146074395205,22.8357125342841,1136787.12503612,0.0,1.0
2005-03-02,43.68,43.77,42.9,43.1,466800,23.0467634819208,23.094249945139,22.6352141340293,22.7407396078476,884715.28837422,0.0,1.0
2005-03-03,43.83,43.91,43.43,43.6,376200,23.1259075872845,23.1681177768118,22.9148566396479,23.0045532923934,713003.195129353,0.0,1.0
2005-03-04,43.89,43.89,43.6,43.81,419600,23.15756522943,23.15756522943,23.0045532923934,23.1153550399027,795258.21551376,0.0,1.0
2005-03-07,43.77,43.78,43.38,43.74,506900,23.094249945139,23.0995262188299,22.8884752711933,23.0784211240663,960715.894766266,0.0,1.0
2005-03-08,43.8,43.94,43.62,43.8,397600,23.1100787662118,23.1839465978846,23.0151058397753,23.1100787662118,753562.12223134,0.0,1.0
2005-03-09,43.19,43.48,43.02,43.47,444500,22.953109623907,23.1072286744033,22.8627639736161,23.1019142243861,836398.872072837,0.3125,1.0
2005-03-10,43.7,43.7,43.14,43.25,310800,23.2241465747797,23.2241465747797,22.9265373738214,22.9849963240097,584820.628661953,0.0,1.0
2005-03-11,43.42,43.75,43.25,43.75,233200,23.0753419743006,23.2507188248653,22.9849963240097,23.2507188248653,438803.637721902,0.0,1.0
2005-03-14,43.93,43.97,43.27,43.27,363400,23.3463789251733,23.3676367252417,22.9956252240439,22.9956252240439,683796.06324245,0.0,1.0
2005-03-15,43.68,43.96,43.59,43.9,217100,23.2135176747455,23.3623222752246,23.1656876245915,23.330435575122,408508.875426351,0.0,1.0
2005-03-16,43.28,43.44,43.05,43.43,566000,23.000939674061,23.0859708743348,22.8787073236674,23.0806564243177,1065020.83598026,0.0,1.0
2005-03-17,43.27,43.52,42.99,43.48,385400,22.9956252240439,23.1284864744717,22.8468206235648,23.1072286744033,725192.632838856,0.0,1.0
2005-03-18,42.39,43.25,41.91,43.17,1078400,22.527953622538,22.9849963240097,22.2728600217167,22.9424807238728,2029184.57512564,0.0,1.0
2005-03-21,42.24,42.36,41.95,42.16,489400,22.4482368722814,22.5120102724867,22.2941178217851,22.4057212721445,920885.507294591,0.0,1.0
2005-03-22,42.1,42.8,42.05,42.17,318000,22.3738345720418,22.7458460732396,22.3472623219562,22.4110357221616,598368.596893503,0.0,1.0
2005-03-23,42.25,42.35,41.98,42.11,463600,22.4535513222985,22.5066958224696,22.3100611718364,22.3791490220589,872338.621131534,0.0,1.0
2005-03-24,42.47,42.81,42.0,42.19,309800,22.5704692226749,22.7511605232567,22.3206900718707,22.4216646221958,582938.966407571,0.0,1.0
2005-03-28,42.01,42.6,41.77,42.48,953400,22.3260045218878,22.6395570728974,22.1984577214771,22.575783672692,1793976.79332788,0.0,1.0
2005-03-29,42.35,42.45,41.99,42.01,728400,22.5066958224696,22.5598403226407,22.3153756218536,22.3260045218878,1370602.78609191,0.0,1.0
2005-03-30,43.09,43.09,42.45,42.45,610200,22.8999651237359,22.8999651237359,22.5598403226407,22.5598403226407,1148190.30762395,0.0,1.0
2005-03-31,43.49,43.58,42.71,43.04,662800,23.1125431244204,23.1603731745744,22.6980160230856,22.8733928736503,1247165.74220444,0.0,1.0
2005-04-01,43.48,43.96,43.32,43.6,661400,23.1072286744033,23.3623222752246,23.0221974741295,23.1710020746086,1244531.41504831,0.0,1.0
2005-04-04,43.42,43.58,43.09,43.58,345400,23.0753419743006,23.1603731745744,22.8999651237359,23.1603731745744,649926.142663572,0.0,1.0
2005-04-05,43.77,43.85,43.45,43.52,375400,23.2613477248995,23.3038633250364,23.0912853243519,23.1284864744717,706376.010295035,0.0,1.0
2005-04-06,43.89,44.0,43.75,43.85,421000,23.3251211251049,23.3835800752931,23.2507188248653,23.3038633250364,792179.809094856,0.0,1.0
2005-04-07,44.04,44.06,43.66,43.93,516200,23.4048378753615,23.4154667753958,23.2028887747113,23.3463789251733,971314.055712034,0.0,1.0
2005-04-08,44.05,44.25,43.8,44.05,426300,23.4101523253786,23.5164413257209,23.2772910749508,23.4101523253786,802152.619043084,0.0,1.0
2005-04-11,44.02,44.1,43.85,44.0,380100,23.3942089753273,23.4367245754642,23.3038633250364,23.3835800752931,715219.822890631,0.0,1.0
2005-04-12,44.45,44.5,43.57,44.02,459600,23.6227303260631,23.6493025761487,23.1550587245573,23.3942089753273,864811.972114008,0.0,1.0
2005-04-13,43.89,44.45,43.62,44.45,395200,23.3251211251049,23.6227303260631,23.1816309746428,23.6227303260631,743632.922931799,0.0,1.0
2005-04-14,43.57,43.9,43.45,43.85,583600,23.1550587245573,23.330435575122,23.0912853243519,23.3038633250364,1098138.09165738,0.0,1.0
2005-04-15,42.76,43.45,42.45,43.45,834800,22.7245882731712,23.0912853243519,22.5598403226407,23.0912853243519,1570811.64995816,0.0,1.0
2005-04-18,43.29,43.35,42.45,42.5,446600,23.0062541240781,23.0381408241808,22.5598403226407,22.5864125727263,840350.36280704,0.0,1.0
2005-04-19,43.2,43.28,42.95,43.26,472200,22.9584240739241,23.000939674061,22.8255628234963,22.9903107740268,888520.916519222,0.0,1.0
2005-04-20,42.74,43.33,42.62,43.1,412400,22.713959373137,23.0275119241466,22.6501859729316,22.905279573753,775997.513707171,0.0,1.0
2005-04-21,43.6,43.61,42.9,42.9,500000,23.1710020746086,23.1763165246257,22.7989905734108,22.7989905734108,940831.127191043,0.0,1.0
2005-04-22,43.16,43.61,42.75,43.6,629600,22.9371662738557,23.1763165246257,22.7192738231541,23.1710020746086,1184694.55535896,0.0,1.0
2005-04-25,43.18,43.35,42.9,43.16,646000,22.9477951738899,23.0381408241808,22.7989905734108,22.9371662738557,1215553.81633083,0.0,1.0
2005-04-26,42.83,43.4,42.83,43.08,496800,22.761789423291,23.0647130742664,22.761789423291,22.8946506737188,934809.807977019,0.0,1.0
2005-04-27,42.95,43.15,42.35,42.68,481800,22.8255628234963,22.9318518238386,22.5066958224696,22.6820726730343,906584.87416129,0.0,1.0
2005-04-28,42.45,42.96,42.42,42.96,358600,22.5598403226407,22.8308772735134,22.5438969725894,22.8308772735134,674764.084421416,0.0,1.0
2005-04-29,42.9,42.95,42.16,42.55,681400,22.7989905734108,22.8255628234963,22.4057212721445,22.6129848228118,1282164.66013595,0.0,1.0
2005-05-02,42.8,43.0,42.51,42.85,365600,22.7458460732396,22.8521350735819,22.5917270227434,22.7724183233252,687935.720202091,0.0,1.0
2005-05-03,42.78,43.16,42.65,42.79,420400,22.7352171732054,22.9371662738557,22.666129322983,22.7405316232225,791050.811742229,0.0,1.0
2005-05-04,43.2,43.23,42.84,42.92,510800,22.9584240739241,22.9743674239755,22.7671038733081,22.809619473445,961153.07953837,0.0,1.0
2005-05-05,42.91,43.3,42.62,43.24,471200,22.8043050234279,23.0115685740952,22.6501859729316,22.9796818739926,886639.254264837,0.0,1.0
2005-05-06,42.79,43.15,42.65,43.05,306200,22.7405316232225,22.9318518238386,22.666129322983,22.8787073236674,576164.982291795,0.0,1.0
2005-05-09,42.8,42.99,42.61,42.75,269000,22.7458460732396,22.8468206235648,22.6448715229145,22.7192738231541,506167.146428782,0.0,1.0
2005-05-10,42.63,42.82,42.31,42.65,328600,22.6555004229487,22.7564749732739,22.4854380224011,22.666129322983,618314.216789954,0.0,1.0
2005-05-11,42.8,42.88,42.29,42.7,334600,22.7458460732396,22.7883616733765,22.4748091223669,22.6927015730685,629604.190316247,0.0,1.0
2005-05-12,42.34,43.01,42.28,42.83,346800,22.5013813724525,22.857449523599,22.4694946723498,22.761789423291,652560.469819707,0.0,1.0
2005-05-13,42.05,42.45,41.78,42.4,411900,22.3472623219562,22.5598403226407,22.2037721714942,22.5332680725552,775056.682579982,0.0,1.0
2005-05-16,42.61,42.63,42.02,42.02,328000,22.6448715229145,22.6555004229487,22.3313189719049,22.3313189719049,617185.219437324,0.0,1.0
2005-05-17,42.63,42.66,42.17,42.45,400500,22.6555004229487,22.6714437730001,22.4110357221616,22.5598403226407,753605.732880026,0.0,1.0
2005-05-18,43.21,43.33,42.67,42.8,386800,22.9637385239412,23.0275119241466,22.6767582230172,22.7458460732396,727826.959994992,0.0,1.0
2005-05-19,43.09,43.34,42.79,43.34,352900,22.8999651237359,23.0328263741637,22.7405316232225,23.0328263741637,664038.609571438,0.0,1.0
2005-05-20,43.08,43.15,42.83,43.09,345600,22.8946506737188,22.9318518238386,22.761789423291,22.8999651237359,650302.475114448,0.0,1.0
2005-05-23,43.59,43.68,43.06,43.19,416700,23.1656876245915,23.2135176747455,22.8840217736845,22.953109623907,784088.661401015,0.0,1.0
2005-05-24,43.56,43.65,43.35,43.59,303700,23.1497442745402,23.1975743246942,23.0381408241808,23.1656876245915,571460.826655838,0.0,1.0
2005-05-25,43.14,43.55,42.84,43.4,341000,22.9265373738214,23.144429824523,22.7671038733081,23.0647130742664,641646.828744292,0.0,1.0
2005-05-26,43.2,43.29,43.02,43.22,236700,22.9584240739241,23.0062541240781,22.8627639736161,22.9690529739583,445389.45561224,0.0,1.0
2005-05-27,43.3,43.34,43.17,43.17,229500,23.0115685740952,23.0328263741637,22.9424807238728,22.9424807238728,431841.487380689,0.0,1.0
2005-05-31,42.96,43.3,42.96,43.22,366000,22.8308772735134,23.0115685740952,22.8308772735134,22.9690529739583,688688.385103844,0.0,1.0
2005-06-01,43.1,43.15,42.7,42.87,384200,22.905279573753,22.9318518238386,22.6927015730685,22.7830472233594,722934.638133597,0.0,1.0
2005-06-02,42.85,43.02,42.7,42.96,302700,22.7724183233252,22.8627639736161,22.6927015730685,22.8308772735134,569579.164401457,0.0,1.0
2005-06-03,42.54,42.8,42.4,42.65,348500,22.6076703727947,22.7458460732396,22.5332680725552,22.666129322983,655759.295652157,0.0,1.0
2005-06-06,42.58,42.65,42.2,42.6,391200,22.6289281728632,22.666129322983,22.4269790722129,22.6395570728974,736106.273914271,0.0,1.0
2005-06-07,42.78,43.1,42.62,42.67,257100,22.7352171732054,22.905279573753,22.6501859729316,22.6767582230172,483775.365601634,0.0,1.0
2005-06-08,42.27,42.62,42.15,42.6,310400,22.6302567853674,22.8176376671957,22.5660119115978,22.806930188234,579781.666838342,0.3125,1.0
2005-06-09,42.35,42.48,41.95,42.17,524700,22.6730867012139,22.7426853144644,22.4589371219817,22.5767193905594,980062.630767001,0.0,1.0
2005-06-10,42.45,42.69,42.29,42.4,417700,22.726624096022,22.8551138435613,22.6409642643291,22.6998553986179,780202.326798886,0.0,1.0
2005-06-13,42.67,43.05,42.3,42.3,312400,22.8444063645997,23.0478484648703,22.6463180038099,22.6463180038099,583517.373454567,0.0,1.0
2005-06-14,43.25,43.25,42.6,42.62,231900,23.1549232544864,23.1549232544864,22.806930188234,22.8176376671957,433155.182151454,0.0,1.0
2005-06-15,43.17,43.37,42.6,43.35,267000,23.11209333864,23.2191681282561,22.806930188234,23.2084606492945,498716.833266227,0.0,1.0
2005-06-16,42.98,43.31,42.72,43.05,348500,23.0103722885047,23.1870456913713,22.8711750620037,23.0478484648703,650946.877877453,0.0,1.0
2005-06-17,42.96,43.0,42.67,43.0,470900,22.9996648095431,23.0210797674663,22.8444063645997,23.0210797674663,879572.122790509,0.0,1.0
2005-06-20,42.9,43.0,42.58,42.76,244100,22.9675423726582,23.0210797674663,22.7962227092724,22.8925900199269,455942.992510435,0.0,1.0
2005-06-21,42.8,42.96,42.53,42.85,198600,22.9140049778502,22.9996648095431,22.7694540118684,22.9407736752542,370955.666991283,0.0,1.0
2005-06-22,42.76,43.15,42.71,42.87,124300,22.8925900199269,23.1013858596784,22.8658213225229,22.9514811542158,232174.166198472,0.0,1.0
2005-06-23,41.9,42.77,41.9,42.65,319700,22.4321684245776,22.8979437594078,22.4321684245776,22.8336988856381,597152.702603794,0.0,1.0
2005-06-24,41.25,41.95,41.06,41.8,513100,22.0841753583252,22.4589371219817,21.9824543081899,22.3786310297696,958395.532392889,0.0,1.0
2005-06-27,40.98,41.27,40.81,41.22,554100,21.9396243923435,22.0948828372868,21.8486108211698,22.0681141398828,1034977.51802553,0.0,1.0
2005-06-28,41.48,41.65,40.98,41.22,240000,22.2073113663838,22.2983249375575,21.9396243923435,22.0681141398828,448284.79394717,0.0,1.0
2005-06-29,41.55,41.68,41.36,41.54,381300,22.2447875427494,22.3143861559999,22.1430664926141,22.2394338032686,712212.466383567,0.0,1.0
2005-06-30,41.09,41.72,41.09,41.56,535400,21.9985155266323,22.3358011139231,21.9985155266323,22.2501412822302,1000048.66116381,0.0,1.0
2005-07-01,41.46,41.53,41.02,41.15,460700,22.1966038874221,22.2340800637878,21.9610393502667,22.0306379635172,860520.019047758,0.0,1.0
2005-07-05,41.49,41.74,41.11,41.21,276700,22.2126651058646,22.3465085928847,22.0092230055939,22.062760400402,516835.010354925,0.0,1.0
2005-07-06,41.17,41.63,41.03,41.47,301400,22.0413454424788,22.2876174585959,21.9663930897475,22.201957626903,562970.987065321,0.0,1.0
2005-07-07,41.49,41.5,40.75,41.0,314400,22.2126651058646,22.2180188453454,21.8164883842849,21.9503318713051,587253.080070792,0.0,1.0
2005-07-08,42.08,42.19,41.25,41.44,321200,22.5285357352321,22.587426869521,22.0841753583252,22.1858964084605,599954.482565964,0.0,1.0
2005-07-11,42.25,42.49,42.09,42.33,245500,22.6195493064058,22.7480390539452,22.5338894747129,22.6623792222523,458557.987141794,0.0,1.0
2005-07-12,42.1,42.22,41.78,42.22,249000,22.5392432141937,22.6034880879634,22.3679235508079,22.6034880879634,465095.47372019,0.0,1.0
2005-07-13,42.4,42.47,42.08,42.08,323200,22.6998553986179,22.7373315749836,22.5285357352321,22.5285357352321,603690.18918219,0.0,1.0
2005-07-14,42.51,42.9,42.41,42.85,355400,22.7587465329068,22.9675423726582,22.7052091380987,22.9407736752542,663835.065703435,0.0,1.0
2005-07-15,42.71,42.78,42.44,42.45,465000,22.8658213225229,22.9032974988886,22.7212703565411,22.726624096022,868551.788272643,0.0,1.0
2005-07-18,42.6,43.2,42.6,42.8,820300,22.806930188234,23.1281545570824,22.806930188234,22.9140049778502,1532200.06864527,0.0,1.0
2005-07-19,44.05,44.09,42.52,42.7,887700,23.5832224129509,23.6046373708742,22.7641002723876,22.8604675830421,1658093.3816121,0.0,1.0
2005-07-20,45.2,45.61,44.7,44.7,1141700,24.1989024532436,24.4184057719567,23.9312154792033,23.9312154792033,2132528.12187286,0.0,1.0
2005-07-21,45.26,45.48,44.81,45.2,624900,24.2310248901285,24.3488071587062,23.9901066134922,24.1989024532436,1167221.53223994,0.0,1.0
2005-07-22,45.76,46.0,45.26,45.26,451900,24.4987118641688,24.6272016117081,24.2310248901285,24.2310248901285,844082.909936359,0.0,1.0
2005-07-25,45.65,46.3,45.56,45.56,434200,24.4398207298799,24.7878137961323,24.3916370745527,24.3916370745527,811021.906382756,0.0,1.0
2005-07-26,46.23,46.4,45.77,45.85,393700,24.7503376197667,24.8413511909404,24.5040656036496,24.546895519496,735373.84740417,0.0,1.0
2005-07-27,45.95,46.38,45.66,46.29,442200,24.6004329143041,24.8306437119788,24.4451744693607,24.7824600566515,825964.732847661,0.0,1.0
2005-07-28,46.08,46.24,45.63,45.96,253100,24.6700315275546,24.7556913592475,24.4291132509183,24.6057866537849,472753.672283453,0.0,1.0
2005-07-29,45.79,46.22,45.79,46.0,260900,24.5147730826112,24.7449838802859,24.5147730826112,24.6272016117081,487322.928086736,0.0,1.0
2005-08-01,46.2,46.32,45.84,45.84,345700,24.7342764013242,24.7985212750939,24.5415417800152,24.5415417800152,645716.888614738,0.0,1.0
2005-08-02,46.5,46.59,46.1,46.23,302900,24.8948885857484,24.9430722410757,24.6807390065162,24.7503376197667,565772.767027492,0.0,1.0
2005-08-03,46.48,46.64,46.06,46.35,350000,24.8841811067868,24.9698409384797,24.659324048593,24.8145824935363,653748.657839624,0.0,1.0
2005-08-04,45.97,46.31,45.96,46.31,211200,24.6111403932657,24.7931675356131,24.6057866537849,24.7931675356131,394490.61867351,0.0,1.0
2005-08-05,45.47,45.9,45.24,45.87,310500,24.3434534192254,24.5736642169001,24.2203174111669,24.5576029984576,579968.452169152,0.0,1.0
2005-08-08,45.39,45.75,45.2,45.55,240800,24.300623503379,24.493358124688,24.1989024532436,24.3862833350718,449779.07659366,0.0,1.0
2005-08-09,45.73,45.81,45.45,45.56,260400,24.4826506457264,24.5254805615728,24.3327459402638,24.3916370745527,486389.001432679,0.0,1.0
2005-08-10,45.59,46.27,45.4,45.84,244400,24.4076982929951,24.7717525776899,24.3059772428598,24.5415417800152,456503.348502868,0.0,1.0
2005-08-11,45.69,45.75,45.22,45.46,208200,24.4612356878031,24.493358124688,24.2096099322052,24.3380996797446,388887.058749171,0.0,1.0
2005-08-12,45.2,45.63,45.07,45.63,212600,24.1989024532436,24.4291132509183,24.1293038399932,24.4291132509183,397105.613304869,0.0,1.0
2005-08-15,45.33,45.4,44.82,45.01,192400,24.2685010664941,24.3059772428598,23.995460352973,24.0971814031083,359374.976480982,0.0,1.0
2005-08-16,44.56,45.27,44.56,45.18,266200,23.856263126472,24.2363786296093,23.856263126472,24.188194974282,497222.550619737,0.0,1.0
2005-08-17,44.62,44.88,44.23,44.43,291400,23.8883855633569,24.0275827898578,23.6795897236054,23.7866645132216,544292.453984189,0.0,1.0
2005-08-18,44.52,44.72,44.23,44.54,272900,23.8348481685488,23.9419229581649,23.6795897236054,23.8455556475104,509737.167784096,0.0,1.0
2005-08-19,44.56,44.74,44.41,44.54,319700,23.856263126472,23.9526304371266,23.77595703426,23.8455556475104,597152.702603794,0.0,1.0
2005-08-22,44.76,44.96,44.41,44.81,281800,23.9633379160882,24.0704127057043,23.77595703426,23.9901066134922,526361.062226302,0.0,1.0
2005-08-23,44.66,45.11,44.56,44.82,258100,23.9098005212801,24.1507187979164,23.856263126472,23.995460352973,482092.93882402,0.0,1.0
2005-08-24,44.35,45.0,44.26,44.6,197400,23.7438345973751,24.0918276636275,23.6956509420479,23.8776780843953,368714.243021548,0.0,1.0
2005-08-25,44.94,45.1,44.41,44.42,239300,24.0597052267427,24.1453650584356,23.77595703426,23.7813107737408,446977.296631491,0.0,1.0
2005-08-26,44.51,44.81,44.36,44.74,443500,23.829494429068,23.9901066134922,23.7491883368559,23.9526304371266,828392.942148209,0.0,1.0
2005-08-29,45.06,45.2,44.17,44.4,328300,24.1239501005124,24.1989024532436,23.6474672867206,23.7706032947791,613216.241053566,0.0,1.0
2005-08-30,44.67,44.95,44.28,44.85,318700,23.9151542607609,24.0650589662235,23.7063584210095,24.0115215714154,595284.84929568,0.0,1.0
2005-08-31,45.82,45.82,44.55,44.8,662200,24.5308343010536,24.5308343010536,23.8509093869912,23.9847528740114,1236892.46063257,0.0,1.0
2005-09-01,45.45,45.85,45.18,45.85,420400,24.3327459402638,24.546895519496,24.188194974282,24.546895519496,785245.530730793,0.0,1.0
2005-09-02,45.12,45.75,45.07,45.5,193300,24.1560725373972,24.493358124688,24.1293038399932,24.3595146376678,361056.044458283,0.0,1.0
2005-09-06,46.18,46.2,45.16,45.29,334900,24.7235689223626,24.7342764013242,24.1774874953204,24.2470861085709,625544.072887115,0.0,1.0
2005-09-07,45.49,45.83,45.36,45.76,353300,24.5214652569622,24.7047428605535,24.4513885261773,24.6670092362847,655410.140935069,0.3125,1.0
2005-09-08,45.23,45.57,45.13,45.34,256800,24.3813117953924,24.5645893989837,24.3274066178656,24.4406074906719,476392.086589657,0.0,1.0
2005-09-09,45.62,45.69,45.09,45.38,252800,24.5915419877471,24.6292756120159,24.3058445468548,24.4621695616827,468971.649103837,0.0,1.0
2005-09-12,45.88,45.95,45.33,45.45,155100,24.7316954493169,24.7694290735857,24.4352169729192,24.4999031859515,287727.463512678,0.0,1.0
2005-09-13,45.78,46.24,45.68,45.94,260900,24.6777902717901,24.9257540884136,24.6238850942632,24.764038555833,483998.035012622,0.0,1.0
2005-09-14,45.3,45.98,45.13,45.83,260900,24.4190454196612,24.7856006268437,24.3274066178656,24.7047428605535,483998.035012622,0.0,1.0
2005-09-15,45.35,45.59,45.11,45.4,206400,24.4459980084246,24.5753704344891,24.3166255823602,24.472950597188,382894.574268323,0.0,1.0
2005-09-16,45.21,45.88,45.09,45.5,601700,24.370530759887,24.7316954493169,24.3058445468548,24.5268557747149,1116219.30880451,0.0,1.0
2005-09-19,44.3,45.2,44.2,45.2,362500,23.8799936443927,24.3651402421344,23.8260884668659,24.3651402421344,672477.147152457,0.0,1.0
2005-09-20,43.69,44.8,43.5,44.42,560800,23.551172061479,24.149519532027,23.448752224178,23.944679857425,1040345.33551199,0.0,1.0
2005-09-21,42.98,43.4,42.85,43.3,455300,23.1684453010384,23.3948470466511,23.0983685702535,23.3409418691243,844631.296823483,0.0,1.0
2005-09-22,43.04,43.25,42.7,42.75,421300,23.2007884075545,23.3139892803609,23.0175108039632,23.0444633927266,781557.578194012,0.0,1.0
2005-09-23,43.04,43.35,42.95,42.96,263500,23.2007884075545,23.3678944578877,23.1522737477803,23.157664265533,488821.319378405,0.0,1.0
2005-09-26,42.82,43.3,42.48,43.18,506200,23.0821970169954,23.3409418691243,22.8989194134041,23.2762556560921,939056.363830547,0.0,1.0
2005-09-27,42.95,43.23,42.45,43.03,273900,23.1522737477803,23.3032082448555,22.8827478601461,23.1953978898018,508114.456841539,0.0,1.0
2005-09-28,42.68,43.54,42.5,43.2,415800,23.0067297684578,23.4703142951887,22.9097004489095,23.2870366915974,771354.476651011,0.0,1.0
2005-09-29,42.72,42.82,42.3,42.6,452900,23.0282918394686,23.0821970169954,22.8018900938558,22.9636056264364,840179.034331991,0.0,1.0
2005-09-30,42.9,43.01,42.28,42.59,282100,23.1253211590169,23.1846168542964,22.7911090583505,22.9582151086837,523326.353687469,0.0,1.0
2005-10-03,43.0,43.65,42.85,43.35,324900,23.1792263365437,23.5296099904682,23.0983685702535,23.3678944578877,602725.034785747,0.0,1.0
2005-10-04,42.82,43.55,42.78,43.25,442000,23.0821970169954,23.4757048129414,23.0606349459847,23.3139892803609,819958.342183133,0.0,1.0
2005-10-05,42.1,43.25,42.09,43.03,404100,22.6940797388021,23.3139892803609,22.6886892210494,23.1953978898018,749649.697004987,0.0,1.0
2005-10-06,41.98,42.47,41.52,42.1,369400,22.6293935257699,22.8935288956515,22.3814297091464,22.6940797388021,685277.401815496,0.0,1.0
2005-10-07,42.16,42.19,41.81,42.0,252900,22.7264228453182,22.7425943985763,22.5377547239743,22.6401745612753,469157.160040983,0.0,1.0
2005-10-10,41.79,42.06,41.48,42.06,496900,22.5269736884689,22.6725176677914,22.3598676381357,22.6725176677914,921803.846676015,0.0,1.0
2005-10-11,41.85,42.15,41.63,41.8,307800,22.559316794985,22.7210323275655,22.440725404426,22.5323642062216,571002.664533865,0.0,1.0
2005-10-12,41.83,41.97,41.4,41.6,507400,22.5485357594796,22.6240030080172,22.3167434961142,22.4245538511679,941282.495076294,0.0,1.0
2005-10-13,41.88,42.06,41.55,41.63,469900,22.5754883482431,22.6725176677914,22.3976012624045,22.440725404426,871715.893646727,0.0,1.0
2005-10-14,41.97,42.27,41.67,42.05,370000,22.6240030080172,22.7857185405978,22.4622874754367,22.6671271500387,686390.467438369,0.0,1.0
2005-10-17,41.8,42.1,41.51,42.03,353400,22.5323642062216,22.6940797388021,22.3760391913937,22.6563461145333,655595.651872214,0.0,1.0
2005-10-18,41.94,42.7,41.92,42.3,663300,22.6078314547592,23.0175108039632,22.5970504192538,22.8018900938558,1230494.04608613,0.0,1.0
2005-10-19,42.3,42.3,41.57,41.7,472200,22.8018900938558,22.8018900938558,22.4083822979098,22.4784590286947,875982.645201075,0.0,1.0
2005-10-20,42.25,43.2,42.11,42.39,534400,22.7749375050924,23.2870366915974,22.6994702565548,22.85040475363,991370.448105579,0.0,1.0
2005-10-21,42.6,42.64,41.81,42.31,522900,22.9636056264364,22.9851676974471,22.5377547239743,22.8072806116085,970036.690333844,0.0,1.0
2005-10-24,43.52,43.72,42.78,42.8,422800,23.4595332596833,23.567343614737,23.0606349459847,23.07141598149,784340.242251196,0.0,1.0
2005-10-25,43.17,43.68,42.85,43.35,311700,23.2708651383394,23.5457815437263,23.0983685702535,23.3678944578877,578237.591082539,0.0,1.0
2005-10-26,42.94,43.49,42.86,43.07,386700,23.1468832300276,23.4433617064253,23.1037590880062,23.2169599608125,717370.793941669,0.0,1.0
2005-10-27,42.39,43.0,42.31,42.93,349500,22.85040475363,23.1792263365437,22.8072806116085,23.1414927122749,648360.725323539,0.0,1.0
2005-10-28,43.48,43.48,42.69,42.78,653700,23.4379711886726,23.4379711886726,23.0121202862105,23.0606349459847,1212684.99612017,0.0,1.0
2005-10-31,44.37,44.43,43.45,43.49,396700,23.9177272686615,23.9500703751776,23.4217996354145,23.4433617064253,735921.887656219,0.0,1.0
2005-11-01,44.52,44.82,43.96,44.0,444700,23.9985850349518,24.1603005675323,23.6967160408015,23.7182781118122,824967.137486061,0.0,1.0
2005-11-02,44.68,45.0,44.29,44.49,526000,24.0848333189948,24.2573298870807,23.8746031266401,23.9824134816937,975787.529385354,0.0,1.0
2005-11-03,44.65,45.1,44.5,44.93,369000,24.0686617657367,24.3112350646075,23.9878039994464,24.2195962628119,684535.358066913,0.0,1.0
2005-11-04,44.5,45.0,44.32,44.77,228500,23.9878039994464,24.2573298870807,23.8907746798981,24.1333479787689,423892.491377479,0.0,1.0
2005-11-07,44.94,44.94,44.42,44.51,245700,24.2249867805645,24.2249867805645,23.944679857425,23.9931945171991,455800.372566507,0.0,1.0
2005-11-08,44.58,44.82,44.44,44.8,226700,24.0309281414679,24.1603005675323,23.9554608929303,24.149519532027,420553.29450886,0.0,1.0
2005-11-09,44.7,44.88,44.16,44.51,313300,24.0956143545001,24.1926436740484,23.8045263958552,23.9931945171991,581205.766076868,0.0,1.0
2005-11-10,45.49,45.56,44.07,44.7,341200,24.5214652569622,24.559198881231,23.756011736081,24.0956143545001,632963.317540463,0.0,1.0
2005-11-11,45.26,45.7,44.96,45.5,240700,24.3974833486505,24.6346661297686,24.2357678160699,24.5268557747149,446524.82570923,0.0,1.0
2005-11-14,44.77,45.26,44.68,45.26,329800,24.1333479787689,24.3974833486505,24.0848333189948,24.3974833486505,611815.070705876,0.0,1.0
2005-11-15,44.35,44.9,44.28,44.72,327000,23.9069462331562,24.2034247095538,23.8692126088874,24.1063953900055,606620.7644658,0.0,1.0
2005-11-16,44.3,44.51,44.12,44.37,210200,23.8799936443927,23.9931945171991,23.7829643248444,23.9177272686615,389943.989879852,0.0,1.0
2005-11-17,44.52,44.54,44.01,44.35,274200,23.9985850349518,24.0093660704572,23.7236686295649,23.9069462331562,508670.989652975,0.0,1.0
2005-11-18,44.71,44.8,44.23,44.79,290600,24.1010048722528,24.149519532027,23.8422600201239,24.1441290142743,539094.783344838,0.0,1.0
2005-11-21,44.69,44.93,44.31,44.74,234000,24.0902238367474,24.2195962628119,23.8853841621454,24.1171764255109,434095.592920482,0.0,1.0
2005-11-22,45.01,45.17,44.7,44.83,376400,24.2627204048333,24.3489686888763,24.0956143545001,24.165691085285,698263.167415682,0.0,1.0
2005-11-23,44.64,44.95,44.58,44.9,311100,24.063271247984,24.2303772983172,24.0309281414679,24.2034247095538,577124.525459666,0.0,1.0
2005-11-25,44.52,44.85,44.45,44.84,129300,23.9985850349518,24.1764721207904,23.960851410683,24.1710816030377,239865.641729138,0.0,1.0
2005-11-28,44.34,44.76,44.25,44.6,245300,23.9015557154035,24.1279574610162,23.8530410556293,24.0417091769733,455058.328817923,0.0,1.0
2005-11-29,44.45,44.94,44.41,44.65,467800,23.960851410683,24.2249867805645,23.9392893396723,24.0686617657367,867820.163966673,0.0,1.0
2005-11-30,44.31,44.55,44.21,44.55,838600,23.8853841621454,24.0147565882099,23.8314789846186,24.0147565882099,1555694.71890221,0.0,1.0
2005-12-01,44.51,44.65,44.27,44.42,586000,23.9931945171991,24.0686617657367,23.8638220911347,23.944679857425,1087094.09167266,0.0,1.0
2005-12-02,44.47,44.58,44.25,44.35,253500,23.9716324461884,24.0309281414679,23.8530410556293,23.9069462331562,470270.225663855,0.0,1.0
2005-12-05,44.13,44.61,43.92,44.52,415900,23.7883548425971,24.047099694726,23.6751539697907,23.9985850349518,771539.987588155,0.0,1.0
2005-12-06,44.0,44.44,43.97,44.3,287800,23.7182781118122,23.9554608929303,23.7021065585541,23.8799936443927,533900.477104763,0.0,1.0
2005-12-07,43.69,43.87,43.37,43.81,405100,23.7196257412504,23.8173490791635,23.5458953627381,23.7847746331925,746167.717529383,0.3125,1.0
2005-12-08,43.62,43.92,43.37,43.68,346400,23.6816222209508,23.844494450806,23.5458953627381,23.7141966669219,638046.154905403,0.0,1.0
2005-12-09,43.75,44.02,43.54,43.72,267800,23.7522001872214,23.8987851940911,23.6381896263228,23.7359129642359,493270.093197652,0.0,1.0
2005-12-12,43.59,44.0,43.58,43.92,717900,23.6653349979653,23.8879270454341,23.6599059236368,23.844494450806,1322324.86895666,0.0,1.0
2005-12-13,43.8,43.98,43.5,43.59,284600,23.779345558864,23.8770688967771,23.6164733290087,23.6653349979653,524214.594936712,0.0,1.0
2005-12-14,43.97,44.28,43.65,43.75,293800,23.8716398224486,24.0399411266323,23.6979094439363,23.7522001872214,541160.393508104,0.0,1.0
2005-12-15,43.7,44.14,43.6,44.06,307600,23.7250548155789,23.9639340860332,23.6707640722938,23.9205014914052,566579.091365189,0.0,1.0
2005-12-16,43.82,44.25,43.72,43.85,478000,23.790203707521,24.0236539036468,23.7359129642359,23.8064909305065,880444.75186138,0.0,1.0
2005-12-19,43.68,43.99,43.4,43.81,490000,23.7141966669219,23.8824979711056,23.5621825857236,23.7847746331925,902547.96738928,0.0,1.0
2005-12-20,43.55,43.76,43.48,43.7,290500,23.6436187006513,23.7576292615499,23.6056151803517,23.7250548155789,535082.00923793,0.0,1.0
2005-12-21,43.7,44.02,43.58,43.6,240600,23.7250548155789,23.8987851940911,23.6599059236368,23.6707640722938,443169.47133441,0.0,1.0
2005-12-22,44.03,44.03,43.52,43.77,239800,23.9042142684196,23.9042142684196,23.6273314776657,23.7630583358784,441695.923632551,0.0,1.0
2005-12-23,44.02,44.34,43.93,44.1,119900,23.8987851940911,24.0725155726034,23.8499235251346,23.9422177887192,220847.961816275,0.0,1.0
2005-12-27,43.78,44.46,43.75,44.15,239700,23.7684874102069,24.1376644645455,23.7522001872214,23.9693631603617,441511.730169819,0.0,1.0
2005-12-28,44.07,44.22,43.72,43.85,190900,23.9259305657337,24.0073666806613,23.7359129642359,23.8064909305065,351625.320356354,0.0,1.0
2005-12-29,44.13,44.5,44.04,44.15,233800,23.9585050117047,24.1593807618595,23.9096433427481,23.9693631603617,430644.3158686,0.0,1.0
2005-12-30,43.92,44.04,43.75,44.0,218300,23.844494450806,23.9096433427481,23.7522001872214,23.8879270454341,402094.329145062,0.0,1.0
2006-01-03,44.21,44.25,43.78,44.06,1020900,24.0019376063328,24.0236539036468,23.7684874102069,23.9205014914052,1880431.06103616,0.0,1.0
2006-01-04,44.26,44.46,43.95,44.3,523000,24.0290829779753,24.1376644645455,23.8607816737916,24.0507992752893,963331.810091009,0.0,1.0
2006-01-05,44.36,44.44,44.09,44.37,708700,24.0833737212604,24.1268063158885,23.9367887143907,24.0888027955889,1305379.07038527,0.0,1.0
2006-01-06,44.35,44.56,44.16,44.43,442400,24.0779446469319,24.1919552078305,23.9747922346902,24.1213772415599,814871.879128608,0.0,1.0
2006-01-09,44.35,44.4,44.08,44.19,671900,24.0779446469319,24.1050900185744,23.9313596400622,23.9910794576758,1237595.87609971,0.0,1.0
2006-01-10,44.11,44.24,43.87,44.2,488400,23.9476468630477,24.0182248293183,23.8173490791635,23.9965085320043,899600.871985561,0.0,1.0
2006-01-11,44.08,44.08,43.67,43.95,504500,23.9313596400622,23.9313596400622,23.7087675925934,23.8607816737916,929256.019485494,0.0,1.0
2006-01-12,43.82,44.0,43.6,43.96,360400,23.790203707521,23.8879270454341,23.6707640722938,23.8662107481201,663833.239687952,0.0,1.0
2006-01-13,44.39,44.54,43.88,43.88,521500,24.0996609442459,24.1810970591735,23.822778153492,23.822778153492,960568.908150021,0.0,1.0
2006-01-17,43.93,44.34,43.71,44.25,453300,23.8499235251346,24.0725155726034,23.7304838899074,24.0236539036468,834948.96656645,0.0,1.0
2006-01-18,43.86,44.26,43.69,43.83,288300,23.811920004835,24.0290829779753,23.7196257412504,23.7956327818495,531029.753057816,0.0,1.0
2006-01-19,43.99,44.3,43.85,43.97,440100,23.8824979711056,24.0507992752893,23.8064909305065,23.8716398224486,810635.429485761,0.0,1.0
2006-01-20,42.49,44.17,42.49,43.87,806800,23.0681368218294,23.9802213090187,23.0681368218294,23.8173490791635,1486072.85732586,0.0,1.0
2006-01-23,42.93,43.1,42.71,42.73,411800,23.3070160922838,23.3993103558684,23.1875764570566,23.1984346057136,758508.679532461,0.0,1.0
2006-01-24,43.03,43.13,42.7,43.03,407300,23.3613068355689,23.4155975788539,23.1821473827281,23.3613068355689,750219.973709497,0.0,1.0
2006-01-25,42.99,43.25,42.76,43.05,377600,23.3395905382548,23.480746470796,23.2147218286992,23.3721649842259,695514.515277945,0.0,1.0
2006-01-26,43.35,43.51,43.1,43.33,541200,23.5350372140811,23.6219024033372,23.3993103558684,23.5241790654241,996855.020308325,0.0,1.0
2006-01-27,43.22,43.65,43.18,43.18,409800,23.4644592478105,23.6979094439363,23.4427429504965,23.4427429504965,754824.810277811,0.0,1.0
2006-01-30,42.76,43.3,42.76,43.3,304000,23.2147218286992,23.5078918424386,23.2147218286992,23.5078918424386,559948.126706818,0.0,1.0
2006-01-31,42.53,42.93,42.49,42.6,560500,23.0898531191435,23.3070160922838,23.0681368218294,23.127856639443,1032404.3586157,0.0,1.0
2006-02-01,43.0,43.06,42.46,42.58,648400,23.3450196125833,23.3775940585544,23.0518495988439,23.116998490786,1194310.41235757,0.0,1.0
2006-02-02,42.45,43.05,42.28,42.98,448000,23.0464205245154,23.3721649842259,22.9541262609308,23.3341614639263,825186.713041629,0.0,1.0
2006-02-03,42.29,42.53,42.2,42.3,489900,22.9595553352593,23.0898531191435,22.9106936663027,22.9649844095878,902363.773926548,0.0,1.0
2006-02-06,42.24,42.34,41.98,42.19,352100,22.9324099636167,22.9867007069018,22.7912540310755,22.9052645919742,648545.182281156,0.0,1.0
2006-02-07,41.67,42.45,41.64,42.29,337400,22.6229527268918,23.0464205245154,22.6066655039063,22.9595553352593,621468.743259477,0.0,1.0
2006-02-08,42.05,42.1,41.41,41.69,310800,22.8292575513751,22.8564029230176,22.4817967943506,22.6338108755488,572473.28217263,0.0,1.0
2006-02-09,42.14,42.59,41.88,42.03,262000,22.8781192203317,23.1224275651145,22.7369632877905,22.8183994027181,482586.872359166,0.0,1.0
2006-02-10,42.38,42.6,41.84,42.02,212200,23.0084170042159,23.127856639443,22.7152469904764,22.8129703283896,390858.527918378,0.0,1.0
2006-02-13,42.14,42.75,41.91,42.5,172900,22.8781192203317,23.2092927543706,22.753250510776,23.0735658961579,318470.497064503,0.0,1.0
2006-02-14,42.81,42.96,41.87,42.1,296600,23.2418672003417,23.3233033152693,22.731534213462,22.8564029230176,546317.810464614,0.0,1.0
2006-02-15,42.81,42.83,41.83,42.78,440500,23.2418672003417,23.2527253489987,22.7098179161479,23.2255799773562,811372.20333669,0.0,1.0
2006-02-16,43.2,43.2,42.5,42.65,334300,23.4536010991535,23.4536010991535,23.0735658961579,23.1550020110856,615758.745914769,0.0,1.0
2006-02-17,43.83,44.0,43.21,43.3,464600,23.7956327818495,23.8879270454341,23.459030173482,23.5078918424386,855762.827855224,0.0,1.0
2006-02-21,44.61,45.74,44.0,44.0,1296100,24.2191005794731,24.8325859785945,23.8879270454341,23.8879270454341,2387331.47047601,0.0,1.0
2006-02-22,44.77,45.0,44.41,44.5,709000,24.3059657687292,24.4308344782849,24.1105190929029,24.1593807618595,1305931.65077347,0.0,1.0
2006-02-23,44.76,45.15,44.51,44.72,434500,24.3005366944007,24.5122705932125,24.164809836188,24.2788203970867,800320.59557274,0.0,1.0
2006-02-24,44.81,44.91,44.52,44.72,431400,24.3276820660432,24.3819728093283,24.1702389105165,24.2788203970867,794610.598228034,0.0,1.0
2006-02-27,44.63,45.24,44.63,44.96,434100,24.2299587281301,24.5611322621691,24.2299587281301,24.4091181809709,799583.82172181,0.0,1.0
2006-02-28,44.52,44.8,44.37,44.41,601900,24.1702389105165,24.3222529917147,24.0888027955889,24.1105190929029,1108660.45218696,0.0,1.0
2006-03-01,44.65,44.68,44.23,44.64,633000,24.2408168767871,24.2571040997726,24.0127957549898,24.2353878024586,1165944.61909677,0.0,1.0
2006-03-02,44.31,44.65,43.93,44.53,314000,24.0562283496179,24.2408168767871,23.8499235251346,24.175667984845,578367.472980069,0.0,1.0
2006-03-03,44.02,44.34,43.9,43.99,492700,23.8987851940911,24.0725155726034,23.833636302149,23.8824979711056,907521.19088306,0.0,1.0
2006-03-06,43.74,44.16,43.62,44.12,482200,23.7467711128929,23.9747922346902,23.6816222209508,23.9530759373762,888180.877296146,0.0,1.0
2006-03-07,44.8,45.04,43.8,43.8,880600,24.3222529917147,24.4525507755989,23.779345558864,23.779345558864,1622007.63282245,0.0,1.0
2006-03-08,44.18,44.45,43.87,44.44,451900,24.1688816419344,24.3165864414664,23.9992946498792,24.3111158933355,826059.819224721,0.3375,1.0
2006-03-09,44.31,44.52,44.1,44.28,403500,24.239998767635,24.354880278382,24.1251172568879,24.2235871232425,737586.052350464,0.0,1.0
2006-03-10,44.75,44.79,44.25,44.31,429800,24.4807028853908,24.502585077914,24.2071754788501,24.239998767635,785661.673606516,0.0,1.0
2006-03-13,44.21,44.99,44.15,44.85,225600,24.1852932863268,24.6119960405303,24.1524699975419,24.5354083666989,412390.119975874,0.0,1.0
2006-03-14,44.58,44.71,43.98,44.14,369300,24.3877035671669,24.4588206928675,24.0594706793181,24.1469994494111,675069.465013697,0.0,1.0
2006-03-15,44.6,44.89,44.46,44.54,377900,24.3986446634286,24.5572905592221,24.3220569895972,24.3658213746437,690790.010367386,0.0,1.0
2006-03-16,45.17,45.29,44.71,44.87,330000,24.7104659068849,24.7761124844547,24.4588206928675,24.5463494629605,603230.228688113,0.0,1.0
2006-03-17,45.17,45.48,44.94,45.39,490500,24.7104659068849,24.8800528989401,24.5846432998762,24.8308179657628,896619.476277332,0.0,1.0
2006-03-20,45.18,45.44,44.95,45.42,336300,24.7159364550157,24.8581707064169,24.590113848007,24.8472296101553,614746.442144886,0.0,1.0
2006-03-21,44.83,45.31,44.76,45.1,334700,24.5244672704373,24.7870535807163,24.4861734335216,24.6721720699692,611821.689520942,0.0,1.0
2006-03-22,44.96,45.15,44.69,44.92,378100,24.5955843961378,24.6995248106233,24.4478795966059,24.5737022036146,691155.604445381,0.0,1.0
2006-03-23,44.5,44.92,44.31,44.77,404800,24.3439391821204,24.5737022036146,24.239998767635,24.4916439816524,739962.413857418,0.0,1.0
2006-03-24,44.41,44.51,44.05,44.4,363900,24.2947042489431,24.3494097302512,24.0977645162338,24.2892337008123,665198.424907891,0.0,1.0
2006-03-27,44.2,44.3,44.01,44.3,351400,24.179822738196,24.2345282195041,24.0758823237106,24.2345282195041,642348.795033342,0.0,1.0
2006-03-28,43.81,44.3,43.56,44.1,513500,23.9664713610943,24.2345282195041,23.8297076578239,24.1251172568879,938662.795246501,0.0,1.0
2006-03-29,44.05,44.26,43.83,43.96,244400,24.0977645162338,24.2126460269809,23.9774124573559,24.0485295830565,446755.963307196,0.0,1.0
2006-03-30,43.8,44.06,43.67,43.92,301600,23.9610008129635,24.1032350643646,23.8898836872629,24.0266473905332,551315.869613135,0.0,1.0
2006-03-31,43.83,44.12,43.65,43.86,463500,23.9774124573559,24.1360583531495,23.8789425910013,23.9938241017483,847264.275748304,0.0,1.0
2006-04-03,43.7,44.17,43.62,43.7,518600,23.9062953316553,24.1634110938036,23.8625309466088,23.9062953316553,947985.44423532,0.0,1.0
2006-04-04,43.89,44.05,43.6,43.9,521800,24.0102357461408,24.0977645162338,23.8515898503472,24.0157062942716,953834.949483203,0.0,1.0
2006-04-05,46.04,46.16,45.23,45.6,1202900,25.1864035942657,25.2520501718355,24.7432891956698,24.9456994765099,2198865.58208767,0.0,1.0
2006-04-06,45.46,45.91,45.23,45.91,722400,24.8691118026785,25.1152864685651,24.7432891956698,25.1152864685651,1320525.80970998,0.0,1.0
2006-04-07,44.91,45.67,44.67,45.6,493900,24.5682316554838,24.9839933134256,24.4369385003443,24.9456994765099,902834.575603207,0.0,1.0
2006-04-10,45.27,45.5,44.92,45.04,419100,24.7651713881931,24.8909939952018,24.5737022036146,24.6393487811844,766102.390433902,0.0,1.0
2006-04-11,45.01,45.22,44.79,45.16,471600,24.6229371367919,24.737818647539,24.502585077914,24.7049953587541,862070.835907012,0.0,1.0
2006-04-12,44.7,45.06,44.58,44.91,308100,24.4533501447367,24.650289877446,24.3877035671669,24.5682316554838,563197.677147901,0.0,1.0
2006-04-13,44.77,45.17,44.72,44.89,358800,24.4916439816524,24.7104659068849,24.4642912409983,24.5572905592221,655875.775919075,0.0,1.0
2006-04-17,44.89,45.5,44.62,44.92,697200,24.5572905592221,24.8909939952018,24.4095857596902,24.5737022036146,1274460.95588289,0.0,1.0
2006-04-18,44.87,44.98,44.28,44.88,759300,24.5463494629605,24.6065254923995,24.2235871232425,24.5518200110913,1387977.91709965,0.0,1.0
2006-04-19,44.8,45.36,44.72,45.08,1467300,24.5080556260448,24.8144063213704,24.4642912409983,24.6612309737076,2682180.95319415,0.0,1.0
2006-04-20,44.8,45.33,44.67,45.0,486100,24.5080556260448,24.7979946769779,24.4369385003443,24.6174665886611,888576.40656149,0.0,1.0
2006-04-21,44.49,45.15,44.49,45.1,577600,24.3384686339896,24.6995248106233,24.3384686339896,24.6721720699692,1055835.69724319,0.0,1.0
2006-04-24,44.24,44.5,44.09,44.45,355900,24.2017049307193,24.3439391821204,24.1196467087571,24.3165864414664,650574.661788178,0.0,1.0
2006-04-25,43.92,44.36,43.05,44.36,679700,24.0266473905332,24.267351508289,23.5507097031524,24.267351508289,1242471.47405852,0.0,1.0
2006-04-26,43.94,44.35,43.84,44.16,378200,24.0375884867949,24.2618809601582,23.9828830054867,24.1579405456728,691338.401484375,0.0,1.0
2006-04-27,43.95,44.27,43.6,43.8,474400,24.0430590349257,24.2181165751117,23.8515898503472,23.9610008129635,867189.15299891,0.0,1.0
2006-04-28,43.65,44.05,43.64,43.9,385000,23.8789425910013,24.0977645162338,23.8734720428704,24.0157062942716,703768.60013613,0.0,1.0
2006-05-01,43.5,44.36,43.23,44.05,492000,23.7968843690391,24.267351508289,23.6491795695071,24.0977645162338,899361.431862275,0.0,1.0
2006-05-02,43.4,43.68,43.16,43.68,380900,23.7421788877309,23.8953542353937,23.6108857325914,23.8953542353937,696273.92153728,0.0,1.0
2006-05-03,43.61,43.78,43.27,43.45,470500,23.857060398478,23.9500597167018,23.6710617620304,23.769531628385,860060.068478051,0.0,1.0
2006-05-04,43.87,44.08,43.46,43.84,453100,23.9992946498792,24.1141761606262,23.7750021765158,23.9828830054867,828253.383692677,0.0,1.0
2006-05-05,43.83,44.02,43.75,43.86,365600,23.9774124573559,24.0813528718414,23.9336480723094,23.9938241017483,668305.97457083,0.0,1.0
2006-05-08,43.82,44.09,43.67,43.92,509200,23.9719419092251,24.1196467087571,23.8898836872629,24.0266473905332,930802.522569657,0.0,1.0
2006-05-09,43.8,43.89,43.5,43.83,320300,23.9610008129635,24.0102357461408,23.7968843690391,23.9774124573559,585498.915905461,0.0,1.0
2006-05-10,43.77,43.93,43.55,43.68,380000,23.944589168571,24.032117938664,23.8242371096931,23.8953542353937,694628.748186312,0.0,1.0
2006-05-11,43.53,43.87,43.44,43.71,581700,23.8132960134315,23.9992946498792,23.7640610802542,23.9117658797861,1063330.37584205,0.0,1.0
2006-05-12,43.36,43.59,43.17,43.48,624500,23.7202966952077,23.8461193022164,23.6163562807222,23.7859432727774,1141567.5085325,0.0,1.0
2006-05-15,43.51,43.55,43.16,43.19,468700,23.8023549171699,23.8242371096931,23.6108857325914,23.6272973769838,856769.721776115,0.0,1.0
2006-05-16,43.26,43.63,43.16,43.53,268200,23.6655912138995,23.8680014947396,23.6108857325914,23.8132960134315,490261.658588339,0.0,1.0
2006-05-17,42.96,43.08,42.56,42.85,700600,23.5014747699751,23.5671213475449,23.2826528447426,23.4412987405362,1280676.05520876,0.0,1.0
2006-05-18,42.63,43.26,42.53,42.9,752300,23.3209466816583,23.6655912138995,23.2662412003501,23.4686514811902,1375182.1243699,0.0,1.0
2006-05-19,42.87,43.13,42.39,42.83,423900,23.4522398367978,23.594474088199,23.1896535265188,23.4303576442746,774876.64830573,0.0,1.0
2006-05-22,43.09,43.33,42.47,42.62,644700,23.5725918956757,23.7038850508152,23.2334179115653,23.3154761335275,1178492.51040978,0.0,1.0
2006-05-23,43.11,43.45,43.07,43.3,509900,23.5835329919373,23.769531628385,23.5616507994141,23.6874734064228,932082.101842633,0.0,1.0
2006-05-24,43.1,43.41,42.77,43.02,580000,23.5780624438065,23.7476494358617,23.3975343554897,23.53429805876,1060222.82617911,0.0,1.0
2006-05-25,43.75,43.75,43.2,43.32,504700,23.9336480723094,23.9336480723094,23.6327679251147,23.6984145026844,922576.655814819,0.0,1.0
2006-05-26,43.96,44.02,43.72,43.8,296800,24.0485295830565,24.0813528718414,23.917236427917,23.9610008129635,542541.611741308,0.0,1.0
2006-05-30,43.0,43.85,42.99,43.85,613300,23.5233569624984,23.9883535536175,23.5178864143676,23.9883535536175,1121094.24016491,0.0,1.0
2006-05-31,43.06,43.4,42.58,43.06,964400,23.5561802512833,23.7421788877309,23.2935939410042,23.5561802512833,1762894.64408126,0.0,1.0
2006-06-01,43.64,43.68,43.06,43.11,335100,23.8734720428704,23.8953542353937,23.5561802512833,23.5835329919373,612552.87767693,0.0,1.0
2006-06-02,43.24,43.57,42.98,43.52,332300,23.6546501176379,23.8351782059548,23.5124158662368,23.8078254653007,607434.56058503,0.0,1.0
2006-06-05,42.52,43.0,42.52,43.0,550100,23.2607706522193,23.5233569624984,23.2607706522193,23.5233569624984,1005566.51151919,0.0,1.0
2006-06-06,42.13,42.65,41.76,42.55,578800,23.0474192751176,23.3318877779199,22.8450089942775,23.2771822966118,1058029.26171115,0.0,1.0
2006-06-07,41.5,42.05,41.48,41.9,585000,22.8874057422913,23.1907328063458,22.8763756672348,23.1080072434218,1060736.20895968,0.3375,1.0
2006-06-08,41.92,41.99,40.96,41.5,666000,23.1190373184783,23.1576425811762,22.5895937157651,22.8874057422913,1207607.3763541,0.0,1.0
2006-06-09,41.53,42.0,41.44,41.85,352300,22.9039508548761,23.1631576187045,22.8543155171217,23.0804320557805,638798.916951271,0.0,1.0
2006-06-12,41.09,41.6,41.09,41.53,476200,22.6612892036325,22.9425561175739,22.6612892036325,22.9039508548761,863457.406336065,0.0,1.0
2006-06-13,40.72,41.39,40.67,41.09,643500,22.4572328150868,22.8267403294804,22.4296576274455,22.6612892036325,1166809.82985564,0.0,1.0
2006-06-14,40.8,40.85,40.0,40.55,540300,22.5013531153129,22.5289283029542,22.0601501130519,22.3634771771063,979685.083249424,0.0,1.0
2006-06-15,40.8,41.17,40.6,40.71,1180700,22.5013531153129,22.7054095038586,22.3910523647476,22.4517177775585,2140873.91780973,0.0,1.0
2006-06-16,40.72,41.1,40.66,40.66,663200,22.4572328150868,22.6668042411608,22.4241425899172,22.4241425899172,1202530.3483454,0.0,1.0
2006-06-19,40.51,41.18,40.39,40.77,445700,22.3414170269933,22.7109245413869,22.2752365766541,22.4848080027281,808154.065527055,0.0,1.0
2006-06-20,40.36,40.77,40.26,40.52,723500,22.2586914640693,22.4848080027281,22.2035410887867,22.3469320645215,1311867.77296124,0.0,1.0
2006-06-21,41.15,41.32,40.45,40.45,1239300,22.6943794288021,22.7881350667826,22.3083268018237,22.3083268018237,2247128.86113458,0.0,1.0
2006-06-22,41.14,41.29,40.88,41.15,416800,22.6888643912738,22.7715899541978,22.545473415539,22.6943794288021,755751.88358016,0.0,1.0
2006-06-23,41.17,41.53,40.93,41.07,419200,22.7054095038586,22.9039508548761,22.5730486031803,22.650259128576,760103.621873328,0.0,1.0
2006-06-26,41.42,41.5,41.11,41.2,418700,22.8432854420652,22.8874057422913,22.672319278689,22.7219546164434,759197.009728917,0.0,1.0
2006-06-27,41.16,41.49,41.05,41.35,746800,22.6998944663304,22.881890704763,22.6392290535195,22.8046801793674,1354115.89889074,0.0,1.0
2006-06-28,41.21,41.4,41.04,41.18,446300,22.7274696539717,22.8322553670087,22.6337140159912,22.7109245413869,809242.000100347,0.0,1.0
2006-06-29,41.59,41.6,40.81,41.08,1316500,22.9370410800457,22.9425561175739,22.5068681528412,22.6557741661043,2387109.77623147,0.0,1.0
2006-06-30,41.66,41.94,41.39,41.75,672300,22.9756463427435,23.1300673935349,22.8267403294804,23.0252816804979,1219030.68937366,0.0,1.0
2006-07-03,41.45,41.72,41.18,41.67,307300,22.85983055465,23.0087365679131,22.7109245413869,22.9811613802718,557203.823954373,0.0,1.0
2006-07-05,41.66,41.74,41.2,41.47,684500,22.9756463427435,23.0197666429696,22.7219546164434,22.8708606297065,1241152.02569726,0.0,1.0
2006-07-06,42.13,42.29,41.6,41.76,784300,23.2348531065719,23.3230937070241,22.9425561175739,23.0307967180261,1422111.80972149,0.0,1.0
2006-07-07,41.68,42.13,41.62,42.13,772800,22.9866764178,23.2348531065719,22.9535861926305,23.2348531065719,1401259.73040007,0.0,1.0
2006-07-10,42.15,42.32,41.66,41.84,413200,23.2458831816284,23.3396388196089,22.9756463427435,23.0749170182522,749224.276140407,0.0,1.0
2006-07-11,42.67,42.69,41.91,42.17,619600,23.5326651330981,23.5436952081546,23.1135222809501,23.2569132566849,1123473.76935285,0.0,1.0
2006-07-12,42.01,42.72,41.92,42.62,419800,23.1686726562327,23.5602403207394,23.1190373184783,23.5050899454568,761191.556446619,0.0,1.0
2006-07-13,41.24,41.91,41.06,41.86,734100,22.7440147665565,23.1135222809501,22.6447440910477,23.0859470933088,1331087.95042273,0.0,1.0
2006-07-14,41.21,41.58,40.75,41.38,398900,22.7274696539717,22.9315260425174,22.4737779276716,22.8212252919521,723295.168810281,0.0,1.0
2006-07-17,41.07,41.43,41.0,41.23,702900,22.650259128576,22.8488004795935,22.6116538658782,22.7384997290282,1274515.35261155,0.0,1.0
2006-07-18,40.63,41.36,40.36,41.13,680100,22.4075974773324,22.8101952168956,22.2586914640693,22.6833493537456,1233173.83882646,0.0,1.0
2006-07-19,41.12,42.2,41.0,41.25,1733800,22.6778343162173,23.2734583692697,22.6116538658782,22.7495298040847,3143768.27195605,0.0,1.0
2006-07-20,41.14,41.56,41.09,41.2,693000,22.6888643912738,22.9204959674609,22.6612892036325,22.7219546164434,1256564.43215223,0.0,1.0
2006-07-21,41.16,41.77,41.05,41.32,1457200,22.6998944663304,23.0363117555544,22.6392290535195,22.7881350667826,2642230.43366844,0.0,1.0
2006-07-24,42.07,42.13,41.3,41.3,483800,23.2017628814023,23.2348531065719,22.777104991726,22.777104991726,877237.910931096,0.0,1.0
2006-07-25,42.48,42.62,41.98,42.11,458200,23.4278794200611,23.5050899454568,23.1521275436479,23.2238230315153,830819.369137304,0.0,1.0
2006-07-26,41.59,42.6,41.57,42.4,524100,22.9370410800457,23.4940598704002,22.9260110049891,23.383759119835,950310.84977054,0.0,1.0
2006-07-27,41.82,42.2,41.66,41.79,407100,23.0638869431957,23.2734583692697,22.9756463427435,23.0473418306109,738163.607978606,0.0,1.0
2006-07-28,42.03,42.25,41.79,42.0,302700,23.1797027312892,23.301033556911,23.0473418306109,23.1631576187045,548862.992225803,0.0,1.0
2006-07-31,41.64,42.13,41.6,41.85,290400,22.964616267687,23.2348531065719,22.9425561175739,23.0804320557805,526560.333473316,0.0,1.0
2006-08-01,41.22,41.75,41.17,41.6,523900,22.7329846914999,23.0252816804979,22.7054095038586,22.9425561175739,949948.204912778,0.0,1.0
2006-08-02,41.36,41.75,41.22,41.34,363600,22.8101952168956,23.0252816804979,22.7329846914999,22.7991651418391,659288.351414938,0.0,1.0
2006-08-03,42.1,42.26,41.18,41.24,438200,23.2183079939871,23.3065485944393,22.7109245413869,22.7440147665565,794554.883360906,0.0,1.0
2006-08-04,41.81,42.58,41.45,42.25,286000,23.0583719056675,23.4830297953437,22.85983055465,23.301033556911,518582.146602507,0.0,1.0
2006-08-07,41.76,41.89,41.52,41.79,270800,23.0307967180261,23.1024922058936,22.8984358173478,23.0473418306109,491021.137412446,0.0,1.0
2006-08-08,41.09,42.04,41.0,41.95,386600,22.6612892036325,23.1852177688175,22.6116538658782,23.1355824310631,700992.510057797,0.0,1.0
2006-08-09,40.58,41.73,40.5,41.41,461900,22.3800222896911,23.0142516054413,22.335901989465,22.8377704045369,837528.29900594,0.0,1.0
2006-08-10,40.51,40.73,40.33,40.58,734600,22.3414170269933,22.4627478526151,22.2421463514845,22.3800222896911,1331994.56256714,0.0,1.0
2006-08-11,40.26,40.45,40.09,40.38,563400,22.2035410887867,22.3083268018237,22.1097854508062,22.2697215391259,1021570.56432116,0.0,1.0
2006-08-14,40.72,41.25,40.58,40.69,798000,22.4572328150868,22.7495298040847,22.3800222896911,22.440687702502,1446952.98247833,0.0,1.0
2006-08-15,41.2,41.5,41.0,41.04,398200,22.7219546164434,22.8874057422913,22.6116538658782,22.6337140159912,722025.911808108,0.0,1.0
2006-08-16,41.94,42.0,41.2,41.2,497100,23.1300673935349,23.1631576187045,22.7219546164434,22.7219546164434,901353.793972401,0.0,1.0
2006-08-17,42.04,42.24,41.82,42.14,529600,23.1852177688175,23.2955185193828,23.0638869431957,23.2403681441001,960283.583359051,0.0,1.0
2006-08-18,41.54,42.17,41.4,42.04,382300,22.9094658924044,23.2569132566849,22.8322553670087,23.1852177688175,693195.645615869,0.0,1.0
2006-08-21,41.33,41.5,41.0,41.5,378400,22.7936501043108,22.8874057422913,22.6116538658782,22.8874057422913,686124.070889474,0.0,1.0
2006-08-22,41.41,41.67,41.4,41.56,403800,22.8377704045369,22.9811613802718,22.8322553670087,22.9204959674609,732179.967825501,0.0,1.0
2006-08-23,41.37,41.55,41.11,41.5,240100,22.8157102544239,22.9149809299326,22.672319278689,22.8874057422913,435355.151745672,0.0,1.0
2006-08-24,41.15,41.75,40.85,41.45,299500,22.6943794288021,23.0252816804979,22.5289283029542,22.85983055465,543060.674501578,0.0,1.0
2006-08-25,40.94,41.16,40.85,41.15,348600,22.5785636407086,22.6998944663304,22.5289283029542,22.6943794288021,632089.987082637,0.0,1.0
2006-08-28,41.32,41.48,40.96,41.04,288800,22.7881350667826,22.8763756672348,22.5895937157651,22.6337140159912,523659.174611204,0.0,1.0
2006-08-29,41.46,41.58,41.13,41.29,341300,22.8653455921783,22.9315260425174,22.6833493537456,22.7715899541978,618853.449774251,0.0,1.0
2006-08-30,41.5,41.75,41.4,41.62,251400,22.8874057422913,23.0252816804979,22.8322553670087,22.9535861926305,455844.586209338,0.0,1.0
2006-08-31,41.33,41.7,41.29,41.62,252300,22.7936501043108,22.9977064928566,22.7715899541978,22.9535861926305,457476.488069276,0.0,1.0
2006-09-01,41.69,41.84,41.38,41.61,418100,22.9921914553283,23.0749170182522,22.8212252919521,22.9480711551022,758109.075155625,0.0,1.0
2006-09-05,41.51,41.76,41.42,41.76,385800,22.8929207798196,23.0307967180261,22.8432854420652,23.0307967180261,699541.930626739,0.0,1.0
2006-09-06,40.95,41.28,40.9,41.17,295300,22.7702111948157,22.9537074022465,22.7424087391444,22.8925419997695,531068.196800617,0.3375,1.0
2006-09-07,40.8,41.12,40.64,40.87,381500,22.6868038278017,22.8647395440982,22.5978359696535,22.7257272657416,686090.474363141,0.0,1.0
2006-09-08,41.13,41.32,40.81,40.97,245000,22.8703000352325,22.9759493667835,22.692364318936,22.7813321770842,440608.561517613,0.0,1.0
2006-09-11,40.84,41.07,40.75,41.04,490300,22.7090457923388,22.8369370884269,22.6590013721304,22.8202556150241,881756.643722799,0.0,1.0
2006-09-12,41.74,41.83,40.73,40.8,722700,23.2094899944227,23.259534414631,22.6478803898619,22.6868038278017,1299705.33636236,0.0,1.0
2006-09-13,42.83,42.91,41.7,41.73,911600,23.8155835280576,23.8600674571317,23.1872480298856,23.2039295032884,1639423.5293039,0.0,1.0
2006-09-14,42.79,42.9,42.49,42.63,910000,23.7933415635205,23.8545069659974,23.6265268294925,23.7043737053723,1636546.08563685,0.0,1.0
2006-09-15,43.23,43.44,42.88,43.0,597900,24.0380031734282,24.1547734872477,23.8433859837289,23.9101118773401,1075264.73033216,0.0,1.0
2006-09-18,42.81,43.11,42.66,43.11,998600,23.804462545789,23.971277279817,23.721055178775,23.971277279817,1795884.52869995,0.0,1.0
2006-09-19,42.81,43.17,42.55,42.76,373500,23.804462545789,24.0046402266226,23.6598897762981,23.7766600901177,671703.256027872,0.0,1.0
2006-09-20,43.16,43.26,42.74,42.97,321900,23.9990797354883,24.054684646831,23.7655391078492,23.8934304039373,578905.697765386,0.0,1.0
2006-09-21,43.04,43.25,42.77,43.25,405500,23.9323538418771,24.0491241556967,23.782220581252,24.0491241556967,729252.129368948,0.0,1.0
2006-09-22,42.88,43.06,42.6,42.87,336300,23.8433859837289,23.9434748241457,23.6876922319695,23.8378254925946,604802.69076887,0.0,1.0
2006-09-25,43.31,43.44,42.81,43.05,488300,24.0824871025023,24.1547734872477,23.804462545789,23.9379143330114,878159.839138981,0.0,1.0
2006-09-26,43.5,43.74,43.12,43.24,504300,24.1881364340533,24.3215882212757,23.9768377709512,24.0435636645624,906934.27580952,0.0,1.0
2006-09-27,43.11,43.65,43.11,43.5,447700,23.971277279817,24.2715438010673,23.971277279817,24.1881364340533,805144.706087491,0.0,1.0
2006-09-28,43.79,43.9,43.24,43.24,348900,24.349390676947,24.4105560794239,24.0435636645624,24.0435636645624,627462.559646919,0.0,1.0
2006-09-29,43.13,43.79,43.01,43.61,348600,23.9823982620855,24.349390676947,23.9156723684743,24.2493018365302,626923.038959347,0.0,1.0
2006-10-02,43.1,43.4,42.6,43.13,380500,23.9657167886827,24.1325315227107,23.6876922319695,23.9823982620855,684292.072071232,0.0,1.0
2006-10-03,43.29,43.51,42.9,43.31,386700,24.0713661202338,24.1936969251876,23.8545069659974,24.0824871025023,695442.166281064,0.0,1.0
2006-10-04,43.38,43.48,43.0,43.21,515900,24.1214105404421,24.1770154517848,23.9101118773401,24.0268821911596,927795.742395661,0.0,1.0
2006-10-05,43.88,43.9,43.29,43.5,507500,24.3994350971554,24.4105560794239,24.0713661202338,24.1881364340533,912689.163143627,0.0,1.0
2006-10-06,44.26,44.4,43.47,43.86,524200,24.6107337602575,24.6885806361372,24.1714549606505,24.3883141148869,942722.4814185,0.0,1.0
2006-10-09,44.06,44.12,43.63,44.09,397600,24.4995239375722,24.5328868843778,24.2604228187988,24.516205410975,715044.751262868,0.0,1.0
2006-10-10,44.55,44.6,44.01,44.01,558500,24.7719880031512,24.7997904588225,24.4717214819008,24.4717214819008,1004407.68003097,0.0,1.0
2006-10-11,44.63,44.75,44.29,44.47,549800,24.8164719322253,24.8831978258365,24.6274152336603,24.727504074077,988761.580091361,0.0,1.0
2006-10-12,44.75,44.85,44.5,44.81,240000,24.8831978258365,24.9388027371791,24.7441855474798,24.9165607726421,431616.550058069,0.0,1.0
2006-10-13,45.08,45.08,44.5,44.58,414900,25.0666940332672,25.0666940332672,24.7441855474798,24.788669476554,746157.110912889,0.0,1.0
2006-10-16,45.01,45.13,44.88,45.04,298900,25.0277705953274,25.0944964889385,24.9554842105819,25.0444520687302,537542.445051487,0.0,1.0
2006-10-17,44.8,45.18,44.66,45.04,380900,24.9110002815078,25.1222989446099,24.8331534056281,25.0444520687302,685011.432987995,0.0,1.0
2006-10-18,45.18,45.79,44.56,44.97,397200,25.1222989446099,25.4614889038,24.7775484942854,25.0055286307903,714325.390346105,0.0,1.0
2006-10-19,44.62,44.91,44.1,44.1,591000,24.810911441091,24.9721656839847,24.5217659021092,24.5217659021092,1062855.754518,0.0,1.0
2006-10-20,45.09,45.23,44.45,44.8,714900,25.0722545244015,25.1501014002812,24.7163830918085,24.9110002815078,1285677.79848547,0.0,1.0
2006-10-23,45.5,45.59,44.98,45.07,348300,25.3002346609064,25.3502790811147,25.0110891219246,25.0611335421329,626383.518271773,0.0,1.0
2006-10-24,45.5,45.61,45.17,45.41,306100,25.3002346609064,25.3614000633833,25.1167384534756,25.250190240698,550490.941553229,0.0,1.0
2006-10-25,45.53,45.63,45.16,45.26,503400,25.3169161343091,25.3725210456518,25.1111779623413,25.166782873684,905315.713746803,0.0,1.0
2006-10-26,45.86,45.96,45.46,45.57,295700,25.5004123417399,25.5560172530825,25.2779926963693,25.3391580988462,531787.55771738,0.0,1.0
2006-10-27,45.6,45.94,45.35,45.84,488400,25.355839572249,25.544896270814,25.2168272938924,25.4892913594714,878339.679368172,0.0,1.0
2006-10-30,45.6,45.67,45.23,45.5,322300,25.355839572249,25.3947630101889,25.1501014002812,25.3002346609064,579625.05868215,0.0,1.0
2006-10-31,45.52,45.89,45.43,45.66,393600,25.3113556431749,25.5170938151427,25.2613112229665,25.3892025190546,707851.142095234,0.0,1.0
2006-11-01,45.13,45.72,45.1,45.6,259000,25.0944964889385,25.4225654658602,25.0778150155357,25.355839572249,465786.193604335,0.0,1.0
2006-11-02,45.19,45.3,44.81,45.05,273800,25.1278594357441,25.189024838221,24.9165607726421,25.0500125598644,492402.547524582,0.0,1.0
2006-11-03,45.09,45.56,44.91,45.25,258900,25.0722545244015,25.3335976077119,24.9721656839847,25.1612223825497,465606.353375142,0.0,1.0
2006-11-06,45.77,45.88,45.25,45.27,387100,25.4503679215315,25.5115333240084,25.1612223825497,25.1723433648183,696161.527197829,0.0,1.0
2006-11-07,45.69,46.0,45.45,45.66,285500,25.4058839924574,25.5782592176196,25.272432205235,25.3892025190546,513443.854339912,0.0,1.0
2006-11-08,45.99,46.04,45.7,45.82,587500,25.5726987264853,25.6005011821567,25.4114444835917,25.4781703772028,1056561.34649632,0.0,1.0
2006-11-09,45.93,46.0,45.8,46.0,325800,25.5393357796797,25.5782592176196,25.4670493949343,25.5782592176196,585919.466703831,0.0,1.0
2006-11-10,46.33,46.35,45.81,45.97,609000,25.7617554250504,25.7728764073189,25.4726098860686,25.5615777442168,1095226.99577235,0.0,1.0
2006-11-13,45.88,46.33,45.82,46.2,402000,25.5115333240084,25.7617554250504,25.4781703772028,25.6894690403049,722957.721347268,0.0,1.0
2006-11-14,46.27,46.35,44.54,45.91,683100,25.7283924782448,25.7728764073189,24.7664275120169,25.5282147974112,1228488.60560278,0.0,1.0
2006-11-15,46.28,46.46,46.2,46.25,572400,25.733952969379,25.8340418097958,25.6894690403049,25.7172714959762,1029405.4718885,0.0,1.0
2006-11-16,47.56,47.66,46.62,46.89,889000,26.445695834565,26.5013007459076,25.923009667944,26.0731429285692,1598779.63750677,0.0,1.0
2006-11-17,47.47,47.56,47.08,47.48,664000,26.3956514143566,26.445695834565,26.1787922601202,26.4012119054908,1194139.12182733,0.0,1.0
2006-11-20,47.3,47.46,47.06,47.35,444100,26.3011230650741,26.3900909232223,26.1676712778517,26.3289255207454,798670.457836619,0.0,1.0
2006-11-21,47.34,47.44,47.13,47.24,297300,26.3233650296111,26.3789699409538,26.2065947157916,26.2677601182685,534665.001384435,0.0,1.0
2006-11-22,47.45,47.52,47.12,47.28,251400,26.3845304320881,26.4234538700279,26.2010342246573,26.2900020828055,452118.336185827,0.0,1.0
2006-11-24,47.2,47.47,47.04,47.31,91000,26.2455181537314,26.3956514143566,26.1565502955832,26.3066835562083,163654.608563685,0.0,1.0
2006-11-27,46.78,47.23,46.73,47.2,376100,26.0119775260923,26.2621996271342,25.984175070421,26.2455181537314,676379.101986833,0.0,1.0
2006-11-28,46.53,46.7,46.29,46.62,431000,25.8729652477357,25.9674935970182,25.7395134605133,25.923009667944,775111.387812616,0.0,1.0
2006-11-29,46.94,46.99,46.38,46.57,293300,26.1009453842405,26.1287478399119,25.7895578807217,25.8952072122727,527471.3922168,0.0,1.0
2006-11-30,46.89,47.05,46.66,46.78,376600,26.0731429285692,26.1621107867174,25.9452516324811,26.0119775260923,677278.303132788,0.0,1.0
2006-12-01,46.61,47.14,46.29,46.95,460900,25.9174491768098,26.2121552069258,25.7395134605133,26.1065058753748,828883.616340684,0.0,1.0
2006-12-04,47.1,47.21,46.64,46.74,380300,26.1899132423888,26.2510786448657,25.9341306502126,25.9897355615552,683932.391612849,0.0,1.0
2006-12-05,47.74,47.75,47.02,47.1,336000,26.5457846749817,26.551345166116,26.1454293133147,26.1899132423888,604263.170081299,0.0,1.0
2006-12-06,47.75,47.87,47.14,47.56,590500,26.7390117418975,26.8062092583169,26.3974243667654,26.6326156742334,1054503.25809233,0.3375,1.0
2006-12-07,47.31,48.08,47.06,47.91,430200,26.4926208483596,26.9238049120509,26.3526260224857,26.8286084304567,768242.67846117,0.0,1.0
2006-12-08,47.45,47.64,47.23,47.33,231200,26.5710179508489,26.677414018513,26.4478225040799,26.5038204344295,412872.401813628,0.0,1.0
2006-12-11,47.5,47.65,47.32,47.5,167800,26.5990169160236,26.6830138115479,26.4982206413945,26.5990169160236,299653.93176612,0.0,1.0
2006-12-12,47.63,47.69,47.2,47.38,314700,26.671814225478,26.7054129836877,26.4310231249751,26.5318193996042,561985.055582824,0.0,1.0
2006-12-13,47.47,47.83,47.25,47.83,312600,26.5822175369188,26.7838100861771,26.4590220901498,26.7838100861771,558234.916985035,0.0,1.0
2006-12-14,47.79,47.93,47.41,47.57,291900,26.7614109140373,26.8398080165266,26.5486187787091,26.6382154672683,521269.265092551,0.0,1.0
2006-12-15,47.25,47.95,46.98,47.73,646400,26.4590220901498,26.8510076025965,26.3078276782061,26.7278121558275,1154328.37600488,0.0,1.0
2006-12-18,47.08,47.53,46.9,47.36,277800,26.3638256085556,26.6158162951285,26.2630293339265,26.5206198135343,496089.763078832,0.0,1.0
2006-12-19,47.32,47.46,46.73,46.99,316400,26.4982206413945,26.5766177438838,26.1678328523323,26.3134274712411,565020.882066747,0.0,1.0
2006-12-20,47.54,47.68,47.23,47.24,277600,26.6214160881635,26.6998131906528,26.4478225040799,26.4534222971149,495732.607021898,0.0,1.0
2006-12-21,47.53,47.91,47.26,47.71,237500,26.6158162951285,26.8286084304567,26.4646218831848,26.7166125697576,424122.817606992,0.0,1.0
2006-12-22,47.16,47.5,47.07,47.46,179000,26.4086239528353,26.5990169160236,26.3582258155207,26.5766177438838,319654.670954322,0.0,1.0
2006-12-26,47.39,47.47,46.92,47.02,207600,26.5374191926392,26.5822175369188,26.2742289199964,26.3302268503459,370727.987095627,0.0,1.0
2006-12-27,48.02,48.09,47.64,47.64,259300,26.8902061538412,26.9294047050858,26.677414018513,26.677414018513,463052.827812602,0.0,1.0
2006-12-28,47.87,48.34,47.8,48.0,223600,26.8062092583169,27.0693995309596,26.7670107070722,26.8790065677713,399300.471650204,0.0,1.0
2006-12-29,47.43,47.99,47.39,47.77,154500,26.559818364779,26.8734067747363,26.5374191926392,26.7502113279674,275903.053980127,0.0,1.0
2007-01-03,47.55,48.12,47.25,47.47,443400,26.6270158811984,26.9462040841907,26.4590220901498,26.5822175369188,791814.978218697,0.0,1.0
2007-01-04,47.37,47.85,47.09,47.69,451200,26.5262196065693,26.795009672247,26.3694254015906,26.7054129836877,805744.064439051,0.0,1.0
2007-01-05,46.86,47.37,46.77,47.35,384400,26.2406301617867,26.5262196065693,26.1902320244721,26.5150200204994,686453.941423696,0.0,1.0
2007-01-08,46.75,46.89,46.45,46.82,508100,26.1790324384022,26.2574295408916,26.0110386473536,26.2182309896469,907354.962636265,0.0,1.0
2007-01-09,47.15,47.2,46.63,46.95,397700,26.4030241598003,26.4310231249751,26.1118349219828,26.2910282991013,710204.819209688,0.0,1.0
2007-01-10,47.29,47.38,46.92,47.05,451100,26.4814212622896,26.5318193996042,26.2742289199964,26.3470262294508,805565.486410588,0.0,1.0
2007-01-11,47.57,47.66,47.28,47.39,432200,26.6382154672683,26.6886136045829,26.4758214692547,26.5374191926392,771814.239030493,0.0,1.0
2007-01-12,47.95,48.13,47.6,47.74,347700,26.8510076025965,26.9518038772256,26.6550148463732,26.7334119488625,620915.804976637,0.0,1.0
2007-01-16,48.38,48.6,47.98,48.05,356300,27.0917987030994,27.2149941498684,26.8678069817014,26.907005532946,636273.515424723,0.0,1.0
2007-01-17,48.25,48.58,48.2,48.4,365900,27.0190013936451,27.2037945637985,26.9910024284703,27.1029982891694,653417.006157467,0.0,1.0
2007-01-18,47.9,48.47,47.86,48.41,589900,26.8230086374217,27.142196840414,26.8006094652819,27.1085980822043,1053431.78992154,0.0,1.0
2007-01-19,47.5,48.05,47.3,48.0,655100,26.5990169160236,26.907005532946,26.4870210553246,26.8790065677713,1169864.66448144,0.0,1.0
2007-01-22,47.48,47.73,47.36,47.54,599400,26.5878173299537,26.7278121558275,26.5206198135343,26.6214160881635,1070396.70262582,0.0,1.0
2007-01-23,47.37,47.65,47.34,47.48,471800,26.5262196065693,26.6830138115479,26.5094202274644,26.5878173299537,842531.138303068,0.0,1.0
2007-01-24,47.49,47.53,47.26,47.3,383800,26.5934171229887,26.6158162951285,26.4646218831848,26.4870210553246,685382.473252899,0.0,1.0
2007-01-25,46.68,47.44,46.6,47.35,485700,26.1398338871576,26.5654181578139,26.0950355428779,26.5150200204994,867353.484259856,0.0,1.0
2007-01-26,46.37,46.79,46.26,46.68,502800,25.966240303074,26.201431610542,25.9046425796896,26.1398338871576,897890.327127562,0.0,1.0
2007-01-29,46.44,46.73,46.19,46.43,550400,26.0054388543187,26.1678328523323,25.8654440284449,25.9998390612837,982893.468677425,0.0,1.0
2007-01-30,46.7,46.78,46.43,46.59,229000,26.1510334732275,26.1958318175071,25.9998390612837,26.089435749843,408943.685187373,0.0,1.0
2007-01-31,47.52,47.52,46.65,46.71,525300,26.6102165020936,26.6102165020936,26.1230345080527,26.1566332662624,938070.383532432,0.0,1.0
2007-02-01,48.09,48.44,47.46,47.53,632400,26.9294047050858,27.1253974613092,26.5766177438838,26.6158162951285,1129327.45201963,0.0,1.0
2007-02-02,48.19,48.37,48.01,48.1,464600,26.9854026354354,27.0861989100645,26.8846063608062,26.9350044981208,829673.520253509,0.0,1.0
2007-02-05,48.25,48.49,48.01,48.2,422900,27.0190013936451,27.1533964264839,26.8846063608062,26.9910024284703,755206.482383145,0.0,1.0
2007-02-06,48.65,48.7,48.25,48.27,513600,27.2429931150432,27.2709920802179,27.0190013936451,27.030200979715,917176.754201899,0.0,1.0
2007-02-07,49.14,49.2,48.65,48.66,581700,27.5173829737558,27.5509817319655,27.2429931150432,27.2485929080781,1038788.39158732,0.0,1.0
2007-02-08,48.87,49.35,48.75,49.15,419300,27.3661885618121,27.6349786274898,27.2989910453927,27.5229827667908,748777.673358366,0.0,1.0
2007-02-09,48.96,49.42,48.9,49.0,479800,27.4165866991267,27.6741771787345,27.382987940917,27.4389858712665,856817.380580357,0.0,1.0
2007-02-12,48.82,49.14,48.78,49.01,396400,27.3381895966374,27.5173829737558,27.3157904244975,27.4445856643014,707883.304839627,0.0,1.0
2007-02-13,49.2,49.2,48.85,48.85,508200,27.5509817319655,27.5509817319655,27.3549889757422,27.3549889757422,907533.540664732,0.0,1.0
2007-02-14,49.46,49.64,49.12,49.2,513400,27.6965763508743,27.7973726255034,27.5061833876859,27.5509817319655,916819.598144968,0.0,1.0
2007-02-15,49.51,49.65,49.35,49.53,390800,27.7245753160491,27.8029724185384,27.6349786274898,27.735774902119,697882.935245526,0.0,1.0
2007-02-16,49.77,49.89,49.2,49.32,519300,27.8701699349578,27.9373674513773,27.5509817319655,27.618179248385,927355.701824469,0.0,1.0
2007-02-20,49.75,50.04,49.42,49.89,610400,27.8589703488879,28.0213643469015,27.6741771787345,27.9373674513773,1090040.28575709,0.0,1.0
2007-02-21,50.09,50.15,49.66,49.73,898800,28.0493633120763,28.082962070286,27.8085722115733,27.847770762818,1605059.31985333,0.0,1.0
2007-02-22,50.44,50.75,50.18,50.28,579700,28.2453560682996,28.4189496523832,28.0997614493909,28.1557593797404,1035216.83101799,0.0,1.0
2007-02-23,50.56,50.74,49.9,50.2,555400,28.3125535847191,28.4133498593482,27.9429672444122,28.1109610354608,991822.370100729,0.0,1.0
2007-02-26,50.17,50.64,49.91,50.61,417300,28.0941616563559,28.3573519289987,27.9485670374472,28.3405525498938,745206.112789044,0.0,1.0
2007-02-27,48.33,49.97,48.2,49.94,849700,27.0637997379247,27.9821657956569,26.9910024284703,27.965366416552,1517377.50787647,0.0,1.0
2007-02-28,48.73,49.23,48.31,48.45,1041000,27.2877914593228,27.5677811110704,27.0526001518548,27.1309972543441,1858997.27633212,0.0,1.0
2007-03-01,48.51,48.68,47.95,48.0,1023500,27.1645960125538,27.259792494148,26.8510076025965,26.8790065677713,1827746.12135056,0.0,1.0
2007-03-02,48.21,48.73,48.14,48.45,652000,26.9966022215053,27.2877914593228,26.9574036702606,27.1309972543441,1164328.74559898,0.0,1.0
2007-03-05,48.05,48.62,47.5,47.92,533300,26.907005532946,27.2261937359383,26.5990169160236,26.8342082234916,952356.625809723,0.0,1.0
2007-03-06,48.46,48.64,47.82,48.24,530800,27.1365970473791,27.2373933220082,26.7782102931421,27.0134016006101,947892.175098068,0.0,1.0
2007-03-07,48.25,48.38,47.94,48.11,675400,27.2233938394208,27.2967418435478,27.0484870603489,27.1444036811303,1197060.52052962,0.365,1.0
2007-03-08,48.63,48.76,48.4,48.58,534200,27.437795697638,27.511143701765,27.308026151875,27.40958492682,946801.495509216,0.0,1.0
2007-03-09,48.67,48.95,48.42,48.8,278300,27.4603643142925,27.6183446308736,27.3193104602022,27.5337123184194,493251.321977189,0.0,1.0
2007-03-12,48.81,48.96,48.5,48.64,263700,27.539354472583,27.6239867850372,27.3644476935111,27.4434378518016,467374.680579896,0.0,1.0
2007-03-13,48.23,48.76,48.11,48.61,616900,27.2121095310936,27.511143701765,27.1444036811303,27.4265113893108,1093376.7176706,0.0,1.0
2007-03-14,48.53,48.56,47.86,48.22,776000,27.3813741560019,27.3983006184928,27.00334982704,27.20646737693,1375361.21399317,0.0,1.0
2007-03-15,48.72,48.78,48.4,48.45,394000,27.4885750851105,27.5224280100922,27.308026151875,27.336236922693,698314.843187254,0.0,1.0
2007-03-16,48.42,48.85,48.15,48.64,665700,27.3193104602022,27.5619230892375,27.1669722977847,27.4434378518016,1179868.50535471,0.0,1.0
2007-03-19,49.06,49.09,48.57,48.79,329700,27.6804083266733,27.6973347891641,27.4039427726564,27.5280701642558,584351.278677252,0.0,1.0
2007-03-20,49.52,49.52,48.95,49.08,311400,27.9399474181994,27.9399474181994,27.6183446308736,27.6916926350005,551916.858295712,0.0,1.0
2007-03-21,49.9,49.9,48.9,49.5,388100,28.1543492764166,28.1543492764166,27.5901338600555,27.9286631098722,687857.844266428,0.0,1.0
2007-03-22,49.56,49.99,49.49,49.82,305200,27.9625160348538,28.2051286638891,27.9230209557085,28.1092120431077,540928.147565355,0.0,1.0
2007-03-23,49.68,49.76,49.3,49.6,414200,28.0302218848171,28.075359118126,27.8158200265999,27.9850846515083,734116.77169584,0.0,1.0
2007-03-26,49.68,49.73,49.16,49.68,386700,28.0302218848171,28.0584326556352,27.7368298683094,28.0302218848171,685376.522488607,0.0,1.0
2007-03-27,49.16,49.53,49.0,49.45,268700,27.7368298683094,27.945589572363,27.6465554016916,27.9004523390541,476236.544072119,0.0,1.0
2007-03-28,48.59,49.09,48.5,49.09,334000,27.4152270809836,27.6973347891641,27.3644476935111,27.6973347891641,591972.481280565,0.0,1.0
2007-03-29,48.75,48.84,48.5,48.78,336500,27.5055015476014,27.5562809350739,27.3644476935111,27.5224280100922,596403.413026676,0.0,1.0
2007-03-30,49.0,49.04,48.47,48.8,469000,27.6465554016916,27.6691240183461,27.3475212310203,27.5337123184194,831242.795570615,0.0,1.0
2007-04-02,49.29,49.36,48.91,48.94,395800,27.8101778724363,27.8496729515816,27.5957760142191,27.61270247671,701505.114044455,0.0,1.0
2007-04-03,49.89,50.0,49.47,49.47,330800,28.148707122253,28.2107708180527,27.9117366473813,27.9117366473813,586300.888645541,0.0,1.0
2007-04-04,49.68,50.25,49.4,49.99,404400,28.0302218848171,28.3518246721429,27.872241568236,28.2051286638891,716747.51925108,0.0,1.0
2007-04-05,49.62,49.69,49.49,49.68,253200,27.9963689598355,28.0358640389808,27.9230209557085,28.0302218848171,448764.767246224,0.0,1.0
2007-04-09,49.81,50.0,49.38,49.78,308500,28.1035698889441,28.2107708180527,27.8609572599088,28.0866434264532,546776.977470222,0.0,1.0
2007-04-10,49.82,49.87,49.58,49.65,206600,28.1092120431077,28.1374228139257,27.973800343181,28.0132954223263,366172.199498697,0.0,1.0
2007-04-11,49.07,49.75,49.02,49.75,341200,27.6860504808369,28.0697169639624,27.6578397100188,28.0697169639624,604733.564709368,0.0,1.0
2007-04-12,49.25,49.31,48.82,49.07,398800,27.7876092557819,27.8214621807636,27.5449966267466,27.6860504808369,706822.232139788,0.0,1.0
2007-04-13,49.15,49.25,48.93,49.21,430900,27.7311877141458,27.7876092557819,27.6070603225463,27.7650406391274,763715.395759866,0.0,1.0
2007-04-16,50.0,50.06,49.33,49.38,353700,28.2107708180527,28.2446237430343,27.8327464890908,27.8609572599088,626888.223439927,0.0,1.0
2007-04-17,49.8,50.01,49.61,50.01,249200,28.0979277347805,28.2164129722163,27.9907268056719,28.2164129722163,441675.276452445,0.0,1.0
2007-04-18,49.89,50.02,49.39,49.8,375500,28.148707122253,28.2220551263799,27.8665994140724,28.0979277347805,665525.948266024,0.0,1.0
2007-04-19,49.44,49.92,49.32,49.74,315000,27.8948101848905,28.1656335847438,27.8271043349272,28.0640748097988,558297.400010113,0.0,1.0
2007-04-20,49.86,49.95,49.32,49.95,851300,28.1317806597621,28.1825600472346,27.8271043349272,28.1825600472346,1508820.87818606,0.0,1.0
2007-04-23,49.92,50.12,49.8,49.9,483100,28.1656335847438,28.278476668016,28.0979277347805,28.1543492764166,856233.250618685,0.0,1.0
2007-04-24,49.88,50.09,49.47,49.91,585100,28.1430649680894,28.2615502055252,27.9117366473813,28.1599914305802,1037015.26586005,0.0,1.0
2007-04-25,50.3,51.63,49.8,50.8,503300,28.380035442961,29.1304419467212,28.0979277347805,28.6621431511415,892035.17912727,0.0,1.0
2007-04-26,50.3,50.34,49.87,50.15,283000,28.380035442961,28.4026040596154,28.1374228139257,28.2954031305068,501581.47365988,0.0,1.0
2007-04-27,49.96,50.31,49.88,50.25,246400,28.1882022013982,28.3856775971246,28.1430649680894,28.3518246721429,436712.632896801,0.0,1.0
2007-04-30,49.41,50.16,49.37,50.04,431400,27.8778837223997,28.3010452846704,27.8553151057452,28.2333394347071,764601.582109088,0.0,1.0
2007-05-01,49.6,49.65,49.0,49.41,530000,27.9850846515083,28.0132954223263,27.6465554016916,27.8778837223997,939357.530175746,0.0,1.0
2007-05-02,49.88,49.89,49.5,49.57,394200,28.1430649680894,28.148707122253,27.9286631098722,27.9681581890174,698669.317726941,0.0,1.0
2007-05-03,49.87,49.88,49.6,49.79,353400,28.1374228139257,28.1430649680894,27.9850846515083,28.0922855806169,626356.511630395,0.0,1.0
2007-05-04,49.27,49.92,48.89,49.63,1033100,27.7988935641091,28.1656335847438,27.5844917058919,28.0020111139991,1831038.23476333,0.0,1.0
2007-05-07,49.45,49.54,49.1,49.21,557200,27.9004523390541,27.9512317265266,27.7029769433277,27.7650406391274,987566.067573446,0.0,1.0
2007-05-08,49.4,49.46,49.07,49.36,326300,27.872241568236,27.9060944932177,27.6860504808369,27.8496729515816,578325.211502541,0.0,1.0
2007-05-09,49.78,49.86,49.07,49.19,361700,28.0866434264532,28.1317806597621,27.6860504808369,27.7537563308002,641067.205027487,0.0,1.0
2007-05-10,49.3,49.56,49.19,49.55,412700,27.8158200265999,27.9625160348538,27.7537563308002,27.9568738806902,731458.212648172,0.0,1.0
2007-05-11,49.39,49.5,49.1,49.36,390000,27.8665994140724,27.9286631098722,27.7029769433277,27.8496729515816,691225.352393475,0.0,1.0
2007-05-14,49.28,49.5,49.05,49.5,451000,27.8045357182727,27.9286631098722,27.6747661725097,27.9286631098722,799340.086998608,0.0,1.0
2007-05-15,49.2,49.78,49.15,49.3,561200,27.7593984849638,28.0866434264532,27.7311877141458,27.8158200265999,994655.558367226,0.0,1.0
2007-05-16,49.59,49.61,49.12,49.3,397200,27.9794424973446,27.9907268056719,27.7142612516549,27.8158200265999,703986.435822278,0.0,1.0
2007-05-17,49.74,49.86,49.38,49.5,406200,28.0640748097988,28.1317806597621,27.8609572599088,27.9286631098722,719937.79010828,0.0,1.0
2007-05-18,50.07,50.07,49.73,49.83,479600,28.250265897198,28.250265897198,28.0584326556352,28.1148541972713,850029.946174127,0.0,1.0
2007-05-21,50.37,50.45,49.89,50.0,392000,28.4195305221063,28.4646677554152,28.148707122253,28.2107708180527,694770.097790363,0.0,1.0
2007-05-22,50.65,50.94,50.22,50.24,501800,28.5775108386874,28.7411333094321,28.3348982096521,28.3461825179793,889376.620079602,0.0,1.0
2007-05-23,50.0,50.92,49.89,50.67,539700,28.2107708180527,28.7298490011048,28.148707122253,28.5887951470146,956549.545350661,0.0,1.0
2007-05-24,49.6,50.26,49.53,50.0,432900,27.9850846515083,28.3574668263065,27.945589572363,28.2107708180527,767260.141156755,0.0,1.0
2007-05-25,49.97,50.0,49.56,49.85,287800,28.1938443555618,28.2107708180527,27.9625160348538,28.1261385055985,510088.862612416,0.0,1.0
2007-05-29,50.78,51.17,50.08,50.08,591000,28.6508588428143,28.8709028551951,28.2559080513616,28.2559080513616,1047472.26478088,0.0,1.0
2007-05-30,51.29,51.38,50.23,50.57,847200,28.9386087051584,28.9893880926309,28.3405403638157,28.5323736053785,1501554.15012244,0.0,1.0
2007-05-31,51.32,51.45,50.73,50.73,644400,28.9555351676493,29.0288831717762,28.6226480719962,28.6226480719962,1142116.96687783,0.0,1.0
2007-06-01,50.89,51.65,50.46,51.5,687200,28.712922538614,29.1417262550484,28.4703099095788,29.0570939425943,1217974.51837127,0.0,1.0
2007-06-04,51.43,51.46,50.55,50.65,425800,29.017598863449,29.0345253259398,28.5210892970513,28.5775108386874,754676.294997798,0.0,1.0
2007-06-05,50.56,51.59,50.33,51.35,419200,28.5267314512149,29.1078733300668,28.3969619054518,28.9724616301401,742978.635188062,0.0,1.0
2007-06-06,49.75,50.18,49.67,50.18,399100,28.2756555909342,28.5200481920217,28.2301872000342,28.5200481920217,702202.109378006,0.365,1.0
2007-06-07,49.09,49.73,49.09,49.71,616400,27.9005413660092,28.2642884932092,27.9005413660092,28.2529213954842,1084533.65126686,0.0,1.0
2007-06-08,49.83,49.87,48.94,49.08,436200,28.3211239818342,28.3438581772842,27.8152881330717,27.8948578171467,767478.226285858,0.0,1.0
2007-06-11,49.84,50.14,49.17,49.17,359100,28.3268075306967,28.4973139965717,27.9460097569092,27.9460097569092,631823.546674121,0.0,1.0
2007-06-12,49.38,50.21,49.28,49.73,620400,28.0653642830217,28.5370988386092,28.0085287943967,28.2642884932092,1091571.50753725,0.0,1.0
2007-06-13,50.08,50.08,49.43,49.61,562000,28.4632127033967,28.4632127033967,28.0937820273342,28.1960859068592,988818.805989574,0.0,1.0
2007-06-14,49.89,50.41,49.76,50.12,487200,28.3552252750092,28.6507698158592,28.2813391397967,28.4859468988467,857210.893733311,0.0,1.0
2007-06-15,49.87,50.37,49.55,50.23,772700,28.3438581772842,28.6280356204092,28.1619846136842,28.5484659363342,1359537.88503229,0.0,1.0
2007-06-18,49.88,50.11,49.69,50.02,386500,28.3495417261467,28.4802633499842,28.2415542977592,28.4291114102217,680032.862126282,0.0,1.0
2007-06-19,50.01,50.12,49.5,49.75,313100,28.4234278613592,28.4859468988467,28.1335668693717,28.2756555909342,550888.199564654,0.0,1.0
2007-06-20,49.7,50.39,49.7,50.1,329100,28.2472378466217,28.6394027181342,28.2472378466217,28.4745798011217,579039.624646208,0.0,1.0
2007-06-21,50.17,50.18,49.4,49.7,445000,28.5143646431592,28.5200481920217,28.0767313807467,28.2472378466217,782961.510080712,0.0,1.0
2007-06-22,49.37,50.13,49.2,50.13,793800,28.0596807341592,28.4916304477092,27.9630604034967,28.4916304477092,1396662.57685859,0.0,1.0
2007-06-25,49.46,50.12,49.33,49.4,526800,28.1108326739217,28.4859468988467,28.0369465387092,28.0767313807467,926885.670810157,0.0,1.0
2007-06-26,49.45,49.92,49.33,49.77,525300,28.1051491250592,28.3722759215967,28.0369465387092,28.2870226886592,924246.474708762,0.0,1.0
2007-06-27,49.83,49.87,49.14,49.21,376200,28.3211239818342,28.3438581772842,27.9289591103217,27.9687439523592,661910.382230032,0.0,1.0
2007-06-28,49.84,49.97,49.5,49.71,373500,28.3268075306967,28.4006936659092,28.1335668693717,28.2529213954842,657159.82924752,0.0,1.0
2007-06-29,49.6,50.15,49.27,49.91,628300,28.1904023579967,28.5029975454342,28.0028452455342,28.3665923727342,1105471.27367126,0.0,1.0
2007-07-02,50.3,50.3,49.82,49.95,444700,28.5882507783717,28.5882507783717,28.3154404329717,28.3893265681842,782433.670860433,0.0,1.0
2007-07-03,50.48,50.71,50.32,50.5,243300,28.6905546578966,28.8212762817341,28.5996178760967,28.7019217556216,428077.607646377,0.0,1.0
2007-07-05,50.12,50.61,50.08,50.48,493000,28.4859468988467,28.7644407931091,28.4632127033967,28.6905546578966,867415.785325374,0.0,1.0
2007-07-06,50.33,50.48,49.8,50.14,497900,28.6053014249592,28.6905546578966,28.3040733352467,28.4973139965717,876037.159256599,0.0,1.0
2007-07-09,49.97,50.51,49.74,50.51,428400,28.4006936659092,28.7076053044841,28.2699720420717,28.7076053044841,753754.406558601,0.0,1.0
2007-07-10,48.99,49.95,48.99,49.87,600700,27.8437058773842,28.3893265681842,27.8437058773842,28.3438581772842,1056910.06540558,0.0,1.0
2007-07-11,49.33,49.34,48.83,48.99,486100,28.0369465387092,28.0426300875717,27.7527690955843,27.8437058773842,855275.483258955,0.0,1.0
2007-07-12,50.21,50.21,49.33,49.63,531800,28.5370988386092,28.5370988386092,28.0369465387092,28.2074530045842,935682.991148141,0.0,1.0
2007-07-13,50.41,50.49,49.85,50.22,298200,28.6507698158592,28.6962382067592,28.3324910795592,28.5427823874717,524672.184957457,0.0,1.0
2007-07-16,50.46,50.8,50.09,50.41,511000,28.6791875601717,28.8724282214966,28.4688962522592,28.6507698158592,899086.138542121,0.0,1.0
2007-07-17,50.5,51.01,50.45,50.47,387800,28.7019217556216,28.9917827476091,28.6735040113092,28.6848711090341,682320.16541416,0.0,1.0
2007-07-18,50.59,50.7,49.92,50.25,646900,28.7530736953841,28.8155927328716,28.3722759215967,28.5598330340592,1138197.30532857,0.0,1.0
2007-07-19,51.19,51.27,50.27,50.6,669400,29.0940866271341,29.1395550180341,28.5712001317842,28.7587572442466,1177785.2468495,0.0,1.0
2007-07-20,49.07,51.04,49.03,51.04,1016600,27.8891742682842,29.0088333941966,27.8664400728342,29.0088333941966,1788671.17111922,0.0,1.0
2007-07-23,49.55,49.8,49.16,49.44,918600,28.1619846136842,28.3040733352467,27.9403262080467,28.0994655761967,1616243.6924947,0.0,1.0
2007-07-24,49.96,50.53,49.14,49.33,1081400,28.3950101170467,28.7189724022091,27.9289591103217,28.0369465387092,1902684.44269951,0.0,1.0
2007-07-25,50.08,50.69,49.96,50.15,1290900,28.4632127033967,28.8099091840091,28.3950101170467,28.5029975454342,2271292.1648611,0.0,1.0
2007-07-26,49.07,50.05,48.43,49.78,1067900,27.8891742682842,28.4461620568092,27.5254271410843,28.2927062375217,1878931.67778695,0.0,1.0
2007-07-27,47.52,49.06,47.52,49.06,1379800,27.0082241945968,27.8834907194217,27.0082241945968,27.8834907194217,2427708.52047049,0.0,1.0
2007-07-30,48.29,48.4,46.8,47.37,1181800,27.4458574570093,27.5083764944968,26.5990086764969,26.9229709616594,2079334.63508626,0.0,1.0
2007-07-31,47.58,48.61,47.58,48.5,988600,27.0423254877718,27.6277310206093,27.0423254877718,27.5652119831218,1739406.1772265,0.0,1.0
2007-08-01,48.13,48.36,47.23,47.4,1147500,27.3549206752093,27.4856422990468,26.8434012775844,26.9400216082469,2018985.01756768,0.0,1.0
2007-08-02,48.66,48.71,48.03,48.25,1133700,27.6561487649218,27.6845665092343,27.2980851865843,27.4231232615593,1994704.41343484,0.0,1.0
2007-08-03,47.59,48.88,47.59,48.7,1004600,27.0480090366343,27.7811868398968,27.0480090366343,27.6788829603718,1767557.60230806,0.0,1.0
2007-08-06,48.92,49.03,47.66,47.83,1294300,27.8039210353468,27.8664400728342,27.0877938786718,27.1844142093343,2277274.34269093,0.0,1.0
2007-08-07,49.09,49.49,48.53,48.61,1140700,27.9005413660092,28.1278833205092,27.5822626297093,27.6277310206093,2007020.66190802,0.0,1.0
2007-08-08,50.05,50.2,48.23,48.23,1161400,28.4461620568092,28.5314152897467,27.4117561638343,27.4117561638343,2043441.56810728,0.0,1.0
2007-08-09,48.63,50.01,48.58,49.63,1349400,27.6390981183343,28.4234278613592,27.6106803740218,28.2074530045842,2374220.81281554,0.0,1.0
2007-08-10,48.11,48.63,47.27,48.4,1060200,27.3435535774843,27.6390981183343,26.8661354730344,27.5083764944968,1865383.80446645,0.0,1.0
2007-08-13,49.19,49.7,48.16,48.43,925600,27.9573768546342,28.2472378466217,27.3719713217968,27.5254271410843,1628559.94096789,0.0,1.0
2007-08-14,48.07,49.58,48.07,49.38,769600,27.3208193820343,28.1790352602717,27.3208193820343,28.0653642830217,1354083.54642273,0.0,1.0
2007-08-15,47.16,48.61,47.07,47.87,848000,26.8036164355469,27.6277310206093,26.7524644957844,27.2071484047843,1492025.52932235,0.0,1.0
2007-08-16,48.21,48.51,46.0,46.46,1477000,27.4003890661093,27.5708955319843,26.1443247674969,26.4057680151719,2598728.42784093,0.0,1.0
2007-08-17,49.07,50.33,48.35,49.63,902800,27.8891742682842,28.6053014249592,27.4799587501843,28.2074530045842,1588444.16022667,0.0,1.0
2007-08-20,48.64,49.39,48.26,48.75,954800,27.6447816671968,28.0710478318842,27.4288068104218,27.7073007046843,1679936.29174172,0.0,1.0
2007-08-21,48.22,48.67,47.89,48.66,786900,27.4060726149718,27.6618323137843,27.2185155025093,27.6561487649218,1384522.27479216,0.0,1.0
2007-08-22,48.47,48.64,47.69,48.5,976900,27.5481613365343,27.6447816671968,27.1048445252593,27.5652119831218,1718820.44763561,0.0,1.0
2007-08-23,48.26,48.84,48.14,48.7,950600,27.4288068104218,27.7584526444468,27.3606042240718,27.6788829603718,1672546.54265781,0.0,1.0
2007-08-24,48.45,48.48,48.0,48.16,700500,27.5367942388093,27.5538448853968,27.2810345399968,27.3719713217968,1232504.57935177,0.0,1.0
2007-08-27,48.33,48.72,48.01,48.22,602800,27.4685916524593,27.6902500580968,27.2867180888593,27.4060726149718,1060604.93994754,0.0,1.0
2007-08-28,47.6,48.27,47.52,47.95,1012400,27.0536925854968,27.4344903592843,27.0082241945968,27.2526167956843,1781281.42203532,0.0,1.0
2007-08-29,48.9,48.91,47.42,47.85,755700,27.7925539376218,27.7982374864843,26.9513887059719,27.1957813070593,1329626.99588313,0.0,1.0
2007-08-30,49.36,49.55,48.35,48.67,1107400,28.0539971852967,28.1619846136842,27.4799587501843,27.6618323137843,1948430.50845704,0.0,1.0
2007-08-31,49.68,50.15,49.24,49.9,727300,28.2358707488967,28.5029975454342,27.9857945989467,28.3609088238717,1279658.21636338,0.0,1.0
2007-09-04,49.16,49.87,49.0,49.68,654200,27.9403262080467,28.3438581772842,27.8493894262467,28.2358707488967,1151041.39302203,0.0,1.0
2007-09-05,48.02,48.42,47.79,47.83,1240700,27.499851171203,27.7289211518045,27.3681359323572,27.3910429304174,2166499.50681874,0.365,1.0
2007-09-06,48.64,48.67,47.83,48.05,862300,27.8549096411353,27.8720898896804,27.3910429304174,27.5170314197481,1505740.73082114,0.0,1.0
2007-09-07,48.32,48.61,47.75,48.16,1117800,27.6716536566541,27.8377293925902,27.3452289342971,27.5800256644135,1951892.599921,0.0,1.0
2007-09-10,48.03,48.68,47.7,48.55,603800,27.5055779207181,27.8778166391954,27.3165951867219,27.8033688954999,1054350.28791581,0.0,1.0
2007-09-11,48.58,48.66,47.94,48.13,490100,27.8205491440451,27.8663631401653,27.4540371750827,27.5628454158684,855808.340688209,0.0,1.0
2007-09-12,48.4,48.7,48.23,48.4,516500,27.7174676527744,27.8892701382255,27.6201129110188,27.7174676527744,901907.790176414,0.0,1.0
2007-09-13,48.56,49.09,48.33,48.8,434500,27.809095645015,28.1126133693119,27.6773804061692,27.9465376333758,758720.106160023,0.0,1.0
2007-09-14,48.56,48.8,48.01,48.36,592600,27.809095645015,27.9465376333758,27.494124421688,27.6945606547143,1034792.9457087,0.0,1.0
2007-09-17,48.71,49.06,48.25,48.32,692900,27.8949968877405,28.0954331207668,27.6315664100489,27.6716536566541,1209935.9299385,0.0,1.0
2007-09-18,50.48,50.49,48.64,48.86,753800,28.9086315519019,28.9143583014169,27.8549096411353,27.9808981304661,1316278.9781897,0.0,1.0
2007-09-19,50.91,51.68,50.77,50.79,876500,29.1548817810485,29.5958414937062,29.0747072878379,29.086160786868,1530536.64683374,0.0,1.0
2007-09-20,50.8,51.14,50.41,50.75,613100,29.0918875363831,29.2865970198943,28.8685443052966,29.0632537888079,1070589.86671279,0.0,1.0
2007-09-21,50.55,51.4,50.48,51.4,834200,28.9487187985072,29.4354925072852,28.9086315519019,29.4354925072852,1456672.7561765,0.0,1.0
2007-09-24,50.58,50.99,50.17,50.27,729200,28.9658990470523,29.2006957771687,28.7311023169358,28.7883698120861,1273322.67298478,0.0,1.0
2007-09-25,50.52,51.37,50.2,50.61,595700,28.931538549962,29.4183122587401,28.7482825654809,28.9830792955974,1040206.13864103,0.0,1.0
2007-09-26,50.91,51.14,50.65,50.99,714000,29.1548817810485,29.2865970198943,29.0059862936575,29.2006957771687,1246780.56570369,0.0,1.0
2007-09-27,50.44,51.47,50.42,51.05,529700,28.8857245538418,29.4755797538905,28.8742710548117,29.235056274259,924957.514920514,0.0,1.0
2007-09-28,50.0,50.67,49.8,50.34,721800,28.6337475751802,29.0174397926876,28.5192125848795,28.8284570586914,1260400.85759794,0.0,1.0
2007-10-01,50.66,50.83,49.95,49.95,784600,29.0117130431725,29.1090677849282,28.605113827605,28.605113827605,1370061.66925928,0.0,1.0
2007-10-02,50.55,50.97,50.36,50.96,458800,28.9487187985072,29.1892422781387,28.8399105577215,29.1835155286236,801152.553984391,0.0,1.0
2007-10-03,49.96,50.48,49.87,50.4,759000,28.61084057712,28.9086315519019,28.5592998314847,28.8628175557816,1325359.17278586,0.0,1.0
2007-10-04,49.87,50.22,49.65,49.82,513400,28.5592998314847,28.759736064511,28.4333113421539,28.5306660839095,896494.597244087,0.0,1.0
2007-10-05,50.16,50.31,48.98,49.12,658500,28.7253755674207,28.8112768101463,28.0496191246465,28.129793617857,1149866.95030236,0.0,1.0
2007-10-08,49.68,50.14,49.56,50.11,372400,28.450491590699,28.7139220683907,28.3817705965186,28.6967418198456,650281.628386635,0.0,1.0
2007-10-09,49.83,49.99,49.28,49.63,643300,28.5363928334246,28.6280208256651,28.2214216100976,28.4218578431238,1123324.84302127,0.0,1.0
2007-10-10,49.64,50.05,49.41,49.82,412300,28.4275845926389,28.6623813227554,28.295869353793,28.5306660839095,719954.659999487,0.0,1.0
2007-10-11,49.18,49.97,49.04,49.72,611300,28.1641541149472,28.6165673266351,28.0839796217367,28.4733985887592,1067446.72242951,0.0,1.0
2007-10-12,49.58,49.65,49.0,49.0,417900,28.3932240955487,28.4333113421539,28.0610726236766,28.0610726236766,729733.331103045,0.0,1.0
2007-10-15,48.83,49.7,48.64,49.54,890100,27.963717881921,28.4619450897291,27.8549096411353,28.3703170974885,1554284.84808524,0.0,1.0
2007-10-16,48.63,49.06,48.5,48.9,535400,27.8491828916202,28.0954331207668,27.7747351479248,28.0038051285262,934910.805150925,0.0,1.0
2007-10-17,48.62,49.01,48.04,48.93,427900,27.8434561421052,28.0667993731916,27.5113046702331,28.0209853770713,747195.243787972,0.0,1.0
2007-10-18,48.47,49.99,48.09,48.45,985900,27.7575548993797,28.6280208256651,27.5399384178083,27.7461014003496,1721569.97160683,0.0,1.0
2007-10-19,47.09,48.23,47.09,48.22,1025100,26.9672634663047,27.6201129110188,26.9672634663047,27.6143861615038,1790020.66933174,0.0,1.0
2007-10-22,47.88,48.09,46.72,46.93,856800,27.4196766779925,27.5399384178083,26.7553737342484,26.8756354740641,1496136.67884444,0.0,1.0
2007-10-23,48.3,48.4,47.65,48.08,497700,27.660200157624,27.7174676527744,27.2879614391467,27.5342116682933,869079.394328755,0.0,1.0
2007-10-24,48.82,48.86,47.89,48.15,797900,27.9579911324059,27.9808981304661,27.4254034275076,27.5742989148985,1393286.01313023,0.0,1.0
2007-10-25,48.77,49.29,48.39,49.05,789900,27.9293573848307,28.2271483596126,27.7117409032594,28.0897063712517,1379316.48298229,0.0,1.0
2007-10-26,49.14,49.23,48.66,49.14,525000,28.1412471168871,28.1927878625224,27.8663631401653,28.1412471168871,916750.4159586,0.0,1.0
2007-10-29,48.76,49.34,48.62,49.25,495900,27.9236306353157,28.2557821071878,27.8434561421052,28.2042413615525,865936.250045467,0.0,1.0
2007-10-30,48.67,49.03,48.52,48.66,370800,27.8720898896804,28.0782528722217,27.7861886469548,27.8663631401653,647487.722357046,0.0,1.0
2007-10-31,49.07,49.3,48.47,49.0,590400,28.1011598702818,28.2328751091277,27.7575548993797,28.0610726236766,1030951.32491802,0.0,1.0
2007-11-01,48.53,49.58,48.53,48.8,696900,27.7919153964699,28.3932240955487,27.7919153964699,27.9465376333758,1216920.69501247,0.0,1.0
2007-11-02,49.02,49.24,48.5,48.67,600500,28.0725261227066,28.1985146120374,27.7747351479248,27.8720898896804,1048587.85672979,0.0,1.0
2007-11-05,49.2,49.61,48.56,48.66,627100,28.1756076139773,28.4104043440938,27.809095645015,27.8663631401653,1095036.54447169,0.0,1.0
2007-11-06,49.38,49.38,48.58,49.29,596400,28.2786891052479,28.2786891052479,27.8205491440451,28.2271483596126,1041428.47252897,0.0,1.0
2007-11-07,48.25,48.97,48.25,48.5,836600,27.6315664100489,28.0438923751315,27.6315664100489,27.7747351479248,1460863.61522088,0.0,1.0
2007-11-08,49.18,49.33,48.0,48.3,1080600,28.1641541149472,28.2500553576728,27.488397672173,27.660200157624,1886934.28473308,0.0,1.0
2007-11-09,48.47,49.1,48.39,48.51,602200,27.7575548993797,28.1183401188269,27.7117409032594,27.7804618974398,1051556.38188623,0.0,1.0
2007-11-12,48.94,49.6,48.29,48.29,629900,28.0267121265864,28.4046775945787,27.654473408109,27.654473408109,1099925.88002347,0.0,1.0
2007-11-13,49.85,49.85,48.69,49.23,669300,28.5478463324546,28.5478463324546,27.8835433887105,28.1927878625224,1168725.81600208,0.0,1.0
2007-11-14,48.22,50.05,48.22,50.05,864500,27.6143861615038,28.6623813227554,27.6143861615038,28.6623813227554,1509582.35161183,0.0,1.0
2007-11-15,48.3,48.63,47.9,48.15,807000,27.660200157624,27.8491828916202,27.4311301770226,27.5742989148985,1409176.35367351,0.0,1.0
2007-11-16,47.87,48.78,47.5,48.78,1017200,27.4139499284775,27.9350841343458,27.2020601964212,27.9350841343458,1776225.75831064,0.0,1.0
2007-11-19,47.16,47.76,46.95,47.71,972300,27.0073507129099,27.3509556838121,26.8870889730942,27.3223219362369,1697821.77035533,0.0,1.0
2007-11-20,47.53,47.94,46.81,47.07,1051000,27.2192404449663,27.4540371750827,26.8069144798837,26.9558099672746,1835247.02318569,0.0,1.0
2007-11-21,47.17,47.87,47.0,47.26,570600,27.013077462425,27.4139499284775,26.9157227206694,27.0646182080603,996376.737801861,0.0,1.0
2007-11-23,47.72,47.72,47.12,47.39,213200,27.328048685752,27.328048685752,26.9844437148498,27.1390659517558,372287.978442616,0.0,1.0
2007-11-26,46.67,47.83,46.67,47.6,672100,26.7267399866732,27.3910429304174,26.7267399866732,27.2593276915715,1173615.15155386,0.0,1.0
2007-11-27,47.55,47.65,46.79,46.82,926700,27.2306939439963,27.2879614391467,26.7954609808536,26.8126412293987,1618195.44851207,0.0,1.0
2007-11-28,48.85,48.85,47.66,48.05,828300,27.975171380951,27.975171380951,27.2936881886617,27.5170314197481,1446370.2276924,0.0,1.0
2007-11-29,48.11,48.61,47.93,48.6,797500,27.5513919168384,27.8377293925902,27.4483104255677,27.8320026430751,1392587.53662282,0.0,1.0
2007-11-30,48.05,48.64,47.73,48.6,849900,27.5170314197481,27.8549096411353,27.333775435267,27.8320026430751,1484087.95909184,0.0,1.0
2007-12-03,47.99,48.62,47.91,48.14,601500,27.4826709226579,27.8434561421052,27.4368569265376,27.5685721653835,1050334.04799828,0.0,1.0
2007-12-04,48.01,48.29,47.5,47.66,552000,27.494124421688,27.654473408109,27.2020601964212,27.2936881886617,963897.5802079,0.0,1.0
2007-12-05,48.34,48.42,47.77,48.01,711800,27.892133512983,27.9382934360496,27.5632440611336,27.7017238303333,1233624.23975146,0.365,1.0
2007-12-06,49.03,49.13,48.1,48.32,574900,28.2902628494323,28.3479627532655,27.7536537437833,27.8805935322164,996362.145874005,0.0,1.0
2007-12-07,49.18,49.37,49.02,49.02,391500,28.3768127051821,28.4864425224653,28.284492859049,28.284492859049,678510.662914722,0.0,1.0
2007-12-10,49.36,49.42,48.95,49.42,387100,28.4806725320819,28.5152924743819,28.2441029263657,28.5152924743819,670885.000291926,0.0,1.0
2007-12-11,47.92,49.51,47.89,49.32,556500,27.6497939168834,28.5672223878318,27.6324839457335,28.4575925705486,964473.011269586,0.0,1.0
2007-12-12,48.24,49.49,47.71,49.01,791100,27.8344336091498,28.5556824070651,27.5286241188337,28.2787228686656,1371059.47747595,0.0,1.0
2007-12-13,48.32,48.32,47.58,48.1,761100,27.8805935322164,27.8805935322164,27.4536142438505,27.7536537437833,1319066.32322961,0.0,1.0
2007-12-14,47.56,48.35,47.53,48.35,551000,27.4420742630838,27.8979035033663,27.4247642919338,27.8979035033663,954940.932991089,0.0,1.0
2007-12-17,47.11,47.78,47.11,47.52,737400,27.1824246958343,27.5690140515169,27.1824246958343,27.4189943015505,1277991.73137501,0.0,1.0
2007-12-18,47.45,47.73,47.02,47.45,790400,27.3786043688673,27.5401640996003,27.1304947823844,27.3786043688673,1369846.30387687,0.0,1.0
2007-12-19,47.09,47.76,46.76,47.45,607300,27.1708847150676,27.5574740707503,26.980475032418,27.3786043688673,1052514.75246005,0.0,1.0
2007-12-20,47.2,47.66,46.92,47.55,575300,27.2343546092842,27.499774166917,27.0727948785512,27.4363042727005,997055.387930623,0.0,1.0
2007-12-21,48.67,48.68,47.38,47.65,1198200,28.0825431956327,28.088313186016,27.338214436184,27.4940041765337,2076606.58059877,0.0,1.0
2007-12-24,48.91,49.07,48.64,48.75,159600,28.2210229648324,28.3133428109656,28.0652332244827,28.1287031186992,276603.580590522,0.0,1.0
2007-12-26,48.57,48.8,48.46,48.8,460000,28.0248432917994,28.1575530706159,27.9613733975829,28.1575530706159,797228.365110529,0.0,1.0
2007-12-27,47.43,48.51,47.4,48.36,896500,27.3670643881006,27.9902233494995,27.3497544169506,27.9036734937497,1553728.75939476,0.0,1.0
2007-12-28,47.05,47.8,47.0,47.8,524000,27.1478047535343,27.5805540322836,27.1189548016177,27.5805540322836,908147.094169385,0.0,1.0
2007-12-31,46.3,47.08,46.3,46.75,801000,26.7150554747851,27.1651147246843,26.7150554747851,26.9747050420347,1388217.21837725,0.0,1.0
2008-01-02,45.04,46.28,45.02,46.14,1192700,25.9880366864864,26.7035154940185,25.9764967057198,26.622735628652,2067074.50232028,0.0,1.0
2008-01-03,44.98,45.6,44.93,45.3,854500,25.9534167441865,26.3111561479525,25.9245667922699,26.1380564364528,1480938.34344988,0.0,1.0
2008-01-04,43.36,44.7,43.36,44.64,1125000,25.0186783020882,25.7918570134535,25.0186783020882,25.7572370711535,1949743.2842377,0.0,1.0
2008-01-07,43.7,44.13,43.39,43.54,1176100,25.2148579751212,25.4629675616041,25.0359882732382,25.122538128988,2038304.95697063,0.0,1.0
2008-01-08,42.31,44.0,42.26,44.0,952100,24.4128293118393,25.3879576866209,24.3839793599227,25.3879576866209,1650089.40526464,0.0,1.0
2008-01-09,43.4,43.4,42.24,42.24,1055500,25.0417582636215,25.0417582636215,24.372439379156,24.372439379156,1829292.47690035,0.0,1.0
2008-01-10,42.97,43.37,42.53,43.16,1178000,24.7936486771386,25.0244482924715,24.5397691002724,24.9032784944217,2041597.85673957,0.0,1.0
2008-01-11,42.28,42.8,42.2,42.5,1042300,24.3955193406893,24.6955588406221,24.3493594176227,24.5224591291224,1806415.48903196,0.0,1.0
2008-01-14,43.17,43.2,42.55,42.67,652700,24.9090484848051,24.926358455955,24.551309081039,24.6205489656389,1131197.72588617,0.0,1.0
2008-01-15,41.97,42.8,41.97,42.73,1086500,24.2166496388063,24.6955588406221,24.2166496388063,24.6551689079388,1883018.73628824,0.0,1.0
2008-01-16,41.78,42.3,41.59,41.59,1235100,24.1070198215232,24.407059321456,23.99739000424,23.99739000424,2140558.16032176,0.0,1.0
2008-01-17,41.04,42.22,40.94,41.75,1623600,23.6800405331573,24.3608993983894,23.622340629324,24.0897098503732,2813869.50781185,0.0,1.0
2008-01-18,40.29,41.86,40.06,41.24,2086900,23.2472912544081,24.1531797445897,23.1145814755916,23.7954403408237,3616817.11988947,0.0,1.0
2008-01-22,40.27,40.72,38.46,38.51,1843200,23.2357512736414,23.4954008408909,22.19138301426,22.2202329661766,3194459.39689505,0.0,1.0
2008-01-23,40.64,40.78,38.75,39.28,2779000,23.4492409178244,23.5300207831909,22.3587127353763,22.6645222256924,4816299.1883525,0.0,1.0
2008-01-24,40.21,40.94,39.78,40.78,1512400,23.2011313313415,23.622340629324,22.9530217448586,23.5300207831909,2621148.21607209,0.0,1.0
2008-01-25,40.74,40.9,40.07,40.44,1531300,23.5069408216576,23.5992606677907,23.1203514659749,23.3338411101579,2653903.90324728,0.0,1.0
2008-01-28,41.57,41.66,40.42,40.88,1037500,23.9858500234734,24.0377799369233,23.3223011293912,23.5877206870241,1798096.58435255,0.0,1.0
2008-01-29,42.32,42.32,41.45,41.68,1191500,24.4185993022226,24.4185993022226,23.9166101388735,24.0493199176899,2064994.77615042,0.0,1.0
2008-01-30,43.08,43.97,42.22,42.22,1753800,24.8571185713551,25.3706477154709,24.3608993983894,24.3608993983894,3039519.79724097,0.0,1.0
2008-01-31,43.93,44.19,42.21,42.6,1885000,25.3475677539376,25.497587503904,24.3551294080061,24.5801590329556,3266903.19181162,0.0,1.0
2008-02-01,45.2,45.24,43.96,44.0,1646600,26.0803565326196,26.1034364941529,25.3648777250876,25.3879576866209,2853730.92606738,0.0,1.0
2008-02-04,44.5,45.21,44.23,45.21,695000,25.676457205787,26.0861265230029,25.5206674654373,26.0861265230029,1204508.07337351,0.0,1.0
2008-02-05,44.07,44.52,43.55,43.92,1272400,25.4283476193041,25.6879971865536,25.1283081193713,25.3417977635543,2205202.98210138,0.0,1.0
2008-02-06,44.62,45.0,44.01,44.46,1360000,25.7456970903869,25.9649567249531,25.3937276770042,25.6533772442537,2357022.99250069,0.0,1.0
2008-02-07,45.04,45.14,44.23,44.48,1504800,25.9880366864864,26.0457365903197,25.5206674654373,25.6649172250204,2607976.61699636,0.0,1.0
2008-02-08,44.53,44.98,44.2,44.87,1169300,25.693767176937,25.9534167441865,25.5033574942873,25.8899468499699,2026519.84200813,0.0,1.0
2008-02-11,45.03,45.04,43.72,44.37,916600,25.9822666961031,25.9880366864864,25.2263979558878,25.6014473308038,1588564.1727398,0.0,1.0
2008-02-12,45.09,45.52,44.77,45.22,756000,26.0168866384031,26.2649962248859,25.8322469461367,26.0918965133863,1310227.48700773,0.0,1.0
2008-02-13,45.76,45.83,45.21,45.49,904200,26.4034759940857,26.443865926769,26.0861265230029,26.247686253736,1567073.66898465,0.0,1.0
2008-02-14,44.84,45.75,44.58,45.71,639300,25.87263687882,26.3977060037024,25.7226171288536,26.3746260421691,1107974.11698948,0.0,1.0
2008-02-15,45.05,45.05,44.33,44.85,712300,25.9938066768698,25.9938066768698,25.5783673692705,25.8784068692033,1234490.79232223,0.0,1.0
2008-02-19,43.36,45.22,43.0,44.78,1611800,25.0186783020882,26.0918965133863,24.8109586482886,25.83801693652,2793418.86714163,0.0,1.0
2008-02-20,43.26,43.58,42.65,43.07,1344000,24.960978398255,25.1456180905213,24.6090089848723,24.8513485809718,2329293.31023597,0.0,1.0
2008-02-21,42.07,43.29,41.94,43.25,1287300,24.2743495426395,24.9782883694049,24.1993396676563,24.9552084078716,2231026.2487104,0.0,1.0
2008-02-22,42.29,42.3,41.73,42.12,1341200,24.4012893310726,24.407059321456,24.0781698696066,24.3031994945561,2324440.61583966,0.0,1.0
2008-02-25,42.6,42.77,41.98,42.39,1489500,24.5801590329556,24.6782488694721,24.2224196291896,24.4589892349059,2581460.10833072,0.0,1.0
2008-02-26,42.5,42.79,42.11,42.5,1916000,24.5224591291224,24.6897888502388,24.2974295041728,24.5224591291224,3320629.45119951,0.0,1.0
2008-02-27,42.94,43.07,42.29,42.3,1335300,24.7763387059886,24.8513485809718,24.4012893310726,24.407059321456,2314215.29550454,0.0,1.0
2008-02-28,42.72,43.02,42.34,42.72,1511400,24.6493989175555,24.8224986290552,24.4301392829893,24.6493989175555,2619415.11093055,0.0,1.0
2008-02-29,41.25,42.32,41.19,42.22,1653300,23.8012103312071,24.4185993022226,23.7665903889071,24.3608993983894,2865342.73051572,0.0,1.0
2008-03-03,41.47,41.48,40.94,41.28,1357900,23.9281501196402,23.9339201100235,23.622340629324,23.818520302357,2353383.47170344,0.0,1.0
2008-03-04,41.42,41.59,40.94,41.47,1239400,23.8993001677235,23.99739000424,23.622340629324,23.9281501196402,2148010.51243041,0.0,1.0
2008-03-05,40.75,41.55,40.25,41.12,1633700,23.7377404369905,24.2037574271645,23.4464798181317,23.953273294946,2804532.94098114,0.39,1.0
2008-03-06,40.26,40.63,40.14,40.63,1085300,23.4523050305089,23.6678378884644,23.3824024819828,23.6678378884644,1863108.03748965,0.0,1.0
2008-03-07,40.17,40.58,39.8,40.0,1237800,23.3998781191143,23.6387118265785,23.1843452611588,23.3008495087023,2124901.06772753,0.0,1.0
2008-03-10,39.26,40.39,39.23,40.2,1480700,22.8697837927913,23.5280327914122,22.8523081556598,23.4173537562458,2541881.57293921,0.0,1.0
2008-03-11,39.92,40.08,39.25,40.08,1331300,23.2542478096849,23.3474512077197,22.8639585804142,23.3474512077197,2285410.23708649,0.0,1.0
2008-03-12,39.82,40.37,39.8,40.09,1282500,23.1959956859132,23.5163823666578,23.1843452611588,23.3532764200969,2201636.46741037,0.0,1.0
2008-03-13,39.45,39.84,39.07,39.36,1668100,22.9804628279577,23.2076461106675,22.759104757625,22.9280359165631,2863586.58190037,0.0,1.0
2008-03-14,39.15,39.75,38.74,39.64,2043300,22.8057064566424,23.1552191992729,22.5668727491782,23.091141863124,3507683.27006597,0.0,1.0
2008-03-17,39.25,39.7,38.3,38.3,1547400,22.8639585804142,23.1260931373871,22.3105634045825,22.3105634045825,2656383.83600062,0.0,1.0
2008-03-18,40.1,40.1,39.22,39.7,1530400,23.3591016324741,23.3591016324741,22.8464829432826,23.1260931373871,2627200.35066263,0.0,1.0
2008-03-19,40.03,40.8,40.03,40.23,1840600,23.3183251458339,23.7668664988764,23.3183251458339,23.4348293933774,3159713.1243006,0.0,1.0
2008-03-20,40.53,40.54,40.0,40.33,1478600,23.6095857646926,23.6154109770698,23.3008495087023,23.4930815171491,2538276.55416216,0.0,1.0
2008-03-24,41.16,41.28,40.61,40.61,842200,23.9765741444547,24.0464766929808,23.65618746371,23.65618746371,1445784.19715634,0.0,1.0
2008-03-25,40.85,41.08,40.55,41.01,1000200,23.7959925607623,23.9299724454373,23.621236189447,23.8891959587971,1717018.94323887,0.0,1.0
2008-03-26,40.35,40.79,40.12,40.67,867400,23.5047319419035,23.7610412864992,23.3707520572284,23.6911387379731,1489044.4224809,0.0,1.0
2008-03-27,39.69,40.62,39.69,40.59,1124200,23.1202679250099,23.6620126760872,23.1202679250099,23.6445370389557,1929886.71864541,0.0,1.0
2008-03-28,39.81,40.08,39.75,39.81,981600,23.190170473536,23.3474512077197,23.1552191992729,23.190170473536,1685088.77692789,0.0,1.0
2008-03-31,40.22,40.37,39.5,39.72,1349000,23.4290041810002,23.5163823666578,23.0095888898436,23.1377435621414,2315795.39535016,0.0,1.0
2008-04-01,41.66,41.69,40.17,40.17,1483700,24.2678347633135,24.285310400445,23.3998781191143,23.3998781191143,2547031.59976355,0.0,1.0
2008-04-02,41.49,42.21,41.36,41.97,1124900,24.1688061529015,24.5882214440581,24.0930783919982,24.4484163470059,1931088.39157109,0.0,1.0
2008-04-03,41.35,41.56,40.97,41.2,602600,24.087253179621,24.2095826395417,23.8658951092884,23.9998749939634,1034468.72145145,0.0,1.0
2008-04-04,42.05,42.23,41.18,41.58,843800,24.4950180460233,24.5998718688125,23.9882245692091,24.2212330642961,1448530.87812933,0.0,1.0
2008-04-07,42.03,42.52,41.66,42.52,856700,24.483367621269,24.7688030277506,24.2678347633135,24.7688030277506,1470675.99347404,0.0,1.0
2008-04-08,41.57,41.91,41.4,41.82,611600,24.2154078519189,24.4134650727429,24.1163792415069,24.3610381613483,1049918.80192451,0.0,1.0
2008-04-09,41.06,41.77,40.98,41.65,564600,23.9183220206829,24.3319120994624,23.8717203216655,24.2620095509363,969235.048342999,0.0,1.0
2008-04-10,41.4,41.63,41.0,41.13,568400,24.1163792415069,24.250359126182,23.8833707464199,23.9590985073232,975758.415653843,0.0,1.0
2008-04-11,40.68,41.11,40.57,41.06,736100,23.6969639503503,23.9474480825688,23.6328866142013,23.9183220206829,1263644.9151351,0.0,1.0
2008-04-14,40.3,40.75,40.22,40.74,526700,23.4756058800176,23.7377404369905,23.4290041810002,23.7319152246133,904173.042795353,0.0,1.0
2008-04-15,40.86,40.91,40.31,40.35,718800,23.8018177731394,23.8309438350253,23.4814310923948,23.5047319419035,1233946.42711468,0.0,1.0
2008-04-16,42.02,42.02,40.83,41.03,883100,24.4775424088918,24.4775424088918,23.7843421360079,23.9008463835514,1515996.22952834,0.0,1.0
2008-04-17,42.13,42.25,41.77,42.12,696000,24.5416197450407,24.6115222935668,24.3319120994624,24.5357945326636,1194806.2232496,0.0,1.0
2008-04-18,42.5,42.85,41.56,42.75,1337000,24.7571526029962,24.9610350361974,24.2095826395417,24.9027829124256,2295195.28805276,0.0,1.0
2008-04-21,41.73,42.42,41.13,42.12,1092600,24.3086112499537,24.7105509039788,23.9590985073232,24.5357945326636,1875639.7694289,0.0,1.0
2008-04-22,41.01,41.65,40.85,41.64,987600,23.8891959587971,24.2620095509363,23.7959925607623,24.2561843385591,1695388.83057659,0.0,1.0
2008-04-23,41.62,41.78,40.86,41.04,783200,24.2445339138048,24.3377373118396,23.8018177731394,23.9066715959286,1344500.33627743,0.0,1.0
2008-04-24,42.25,42.59,41.52,41.76,842400,24.6115222935668,24.8095795143908,24.186281790033,24.3260868870852,1446127.53227797,0.0,1.0
2008-04-25,42.66,42.76,41.97,42.4,770500,24.850356001031,24.9086081248028,24.4484163470059,24.6989004792245,1322698.55605434,0.0,1.0
2008-04-28,42.57,42.86,42.32,42.43,609000,24.7979290896365,24.9668602485745,24.6522987802071,24.716376116356,1045455.4453434,0.0,1.0
2008-04-29,43.05,43.26,42.48,42.63,625800,25.0775392837409,25.1998687436616,24.7455021782419,24.8328803638995,1074295.59555977,0.0,1.0
2008-04-30,42.46,43.36,42.41,43.25,915200,24.7338517534875,25.2581208674333,24.7047256916016,25.1940435312844,1571101.5165489,0.0,1.0
2008-05-01,43.74,43.9,42.35,42.56,785200,25.479478937766,25.5726823358008,24.6697744173386,24.7921038772593,1347933.68749366,0.0,1.0
2008-05-02,43.62,44.26,43.34,43.72,591600,25.4095763892399,25.7823899813791,25.246470442679,25.4678285130116,1015585.28976216,0.0,1.0
2008-05-05,42.8,43.37,42.78,43.32,513600,24.9319089743115,25.2639460798105,24.9202585495571,25.2348200179246,881684.592329017,0.0,1.0
2008-05-06,43.98,44.11,42.74,42.74,881800,25.6192840348182,25.6950117957215,24.8969577000484,24.8969577000484,1513764.55123779,0.0,1.0
2008-05-07,43.07,44.11,42.95,44.11,611000,25.0891897084952,25.6950117957215,25.0192871599691,25.6950117957215,1048888.79655964,0.0,1.0
2008-05-08,43.3,43.94,42.9,43.39,819400,25.2231695931703,25.5959831853095,24.9901610980832,25.2755965045649,1406643.99329127,0.0,1.0
2008-05-09,43.26,43.39,42.78,42.94,477500,25.1998687436616,25.2755965045649,24.9202585495571,25.013461947592,819712.602875984,0.0,1.0
2008-05-12,43.67,43.67,43.04,43.3,690400,25.4387024511258,25.4387024511258,25.0717140713637,25.2231695931703,1185192.83984415,0.0,1.0
2008-05-13,43.85,43.96,43.37,43.4,644000,25.5435562739149,25.6076336100639,25.2639460798105,25.281421716942,1105539.09162751,0.0,1.0
2008-05-14,44.78,45.04,43.85,44.3,780700,26.0853010249923,26.2367565467988,25.5435562739149,25.8056908308878,1340208.64725713,0.0,1.0
2008-05-15,45.48,45.48,44.42,44.66,955500,26.4930658913946,26.4930658913946,25.8755933794139,26.0153984764662,1640283.54355603,0.0,1.0
2008-05-16,45.16,45.49,44.74,45.37,1005200,26.3066590953249,26.4988911037717,26.0620001754836,26.4289885552456,1725602.32127946,0.0,1.0
2008-05-19,45.41,45.83,44.86,45.08,894500,26.4522894047543,26.6969483245957,26.1319027240097,26.2600573963075,1535566.33146088,0.0,1.0
2008-05-20,44.99,45.5,44.58,45.5,801000,26.207630484913,26.5047163161489,25.9687967774487,26.5047163161489,1375057.16210191,0.0,1.0
2008-05-21,44.68,45.51,44.4,45.12,659500,26.0270489012205,26.5105415285261,25.8639429546596,26.2833582458162,1132147.56355332,0.0,1.0
2008-05-22,44.86,45.16,44.52,44.63,549400,26.1319027240097,26.3066590953249,25.9338455031857,25.9979228393346,943141.579099613,0.0,1.0
2008-05-23,43.95,44.74,43.79,44.74,717300,25.6018083976867,26.0620001754836,25.5086049996519,26.0620001754836,1231371.4137025,0.0,1.0
2008-05-27,44.24,44.61,43.69,43.89,892800,25.7707395566248,25.9862724145803,25.4503528758801,25.5668571234236,1532647.98292708,0.0,1.0
2008-05-28,43.85,44.39,43.64,44.17,696100,25.5435562739149,25.8581177422824,25.4212268139942,25.7299630699846,1194977.89081042,0.0,1.0
2008-05-29,44.18,44.33,43.66,43.79,704600,25.7357882823617,25.8231664680194,25.4328772387486,25.5086049996519,1209569.63347941,0.0,1.0
2008-05-30,44.01,44.23,43.7,44.2,849000,25.6367596719497,25.7649143442476,25.4561780882573,25.7474387071161,1457457.59129154,0.0,1.0
2008-06-02,43.53,44.12,43.1,44.01,647400,25.3571494778453,25.7008370080987,25.1066653456268,25.6367596719497,1111375.78869511,0.0,1.0
2008-06-03,43.56,43.75,43.09,43.71,839800,25.3746251149768,25.4853041501432,25.1008401332496,25.4620033006345,1441664.17569687,0.0,1.0
2008-06-04,43.32,43.71,43.04,43.14,591800,25.4620033006345,25.6912318622053,25.2974289487375,25.3562055029864,1006864.05925339,0.39,1.0
2008-06-05,43.36,43.59,43.11,43.56,867100,25.485513922334,25.6206999971066,25.3385725367117,25.6030670308319,1475248.10033561,0.0,1.0
2008-06-06,41.88,43.07,41.88,43.07,1017600,24.61562091945,25.3150619150122,24.61562091945,25.3150619150122,1731302.57975033,0.0,1.0
2008-06-09,42.63,42.76,41.97,42.04,842200,25.0564450763169,25.1328545968405,24.668519818274,24.7096634062482,1432884.26952214,0.0,1.0
2008-06-10,42.69,43.14,42.32,42.55,848700,25.0917110088662,25.3562055029864,24.8742377581452,25.0094238329178,1443943.10085899,0.0,1.0
2008-06-11,41.38,42.55,41.38,42.38,904200,24.3217381482053,25.0094238329178,24.3217381482053,24.9095036906946,1538368.50688901,0.0,1.0
2008-06-12,41.88,42.33,41.33,41.33,691200,24.61562091945,24.8801154135701,24.2923498710809,24.2923498710809,1175979.11077381,0.0,1.0
2008-06-13,43.16,43.16,42.16,42.2,780300,25.3679608138362,25.3679608138362,24.7801952713469,24.8037058930465,1327570.168022,0.0,1.0
2008-06-16,42.8,42.99,42.48,42.69,617900,25.1563652185401,25.268040671613,24.9682802449435,25.0917110088662,1051269.5204675,0.0,1.0
2008-06-17,42.52,43.19,42.44,42.94,742600,24.9917908666431,25.3855937801109,24.9447696232439,25.2386523944886,1263428.94626828,0.0,1.0
2008-06-18,41.97,42.5,41.83,41.97,942100,24.668519818274,24.9800355557933,24.5862326423255,24.668519818274,1602850.00037617,0.0,1.0
2008-06-19,42.43,42.55,41.84,42.02,1321100,24.938891967819,25.0094238329178,24.5921102977504,24.6979080953985,2247664.93524781,0.0,1.0
2008-06-20,41.56,42.24,41.48,42.05,1166900,24.4275359458534,24.8272165147461,24.3805147024542,24.7155410616731,1985315.42876441,0.0,1.0
2008-06-23,40.94,41.67,40.91,41.67,1042200,24.0631213095101,24.4921901555272,24.0454883432354,24.4921901555272,1773156.00296363,0.0,1.0
2008-06-24,40.87,41.41,40.69,40.86,966500,24.0219777215358,24.33937111448,23.9161799238877,24.0161000661109,1644363.15185603,0.0,1.0
2008-06-25,41.0,41.72,40.9,41.15,1218300,24.0983872420594,24.5215784326517,24.0396106878105,24.1865520734328,2072765.26425888,0.0,1.0
2008-06-26,40.14,40.9,40.14,40.26,1027600,23.5929088755186,24.0396106878105,23.5929088755186,23.6634407406174,1748316.16642241,0.0,1.0
2008-06-27,39.92,40.31,39.79,40.01,1407900,23.463600456171,23.6928290177418,23.3871909356474,23.516499354995,2395342.86756142,0.0,1.0
2008-06-30,39.68,40.07,39.68,40.03,1234900,23.3225367259736,23.5517652875444,23.3225367259736,23.5282546658448,2101007.81813452,0.0,1.0
2008-07-01,39.7,39.84,39.04,39.08,1586200,23.3342920368234,23.4165792127719,22.9463667787805,22.96987740048,2698695.11792451,0.0,1.0
2008-07-02,39.33,39.97,39.33,39.57,1506700,23.1168187861024,23.4929887332955,23.1168187861024,23.2578825162998,2563437.10388151,0.0,1.0
2008-07-03,39.46,39.98,39.34,39.59,670700,23.193228306626,23.4988663887204,23.1226964415272,23.2696378271496,1141101.25809606,0.0,1.0
2008-07-07,39.31,40.0,38.95,39.7,1052100,23.1050634752526,23.5106216995702,22.8934678799564,23.3342920368234,1789999.45376899,0.0,1.0
2008-07-08,39.78,39.93,39.06,39.06,1430700,23.3813132802225,23.4694781115959,22.9581220896303,22.9581220896303,2434133.84517375,0.0,1.0
2008-07-09,38.94,39.93,38.94,39.67,1294700,22.8875902245315,23.4694781115959,22.8875902245315,23.3166590705487,2202749.06643353,0.0,1.0
2008-07-10,38.52,39.14,38.17,38.88,1472600,22.6407286966861,23.0051433330294,22.4350107568148,22.8523242919822,2505420.77332973,0.0,1.0
2008-07-11,37.87,38.34,37.43,38.03,1822800,22.258681094068,22.534930899038,22.0000642553728,22.3527235808663,3101236.57858581,0.0,1.0
2008-07-14,37.89,38.41,37.71,38.25,1209700,22.2704364049178,22.5760744870122,22.1646386072698,22.482032000214,2058133.57972089,0.0,1.0
2008-07-15,38.11,38.61,36.94,37.48,1804200,22.3997448242655,22.6936275955101,21.712059139553,22.0294525324972,3069591.30737574,0.0,1.0
2008-07-16,39.81,39.81,37.69,38.1,1614300,23.3989462464972,23.3989462464972,22.15288329642,22.3938671688406,2746503.29647304,0.0,1.0
2008-07-17,40.31,41.58,38.81,41.58,2098600,23.6928290177418,24.4392912567032,22.8111807040079,24.4392912567032,3570471.29900163,0.0,1.0
2008-07-18,40.23,41.16,39.33,39.75,2105100,23.6458077743427,24.1924297288577,23.1168187861024,23.3636803139478,3581530.13033847,0.0,1.0
2008-07-21,40.23,40.4,39.98,40.3,1252600,23.6458077743427,23.7457279165659,23.4988663887204,23.6869513623169,2131121.86654409,0.0,1.0
2008-07-22,40.55,40.65,40.09,40.18,1434200,23.8338927479392,23.8926693021882,23.5635205983942,23.6164194972182,2440088.60050898,0.0,1.0
2008-07-23,40.82,41.19,40.37,40.9,1423500,23.9925894444113,24.2100626951324,23.7280949502912,24.0396106878105,2421884.06276986,0.0,1.0
2008-07-24,40.28,41.07,40.04,40.68,1399600,23.6751960514671,24.1395308300337,23.5341323212697,23.9103022684628,2381221.5906236,0.0,1.0
2008-07-25,40.19,40.75,40.08,40.2,962800,23.6222971526431,23.9514458564371,23.5576429429693,23.628174808068,1638068.12478737,0.0,1.0
2008-07-28,39.56,40.14,39.39,40.14,874200,23.2520048608749,23.5929088755186,23.1520847186517,23.5929088755186,1487327.74687278,0.0,1.0
2008-07-29,40.23,40.34,39.44,39.44,1279300,23.6458077743427,23.7104619840165,23.1814729957762,23.1814729957762,2176548.14295853,0.0,1.0
2008-07-30,40.35,40.82,39.87,40.16,1131100,23.7163396394414,23.9925894444113,23.4342121790466,23.6046641863684,1924406.78847838,0.0,1.0
2008-07-31,40.11,40.63,39.9,40.25,1243200,23.575275909244,23.8809139913384,23.4518451453212,23.6575630851925,2115129.09507234,0.0,1.0
2008-08-01,39.94,40.44,39.42,40.33,855600,23.4753557670208,23.7692385382654,23.1697176849264,23.7045843285916,1455682.47566272,0.0,1.0
2008-08-04,40.17,40.46,39.85,39.97,737600,23.6105418417933,23.7809938491152,23.4224568681968,23.4929887332955,1254922.15293224,0.0,1.0
2008-08-05,41.26,41.26,40.35,40.55,1233400,24.2512062831066,24.2512062831066,23.7163396394414,23.8338927479392,2098455.78013371,0.0,1.0
2008-08-06,41.57,41.62,40.79,41.0,856300,24.4334136012783,24.4628018784027,23.9749564781367,24.0983872420594,1456873.42672977,0.0,1.0
2008-08-07,40.46,41.14,40.45,41.12,1004200,23.7809938491152,24.1806744180079,23.7751161936903,24.1689191071581,1708504.37360975,0.0,1.0
2008-08-08,42.87,42.87,40.49,40.64,1169000,25.1975088065143,25.1975088065143,23.7986268153899,23.8867916467633,1988888.28196555,0.0,1.0
2008-08-11,43.19,43.91,42.29,42.61,986800,25.3855937801109,25.8087849707031,24.8566047918705,25.0446897654671,1678900.73280034,0.0,1.0
2008-08-12,42.79,43.45,42.65,43.02,585500,25.1504875631152,25.5384128211581,25.0682003871667,25.2856736378877,996145.49964998,0.0,1.0
2008-08-13,42.48,42.86,41.78,42.73,250700,24.9682802449435,25.1916311510894,24.556844365201,25.1152216305658,426530.617868916,0.0,1.0
2008-08-14,42.86,43.25,42.02,42.1,243600,25.1916311510894,25.4208597126602,24.6979080953985,24.7449293387976,414450.971331743,0.0,1.0
2008-08-15,42.85,43.52,42.69,43.06,1276400,25.1857534956645,25.5795564091323,25.0917110088662,25.3091842595873,2171614.20282363,0.0,1.0
2008-08-18,42.9,43.6,42.75,43.38,1045200,25.215141772789,25.6265776525315,25.1269769414156,25.4972692331838,1778260.07896526,0.0,1.0
2008-08-19,42.25,42.9,42.18,42.71,1029700,24.833094170171,25.215141772789,24.7919505821967,25.103466319716,1751889.01962354,0.0,1.0
2008-08-20,42.06,42.59,41.71,42.22,668600,24.721418717098,25.0329344546173,24.5157007772268,24.8154612038963,1137528.40489492,0.0,1.0
2008-08-21,42.19,42.21,41.27,41.27,620400,24.7978282376216,24.8095835484714,24.2570839385315,24.2570839385315,1055522.91713552,0.0,1.0
2008-08-22,42.71,42.72,42.13,42.35,616800,25.103466319716,25.1093439751409,24.7625623050723,24.8918707244199,1049398.02593358,0.0,1.0
2008-08-25,42.01,42.6,41.69,42.18,681900,24.6920304399736,25.0388121100422,24.503945466377,24.7919505821967,1160156.47516878,0.0,1.0
2008-08-26,42.01,42.27,41.72,42.06,572900,24.6920304399736,24.8448494810208,24.5215784326517,24.721418717098,974708.380443165,0.0,1.0
2008-08-27,42.46,42.66,41.93,42.0,610400,24.9565249340937,25.0740780425916,24.6450091965744,24.6861527845487,1038509.33046345,0.0,1.0
2008-08-28,42.92,42.95,42.52,42.66,720200,25.2268970836388,25.2445300499135,24.9917908666431,25.0740780425916,1225318.51212283,0.0,1.0
2008-08-29,42.42,43.03,42.32,42.32,798500,24.9330143123941,25.2915512933126,24.8742377581452,24.8742377581452,1358534.89576518,0.0,1.0
2008-09-02,42.62,43.97,42.4,42.95,955600,25.050567420892,25.8440509032525,24.9212590015444,25.2445300499135,1625818.34238347,0.0,1.0
2008-09-03,42.24,43.09,41.97,42.44,871500,25.0564450763169,25.5606585780894,24.8962831404598,25.1750835473222,1469169.30505814,0.39,1.0
2008-09-04,41.5,42.21,41.5,42.04,827200,24.6174827335973,25.0386493056661,24.6174827335973,24.9378066053116,1394488.63929328,0.0,1.0
2008-09-05,41.6,41.74,41.03,41.3,683800,24.6768019691,24.7598488988037,24.3386823267349,24.498844262592,1152745.806998,0.0,1.0
2008-09-08,42.45,42.67,41.94,42.3,1034100,25.1810154708724,25.3115177889783,24.878487369809,25.0920366176185,1743279.37849756,0.0,1.0
2008-09-09,42.05,42.96,41.99,42.48,1341200,24.9437385288619,25.4835435719359,24.9081469875603,25.1988112415232,2260986.65742281,0.0,1.0
2008-09-10,42.13,42.48,41.97,42.25,1139400,24.991193917264,25.1988112415232,24.8962831404598,25.0623769998672,1920793.46664744,0.0,1.0
2008-09-11,42.39,42.48,41.35,41.53,727100,25.1454239295709,25.1988112415232,24.5285038803434,24.6352785042481,1225740.67895327,0.0,1.0
2008-09-12,42.19,42.42,41.71,41.97,756300,25.0267854585656,25.1632197002217,24.7420531281529,24.8962831404598,1274965.85819331,0.0,1.0
2008-09-15,41.76,42.55,41.0,41.55,1006300,24.7717127459042,25.2403347063751,24.3208865560841,24.6471423513486,1696414.31059094,0.0,1.0
2008-09-16,42.29,42.34,41.03,41.03,1203400,25.0861046940682,25.1157643118195,24.3386823267349,24.3386823267349,2028684.27046124,0.0,1.0
2008-09-17,40.95,41.66,40.94,41.66,1476400,24.2912269383328,24.7123935104016,24.2852950147825,24.7123935104016,2488905.98047945,0.0,1.0
2008-09-18,41.34,41.68,39.72,41.48,1544800,24.5225719567931,24.7242573575021,23.5616003416503,24.6056188864968,2604214.27705544,0.0,1.0
2008-09-19,42.19,44.2,41.51,41.51,1311500,25.0267854585656,26.2191020921687,24.6234146571476,24.6234146571476,2210918.58127797,0.0,1.0
2008-09-22,41.0,42.12,40.93,41.85,632200,24.3208865560841,24.9852619937137,24.2793630912323,24.8251000578566,1065758.84642313,0.0,1.0
2008-09-23,40.91,42.18,40.73,41.04,829000,24.2674992441317,25.0208535350153,24.160724620227,24.3446142502852,1397523.06815055,0.0,1.0
2008-09-24,40.69,41.0,40.41,40.67,821900,24.1369969260259,24.3208865560841,23.9709030666185,24.1251330789254,1385553.93210245,0.0,1.0
2008-09-25,41.47,42.02,40.77,40.99,803300,24.5996869629465,24.9259427582111,24.184452314428,24.3149546325338,1354198.16724407,0.0,1.0
2008-09-26,41.62,41.7,40.89,41.2,608600,24.6886658162005,24.7361212046026,24.2556353970312,24.4395250270894,1025974.11251679,0.0,1.0
2008-09-29,40.23,41.43,39.63,41.1,1240000,23.8641284427137,24.5759592687455,23.5082130296979,24.3802057915868,2090384.32389225,0.0,1.0
2008-09-30,40.21,40.97,39.34,40.94,1258000,23.8522645956132,24.3030907854333,23.3361872467402,24.2852950147825,2120728.61246488,0.0,1.0
2008-10-01,39.75,39.97,38.87,39.88,1047800,23.5793961123011,23.7098984304069,23.0573868398778,23.6565111184545,1766374.75368895,0.0,1.0
2008-10-02,37.3,39.8,37.3,39.75,1864500,22.1260748424863,23.6090557300524,22.1260748424863,23.5793961123011,3143162.55798153,0.0,1.0
2008-10-03,36.61,38.05,36.58,38.02,1952300,21.716772117518,22.5709691087561,21.6989763468672,22.5531733381053,3291175.25446359,0.0,1.0
2008-10-06,35.79,36.23,34.88,35.95,2260500,21.2303543863963,21.491359022608,20.6905493433223,21.3252651632006,3810736.90657939,0.0,1.0
2008-10-07,34.52,36.19,34.52,36.15,2078200,20.4770000955128,21.4676313284069,20.4770000955128,21.4439036342059,3503416.69509102,0.0,1.0
2008-10-08,35.6,36.49,33.99,34.44,2490800,21.1176478389413,21.6455890349149,20.1626081473487,20.4295447071106,4198975.22092808,0.0,1.0
2008-10-09,32.38,36.57,32.38,36.03,2274700,19.2075684557562,21.693044423317,19.2075684557562,21.3727205516027,3834675.17867556,0.0,1.0
2008-10-10,32.92,34.28,30.5,31.68,2419000,19.5278923274705,20.3346339303064,18.0923668283065,18.7923338072377,4077935.22539947,0.0,1.0
2008-10-13,34.4,34.92,33.53,34.92,1513300,20.4058170129096,20.7142770375233,19.8897396640366,20.7142770375233,2551111.77205334,0.0,1.0
2008-10-14,33.29,35.99,32.68,35.41,2212500,19.7473734988302,21.3489928574016,19.3855261622641,21.0049412914863,3729818.80371904,0.0,1.0
2008-10-15,31.21,33.29,31.11,33.29,1621600,18.5135334003752,19.7473734988302,18.4542141648726,19.7473734988302,2733683.241632,0.0,1.0
2008-10-16,33.33,33.4,29.92,31.14,3072200,19.7711011930313,19.8126246578831,17.7483152623911,18.4720099355234,5179095.74182401,0.0,1.0
2008-10-17,33.86,35.44,31.62,33.76,2892900,20.0854931411953,21.0227370621371,18.7567422659361,20.0261739056927,4876832.91176443,0.0,1.0
2008-10-20,35.32,35.32,34.02,34.5,1505500,20.9515539795339,20.9515539795339,20.1804039179995,20.4651362484122,2537962.58033854,0.0,1.0
2008-10-21,34.41,35.92,34.22,35.06,1384900,20.4117489364599,21.3074693925498,20.2990423890048,20.797323967227,2334655.84690191,0.0,1.0
2008-10-22,34.54,34.61,32.66,33.64,2038500,20.4888639426133,20.5303874074651,19.3736623151636,19.9549908230895,3436490.68085028,0.0,1.0
2008-10-23,34.14,35.2,32.77,34.64,1971500,20.2515870006027,20.8803708969307,19.4389134742165,20.5481831781159,3323542.49560772,0.0,1.0
2008-10-24,33.15,33.83,32.15,32.75,1569100,19.6643265691265,20.0676973705445,19.0711342141001,19.427049627116,2645179.0666285,0.0,1.0
2008-10-27,32.87,34.42,32.6,33.0,1557600,19.4982327097191,20.4176808600101,19.338070773862,19.5753477158726,2625792.43781821,0.0,1.0
2008-10-28,36.2,36.2,32.65,33.6,1918700,21.4735632519572,21.4735632519572,19.3677303916133,19.9312631288884,3234532.58246134,0.0,1.0
2008-10-29,37.37,39.38,35.52,35.98,2417300,22.1675983073381,23.3599149409413,21.0701924505392,21.3430609338514,4075069.37592318,0.0,1.0
2008-10-30,37.77,38.68,37.24,38.2,1216400,22.4048752493487,22.9446802924228,22.0904833011847,22.6599479620101,2050599.58998591,0.0,1.0
2008-10-31,39.35,40.02,37.61,37.9,1685500,23.3421191702905,23.7395580481582,22.3099644725445,22.4819902555021,2841405.46606483,0.0,1.0
2008-11-03,39.79,40.62,39.47,39.55,1504900,23.6031238065021,24.0954734611741,23.4133022528936,23.4607576412958,2536951.10405278,0.0,1.0
2008-11-04,39.91,40.3,39.21,40.2,1476600,23.6743068891053,23.9056519075656,23.2590722405868,23.846332672063,2489243.13924137,0.0,1.0
2008-11-05,38.39,39.45,38.36,39.2,1207300,22.7726545094651,23.4014384057931,22.7548587388143,23.2531403170365,2035258.86631864,0.0,1.0
2008-11-06,36.51,38.78,36.29,38.17,1542500,21.6574528820154,23.0039995279254,21.5269505639096,22.6421521913593,2600336.95129338,0.0,1.0
2008-11-07,37.4,37.76,36.63,36.83,1622900,22.1853940779889,22.3989433257984,21.7286359646186,21.8472744356238,2735874.77358446,0.0,1.0
2008-11-10,36.91,38.24,36.45,38.0,754900,21.894729824026,22.6836756562111,21.6218613407138,22.5413094910048,1272605.74685988,0.0,1.0
2008-11-11,35.96,36.84,35.31,36.46,1491400,21.3311970867508,21.8532063591741,20.9456220559837,21.6277932642641,2514192.88762331,0.0,1.0
2008-11-12,36.0,36.77,35.01,35.09,1623100,21.3549247809519,21.8116828943223,20.7676643494757,20.8151197378778,2736211.93234638,0.0,1.0
2008-11-13,37.91,37.95,35.0,36.1,2155300,22.4879221790524,22.5116498732535,20.7617324259255,21.4142440164545,3633391.39781046,0.0,1.0
2008-11-14,35.95,37.7,35.86,37.51,1486200,21.3252651632006,22.3633517844968,21.2718778512482,22.2506452370418,2505426.75981343,0.0,1.0
2008-11-17,35.89,37.14,35.57,35.57,1083600,21.289673621899,22.031164065682,21.0998520682905,21.0998520682905,1826726.17207229,0.0,1.0
2008-11-18,36.86,37.61,35.68,35.79,1564900,21.8650702062746,22.3099644725445,21.1651032273434,21.2303543863963,2638098.73262822,0.0,1.0
2008-11-19,36.25,37.74,36.25,37.07,1458400,21.5032228697085,22.3870794786979,21.5032228697085,21.9896406008302,2458561.69190682,0.0,1.0
2008-11-20,35.88,38.6,35.67,35.91,2309300,21.2837416983487,22.8972249040206,21.1591713037932,21.3015374689995,3893003.6444874,0.0,1.0
2008-11-21,37.2,37.2,35.07,36.66,2492300,22.0667556069836,22.0667556069836,20.8032558907773,21.7464317352693,4201503.91164247,0.0,1.0
2008-11-24,39.03,39.92,36.86,37.45,2949400,23.152297616682,23.6802388126555,21.8650702062746,22.2150536957402,4972080.2620063,0.0,1.0
2008-11-25,39.16,39.99,38.16,39.99,2476300,23.2294126228355,23.7217622775074,22.636220267809,23.7217622775074,4174531.21068901,0.0,1.0
2008-11-26,39.66,40.02,37.38,38.35,1584100,23.5260088003487,23.7395580481582,22.1735302308884,22.748926815264,2670465.97377235,0.0,1.0
2008-11-28,39.15,39.75,39.11,39.55,662700,23.2234806992852,23.5793961123011,23.1997530050841,23.4607576412958,1117175.55761564,0.0,1.0
2008-12-01,36.66,38.37,36.66,37.73,1921300,21.7464317352693,22.7607906623646,21.7464317352693,22.3811475551476,3238915.64636628,0.0,1.0
2008-12-02,36.75,37.64,35.9,37.19,1698300,21.7998190472217,22.3277602431953,21.2956055454493,22.0608236834334,2862983.62682759,0.0,1.0
2008-12-03,37.21,38.18,35.95,35.95,1693000,22.3040325489942,22.885459895743,21.5487764078565,21.5487764078565,2824445.75265116,0.39,1.0
2008-12-04,36.93,38.11,36.32,36.8,1095300,22.1361978509636,22.8435012212354,21.7705579731112,22.0582745983066,1827297.95208436,0.0,1.0
2008-12-05,38.44,38.55,35.98,36.38,1367500,23.0413064010572,23.1072414609978,21.5667586969312,21.8065225512607,2281411.43930919,0.0,1.0
2008-12-08,39.96,40.5,38.96,39.19,1412700,23.952409047509,24.2760902508537,23.3529994116854,23.4908636279248,2356818.96914961,0.0,1.0
2008-12-09,39.26,40.49,39.13,40.29,1232200,23.5328223024325,24.2700961544954,23.4548990497754,24.1502142273307,2055689.34224262,0.0,1.0
2008-12-10,39.65,39.81,39.07,39.43,1216500,23.7665920604037,23.8624976021354,23.418934471626,23.6347219405225,2029496.90378035,0.0,1.0
2008-12-11,38.33,39.5,38.09,39.34,1117400,22.9753713411166,23.6766806150301,22.8315130285189,23.5807750732984,1864167.56291341,0.0,1.0
2008-12-12,38.54,38.8,36.73,36.76,1045100,23.1012473646395,23.2570938699536,22.0163159237989,22.0342982128736,1743548.88133239,0.0,1.0
2008-12-15,36.36,38.0,36.06,37.68,2165200,21.7945343585442,22.7775661612948,21.6147114677971,22.5857550778313,3612220.87633804,0.0,1.0
2008-12-16,37.2,37.24,36.23,36.75,2052700,22.298038452636,22.3220148380689,21.7166111058871,22.0283041165154,3424536.20582814,0.0,1.0
2008-12-17,38.17,38.37,36.47,36.83,1663000,22.8794657993848,22.9993477265495,21.8604694184848,22.0762568873813,2774396.50718186,0.0,1.0
2008-12-18,37.46,38.78,37.08,38.59,1328300,22.4538849579501,23.2451056772372,22.2261092963371,23.1312178464307,2216013.75856263,0.0,1.0
2008-12-19,37.1,38.27,36.88,37.86,1872900,22.2380974890536,22.9394067629672,22.1062273691724,22.6936488122795,3124574.39464877,0.0,1.0
2008-12-22,36.28,37.11,35.72,37.11,1394100,21.7465815876783,22.2440915854119,21.4109121916171,22.2440915854119,2325788.43695865,0.0,1.0
2008-12-23,36.4,36.86,35.98,36.54,1037000,21.8185107439771,22.094239176456,21.5667586969312,21.9024280929924,1730035.58505568,0.0,1.0
2008-12-24,36.35,36.92,36.12,36.64,608100,21.788540262186,22.1302037546054,21.6506760459465,21.9623690565748,1014498.20566283,0.0,1.0
2008-12-26,36.14,36.7,35.9,36.36,617700,21.662664238663,21.9983336347242,21.5188059260654,21.7945343585442,1030513.96421301,0.0,1.0
2008-12-29,35.61,36.55,35.31,36.15,1148100,21.3449771316765,21.9084221893507,21.1651542409295,21.6686583350212,1915384.62411034,0.0,1.0
2008-12-30,37.44,37.47,35.9,35.9,1217600,22.4418967652336,22.4598790543083,21.5188059260654,21.5188059260654,2031332.0427809,0.0,1.0
2008-12-31,37.86,38.28,36.85,37.01,1157200,22.6936488122795,22.9454008593254,22.0882450800977,22.1841506218295,1930566.22856936,0.0,1.0
2009-01-02,39.38,39.53,38.02,38.1,994400,23.6047514587313,23.6946629041048,22.7895543540113,22.8375071248772,1658965.65648926,0.0,1.0
2009-01-05,38.63,39.82,38.25,39.82,1023100,23.1551942318636,23.8684916984937,22.9274185702507,23.8684916984937,1706846.10132157,0.0,1.0
2009-01-06,38.0,38.99,37.73,38.9,1368200,22.7775661612948,23.3709817007601,22.6157255596224,23.317034833536,2282579.25503681,0.0,1.0
2009-01-07,36.77,37.82,36.65,37.35,1451400,22.0402923092318,22.6696724268466,21.968363152933,22.3879498980095,2421382.49580503,0.0,1.0
2009-01-08,37.37,37.37,36.52,36.79,987900,22.399938090726,22.399938090726,21.890439900276,22.0522805019483,1648121.65330424,0.0,1.0
2009-01-09,37.64,37.96,36.24,37.29,1522600,22.5617786923983,22.7535897758619,21.7226052022454,22.3519853198601,2540166.03838551,0.0,1.0
2009-01-12,36.57,37.47,36.28,37.17,1206800,21.9204103820671,22.4598790543083,21.7465815876783,22.2800561635613,2013314.31441195,0.0,1.0
2009-01-13,36.41,36.77,36.0,36.57,944100,21.8245048403354,22.0402923092318,21.5787468896477,21.9204103820671,1575049.75491905,0.0,1.0
2009-01-14,36.4,36.77,35.66,35.9,1510800,21.8185107439771,22.0402923092318,21.3749476134677,21.5188059260654,2520480.00183425,0.0,1.0
2009-01-15,36.55,36.98,35.43,36.29,1524800,21.9084221893507,22.1661683327548,21.2370833972283,21.7525756840365,2543836.31638658,0.0,1.0
2009-01-16,36.92,37.47,36.24,37.17,1130100,22.1302037546054,22.4598790543083,21.7226052022454,22.2800561635613,1885355.07682875,0.0,1.0
2009-01-20,35.61,37.15,35.38,36.88,1417700,21.3449771316765,22.2680679708448,21.2071129154371,22.1062273691724,2365160.51006117,0.0,1.0
2009-01-21,34.81,36.31,34.14,35.89,2764100,20.8654494230177,21.764563876753,20.4638449670159,21.5128118297071,4611370.64672361,0.0,1.0
2009-01-22,34.06,34.51,33.49,33.98,2029000,20.41589219615,20.6856265322706,20.0742287037306,20.3679394252841,3384997.3019074,0.0,1.0
2009-01-23,32.17,33.28,31.61,33.28,3137500,19.2830079844435,19.9483526802077,18.9473385883823,19.9483526802077,5234316.92199825,0.0,1.0
2009-01-26,31.42,32.45,31.15,31.78,2194300,18.8334507575759,19.4508426824741,18.6716101559035,19.0492382264723,3660768.64444326,0.0,1.0
2009-01-27,31.64,32.25,31.21,31.35,1922200,18.965320877457,19.3309607553094,18.7075747340529,18.7914920830682,3206821.98803667,0.0,1.0
2009-01-28,33.11,33.39,32.5,32.8,2245700,19.8464530421177,20.0142877401483,19.4808131642653,19.6606360550124,3746519.685014,0.0,1.0
2009-01-29,32.31,33.29,32.17,33.15,1226100,19.3669253334588,19.9543467765659,19.2830079844435,19.8704294275506,2045512.66233054,0.0,1.0
2009-01-30,32.02,33.03,31.8,32.72,1779700,19.19309653907,19.7985002712518,19.0612264191888,19.6126832841465,2969088.07205746,0.0,1.0
2009-02-02,31.75,32.55,31.15,31.52,2362700,19.0312559373976,19.5107836460565,18.6716101559035,18.8933917211582,3941711.74234431,0.0,1.0
2009-02-03,32.62,32.73,31.63,32.11,1582800,19.5527423205641,19.6186773805047,18.9593267810988,19.2470434062941,2640598.19096058,0.0,1.0
2009-02-04,32.75,33.8,32.49,32.78,1922600,19.6306655732212,20.2600456908359,19.4748190679071,19.6486478622959,3207489.31130958,0.0,1.0
2009-02-05,33.42,33.74,32.5,32.8,2034300,20.032270029223,20.2240811126865,19.4808131642653,19.6606360550124,3393839.33527363,0.0,1.0
2009-02-06,33.65,34.01,33.31,33.45,2196400,20.1701342454624,20.3859217143589,19.9663349692824,20.0502523182977,3664272.09162611,0.0,1.0
2009-02-09,34.32,34.51,33.56,33.56,1352500,20.5717387014642,20.6856265322706,20.1161873782383,20.1161873782383,2256386.81657454,0.0,1.0
2009-02-10,34.04,34.94,33.67,33.77,2193100,20.4039040034336,20.9433726756748,20.1821224381788,20.2420634017612,3658766.67462449,0.0,1.0
2009-02-11,33.15,34.18,33.0,34.18,1352700,19.8704294275506,20.4878213524489,19.7805179821771,20.4878213524489,2256720.478211,0.0,1.0
2009-02-12,33.42,33.42,32.3,33.05,1444400,20.032270029223,20.032270029223,19.3609312371006,19.8104884639682,2409704.33852884,0.0,1.0
2009-02-13,33.15,33.83,33.08,33.26,1228300,19.8704294275506,20.2780279799106,19.828470753043,19.9363644874912,2049182.94033162,0.0,1.0
2009-02-17,31.66,32.35,30.6,32.35,3184600,18.9773090701735,19.3909017188918,18.3419348562006,19.3909017188918,5312894.23738506,0.0,1.0
2009-02-18,30.0,31.4,29.7,30.83,3421100,17.9822890747064,18.8214625648594,17.8024661839594,18.47979907244,5707449.12250142,0.0,1.0
2009-02-19,29.54,30.5,29.38,30.46,1945400,17.7065606422276,18.2819938926182,17.6106551004958,18.2580175071853,3245526.73786626,0.0,1.0
2009-02-20,28.86,29.27,28.57,29.24,2491000,17.2989620898676,17.5447200405552,17.1251332954788,17.5267377514805,4155755.6821347,0.0,1.0
2009-02-23,28.15,29.34,28.05,29.08,1661000,16.8733812484329,17.5866787150629,16.8134402848505,17.4308322097488,2771059.89081723,0.0,1.0
2009-02-24,29.0,29.32,27.44,27.44,2500700,17.3828794388829,17.5746905223464,16.4478004069981,16.4478004069981,4171938.27150311,0.0,1.0
2009-02-25,29.24,29.89,28.88,29.0,2500200,17.5267377514805,17.9163540147658,17.3109502825841,17.3828794388829,4171104.11741196,0.0,1.0
2009-02-26,28.2,29.52,28.19,29.41,1648300,16.903351730224,17.6945724495111,16.8973576338658,17.6286373895705,2749872.37690191,0.0,1.0
2009-02-27,28.14,28.6,27.73,27.98,2094600,16.8673871520746,17.1431155845535,16.621629201387,16.7714816103429,3494438.31866695,0.0,1.0
2009-03-02,26.96,27.91,26.87,27.81,2029700,16.1600837818028,16.7295229358352,16.1061369145787,16.6695819722529,3386165.11763502,0.0,1.0
2009-03-03,27.5,27.91,27.23,27.36,2518800,16.4837649851476,16.7295229358352,16.3219243834752,16.3998476361323,4202134.64960291,0.0,1.0
2009-03-04,27.05,27.61,26.67,27.61,2188400,16.4537945033564,16.7944275873445,16.2226506249358,16.7944275873445,3597724.52414697,0.4,1.0
2009-03-05,25.89,26.9,25.68,26.75,2057700,15.7481974008095,16.3625534987167,15.6204599943139,16.271312494077,3382854.02729722,0.0,1.0
2009-03-06,25.55,26.38,25.0,26.18,1776600,15.5413844569595,16.0462513492991,15.206834106614,15.9245966764462,2920726.2792906,0.0,1.0
2009-03-09,25.06,25.59,24.93,25.26,1297400,15.2433305084699,15.5657153915301,15.1642549711155,15.3649851813228,2132922.59076416,0.0,1.0
2009-03-10,26.45,26.49,25.14,25.14,1689700,16.0888304847976,16.1131614193682,15.2919923776111,15.2919923776111,2777862.88084955,0.0,1.0
2009-03-11,26.63,27.09,26.21,26.53,1659100,16.1983196903653,16.478125437927,15.9428448773741,16.1374923539388,2727556.55182427,0.0,1.0
2009-03-12,26.96,27.01,26.16,26.54,1524300,16.3990499005726,16.4294635687858,15.9124312091609,16.1435750875815,2505945.6644842,0.0,1.0
2009-03-13,27.6,27.75,26.72,27.18,1501500,16.7883448537019,16.8795858583416,16.2530642931491,16.5328700407108,2468462.51736734,0.0,1.0
2009-03-16,27.61,28.29,27.45,27.89,1714600,16.7944275873445,17.2080534750444,16.6971038490622,16.9647441293386,2818798.4230956,0.0,1.0
2009-03-17,28.44,28.44,27.27,27.5,1617700,17.2992944796841,17.2992944796841,16.5876146434946,16.7275175172754,2659495.04784892,0.0,1.0
2009-03-18,29.07,29.49,28.09,28.32,1637200,17.6825066991708,17.9379815121619,17.0863988021915,17.2263016759724,2691553.00261992,0.0,1.0
2009-03-19,28.6,29.49,28.54,29.25,1214900,17.3966182179665,17.9379815121619,17.3601218161106,17.7919959047384,1997292.7821176,0.0,1.0
2009-03-20,27.81,28.93,27.75,28.74,1600200,16.9160822601974,17.5973484281738,16.8795858583416,17.4817764889635,2630725.08843905,0.0,1.0
2009-03-23,29.79,29.79,27.95,28.29,1544300,18.1204635214413,18.1204635214413,17.0012405311945,17.2080534750444,2538825.61809549,0.0,1.0
2009-03-24,30.26,30.82,29.41,29.41,2040900,18.4063520026456,18.7469850866338,17.8893196430207,17.8893196430207,3355234.86626374,0.0,1.0
2009-03-25,30.29,31.25,29.68,30.24,1784100,18.4246002035736,19.0085426332675,18.0535534513722,18.3941865353603,2933056.26189481,0.0,1.0
2009-03-26,31.37,31.47,30.52,30.6,1298900,19.0815354369793,19.1423627734057,18.5645030773544,18.6131649464956,2135388.58728501,0.0,1.0
2009-03-27,30.59,31.36,30.47,31.0,1130300,18.6070822128529,19.0754527033366,18.5340894091412,18.8564742922014,1858210.57834186,0.0,1.0
2009-03-30,29.72,30.29,29.26,30.2,1162000,18.0778843859428,18.4246002035736,17.7980786383811,18.3698556007897,1910325.30481575,0.0,1.0
2009-03-31,29.86,30.34,29.29,30.19,1402900,18.1630426569398,18.4550138717868,17.816326839309,18.3637728671471,2306364.3460637,0.0,1.0
2009-04-01,30.41,30.47,29.18,29.39,1178100,18.4975930072853,18.5340894091412,17.7494167692399,17.8771541757355,1936793.66747284,0.0,1.0
2009-04-02,32.05,32.34,30.63,30.93,1931600,19.4951613246792,19.6715606003159,18.6314131474235,18.8138951567029,3175545.91977806,0.0,1.0
2009-04-03,32.22,32.29,31.87,31.98,1270600,19.5985677966042,19.6411469321027,19.3856721191116,19.4525821891807,2088863.45292503,0.0,1.0
2009-04-06,31.91,32.08,31.34,31.95,975100,19.4100030536821,19.5134095256071,19.0632872360513,19.4343339882527,1603062.13831828,0.0,1.0
2009-04-07,30.77,31.56,30.51,31.56,1034900,18.7165714184205,19.1971073761895,18.5584203437118,19.1971073761895,1701373.19961603,0.0,1.0
2009-04-08,30.77,31.38,30.4,30.6,1352300,18.7165714184205,19.0876181706219,18.4915102736427,18.6131649464956,2223178.06342715,0.0,1.0
2009-04-09,32.1,32.4,31.15,32.4,1321700,19.5255749928924,19.7080570021718,18.9477152968411,19.7080570021718,2172871.73440188,0.0,1.0
2009-04-13,30.89,31.87,30.54,31.79,1468500,18.7895642221323,19.3856721191116,18.5766685446397,19.3370102499704,2414210.59390872,0.0,1.0
2009-04-14,30.59,30.82,30.13,30.58,1328300,18.6070822128529,18.7469850866338,18.3272764652912,18.6009994792103,2183722.1190936,0.0,1.0
2009-04-15,31.45,31.47,30.18,30.31,1268300,19.1301973061205,19.1423627734057,18.3576901335045,18.4367656708589,2085082.25825973,0.0,1.0
2009-04-16,34.5,34.84,31.85,32.0,3152800,20.9854310671274,21.1922440109773,19.3735066518263,19.464747656466,5183195.88728321,0.0,1.0
2009-04-17,34.36,34.73,33.66,34.68,1592300,20.9002727961303,21.1253339409082,20.4744814411451,21.094920272695,2617737.50676258,0.0,1.0
2009-04-20,34.14,34.35,33.77,33.92,1727500,20.7664526559921,20.8941900624877,20.5413915112142,20.6326325158539,2840005.99317488,0.0,1.0
2009-04-21,35.0,35.15,33.9,34.08,1803200,21.2895677492596,21.3808087538993,20.6204670485686,20.7299562541362,2964456.6175936,0.0,1.0
2009-04-22,34.43,35.16,34.31,34.58,1557200,20.9428519316288,21.386891487542,20.8698591279171,21.0340929362685,2560033.18817478,0.0,1.0
2009-04-23,34.21,34.71,33.65,34.43,1170600,20.8090317914906,21.1131684736229,20.4683987075025,20.9428519316288,1924463.68486861,0.0,1.0
2009-04-24,34.91,35.23,34.25,34.26,938500,21.2348231464758,21.4294706230405,20.8333627260612,20.8394454597039,1542891.82320963,0.0,1.0
2009-04-27,34.61,35.25,34.13,34.59,925600,21.0523411371965,21.4416360903258,20.7603699223495,21.0401756699112,1521684.25313034,0.0,1.0
2009-04-28,34.05,34.93,34.0,34.24,915200,20.7117080532083,21.2469886137611,20.6812943849951,20.8272799924186,1504586.67725247,0.0,1.0
2009-04-29,34.23,34.95,34.01,34.42,1612000,20.8211972587759,21.2591540810464,20.6873771186377,20.9367691979862,2650124.2610697,0.0,1.0
2009-04-30,33.96,35.0,33.87,34.41,1384100,20.6569634504245,21.2895677492596,20.6022188476407,20.9306864643435,2275457.18966909,0.0,1.0
2009-05-01,33.54,34.08,33.06,34.03,978100,20.4014886374334,20.7299562541362,20.1095174225864,20.699542585923,1607994.13135997,0.0,1.0
2009-05-04,33.63,33.91,33.34,33.86,1119200,20.4562332402172,20.6265497822113,20.2798339645805,20.596136113998,1839962.2040876,0.0,1.0
2009-05-05,33.5,33.87,33.31,33.6,774100,20.3771577028628,20.6022188476407,20.2615857636525,20.4379850392893,1272618.60452485,0.0,1.0
2009-05-06,33.59,33.95,32.96,33.76,845200,20.4319023056466,20.6508807167819,20.0486900861599,20.5353087775716,1389506.83961297,0.0,1.0
2009-05-07,33.22,33.96,32.97,33.6,966100,20.2068411608687,20.6569634504245,20.0547728198026,20.4379850392893,1588266.1591932,0.0,1.0
2009-05-08,33.53,33.79,32.98,33.62,1097300,20.3954059037907,20.5535569784995,20.0608555534452,20.4501505065745,1803958.65488324,0.0,1.0
2009-05-11,33.38,33.68,32.81,33.06,1215500,20.3041648991511,20.4866469084304,19.9574490815203,20.1095174225864,1998279.18072594,0.0,1.0
2009-05-12,33.05,33.53,32.53,33.49,1180200,20.1034346889437,20.3954059037907,19.7871325395262,20.3710749692202,1940246.06260203,0.0,1.0
2009-05-13,31.97,32.65,31.96,32.63,1096900,19.446499455538,19.8601253432379,19.4404167218954,19.8479598759526,1803301.05581101,0.0,1.0
2009-05-14,32.4,33.11,32.04,32.04,1153400,19.7080570021718,20.1399310907996,19.4890785910365,19.4890785910365,1896186.9247629,0.0,1.0
2009-05-15,32.07,32.69,31.77,32.32,722500,19.5073267919645,19.8844562778085,19.3248447826851,19.6593951330306,1187788.32420773,0.0,1.0
2009-05-18,33.32,33.37,32.35,32.41,586700,20.2676684972952,20.2980821655084,19.6776433339586,19.7141397358144,964533.439187091,0.0,1.0
2009-05-19,33.33,33.59,32.98,33.17,699300,20.2737512309378,20.4319023056466,20.0608555534452,20.1764274926555,1149647.57801864,0.0,1.0
2009-05-20,32.62,33.86,32.52,33.36,1030900,19.84187714231,20.596136113998,19.7810498058835,20.2919994318658,1694797.20889377,0.0,1.0
2009-05-21,31.74,32.36,31.4,32.22,1055300,19.3065965817572,19.6837260676012,19.0997836379072,19.5985677966042,1734910.75229953,0.0,1.0
2009-05-22,32.23,32.59,31.32,31.75,767400,19.6046505302468,19.8236289413821,19.0511217687661,19.3126793153998,1261603.82006507,0.0,1.0
2009-05-26,33.36,33.36,31.75,31.75,731800,20.2919994318658,20.2919994318658,19.3126793153998,19.3126793153998,1203077.50263697,0.0,1.0
2009-05-27,32.74,33.62,32.68,33.1,876800,19.9148699460217,20.4501505065745,19.8783735441659,20.133848357157,1441457.16631881,0.0,1.0
2009-05-28,32.9,33.11,32.15,32.99,895500,20.0121936843041,20.1399310907996,19.5559886611056,20.0669382870879,1472199.92294535,0.0,1.0
2009-05-29,33.48,33.48,32.71,32.99,973700,20.3649922355775,20.3649922355775,19.8966217450938,20.0669382870879,1600760.54156549,0.0,1.0
2009-06-01,35.18,35.32,33.93,33.93,1356800,21.3990569548273,21.4842152258243,20.6387152494966,20.6387152494966,2230576.05298968,0.0,1.0
2009-06-02,35.86,36.18,35.49,36.09,1687500,21.8126828425272,22.0073303190918,21.5876216977493,21.952585716308,2774246.0859523,0.0,1.0
2009-06-03,35.28,35.63,35.04,35.42,1132700,21.7031936369595,21.9185030976437,21.555552863919,21.7893174212332,1841279.98249747,0.4,1.0
2009-06-04,34.85,35.38,34.41,35.29,757300,21.4386705852619,21.7647106257264,21.1679958346876,21.7093453358362,1231042.05062711,0.0,1.0
2009-06-05,34.32,35.28,34.2,35.09,1069200,21.1126305447974,21.7031936369595,21.0388101582771,21.5863113583024,1738056.46445333,0.0,1.0
2009-06-08,34.08,34.34,33.79,33.96,1470000,20.9649897717568,21.1249339425508,20.7865905043328,20.8911693852366,2389583.80354134,0.0,1.0
2009-06-09,34.05,34.28,33.87,34.13,1154900,20.9465346751268,21.0880237492906,20.8358040953464,20.9957482661403,1877367.57463258,0.0,1.0
2009-06-10,34.04,34.32,33.54,34.21,1091800,20.9403829762501,21.1126305447974,20.6327980324156,21.0449618571538,1774794.28347376,0.0,1.0
2009-06-11,33.86,34.44,33.83,34.03,1000600,20.8296523964697,21.1864509313176,20.8111972998396,20.9342312773734,1626542.5536214,0.0,1.0
2009-06-12,33.79,33.97,33.43,33.75,717800,20.7865905043328,20.8973210841133,20.565129344772,20.7619837088261,1166832.14570203,0.0,1.0
2009-06-15,33.21,33.41,32.91,33.41,864600,20.4297919694849,20.5528259470187,20.2452410031842,20.5528259470187,1405465.4126135,0.0,1.0
2009-06-16,33.09,33.42,32.83,33.25,1028500,20.3559715829646,20.5589776458954,20.1960274121707,20.4543987649916,1671895.87887229,0.0,1.0
2009-06-17,33.3,33.63,33.0,33.11,956500,20.4851572593751,20.6881633223058,20.3006062930744,20.368274980718,1554855.03951516,0.0,1.0
2009-06-18,33.27,33.48,33.0,33.31,811800,20.466702162745,20.5958878391555,20.3006062930744,20.4913089582518,1319635.46375161,0.0,1.0
2009-06-19,33.07,33.67,33.0,33.58,1106600,20.3436681852112,20.7127701178126,20.3006062930744,20.6574048279224,1798852.67823051,0.0,1.0
2009-06-22,32.57,33.06,32.57,32.88,892600,20.0360832413768,20.3375164863345,20.0360832413768,20.2267859065541,1450981.29458571,0.0,1.0
2009-06-23,32.03,32.82,32.0,32.62,805800,19.7038915020355,20.189875713294,19.6854364054055,20.0668417357602,1309882.06047185,0.0,1.0
2009-06-24,32.42,32.92,32.18,32.25,714700,19.9438077582264,20.2513927020609,19.7961669851859,19.8392288773227,1161792.88734082,0.0,1.0
2009-06-25,33.21,33.4,32.26,32.36,891100,20.4297919694849,20.546674248142,19.8453805761994,19.9068975649663,1448542.94376577,0.0,1.0
2009-06-26,33.04,33.36,32.95,33.32,929200,20.3252130885812,20.5220674526352,20.269847798691,20.4974606571285,1510477.05459225,0.0,1.0
2009-06-29,33.53,33.66,32.84,33.1,597100,20.6266463335389,20.7066184189359,20.2021791110474,20.3621232818413,970626.183057508,0.0,1.0
2009-06-30,33.56,33.69,33.0,33.59,1798200,20.645101430169,20.725073515566,20.3006062930744,20.6635565267991,2923094.96294424,0.0,1.0
2009-07-01,33.39,33.81,33.32,33.67,833400,20.5405225492653,20.7988939020862,20.4974606571285,20.7127701178126,1354747.71555874,0.0,1.0
2009-07-02,33.06,33.35,32.72,33.1,1313400,20.3375164863345,20.5159157537585,20.1283587245271,20.3621232818413,2135019.97793959,0.0,1.0
2009-07-06,33.06,33.28,32.7,32.9,570300,20.3375164863345,20.4728538616217,20.1160553267737,20.2390893043075,927060.981741244,0.0,1.0
2009-07-07,32.62,33.05,32.53,33.05,739100,20.0668417357602,20.3313647874578,20.01147644587,20.3313647874578,1201456.72734517,0.0,1.0
2009-07-08,32.6,32.85,32.4,32.7,763000,20.0545383380068,20.2083308099241,19.931504360473,20.1160553267737,1240307.78374289,0.0,1.0
2009-07-09,32.56,32.77,32.37,32.71,602900,20.0299315425001,20.1591172189106,19.913049263843,20.1222070256504,980054.472894607,0.0,1.0
2009-07-10,32.67,32.9,32.36,32.56,602400,20.0976002301437,20.2390893043075,19.9068975649663,20.0299315425001,979241.689287959,0.0,1.0
2009-07-13,33.16,33.21,32.39,32.53,741500,20.3990334751014,20.4297919694849,19.9253526615964,20.01147644587,1205358.08865708,0.0,1.0
2009-07-14,33.34,33.37,32.98,33.15,777500,20.5097640548818,20.5282191515119,20.288302895321,20.3928817762247,1263878.50833564,0.0,1.0
2009-07-15,34.4,34.41,33.5,33.73,1331400,21.1618441358109,21.1679958346876,20.6081912369089,20.7496803110727,2164280.18777887,0.0,1.0
2009-07-16,34.24,34.56,33.25,34.35,2159900,21.0634169537839,21.2602713178379,20.4543987649916,21.1310856414274,3511062.62399247,0.0,1.0
2009-07-17,34.73,34.85,34.17,34.25,1314600,21.3648501987416,21.4386705852619,21.020355061647,21.0695686526606,2136970.65859554,0.0,1.0
2009-07-20,35.01,35.23,34.78,35.05,977100,21.5370977672889,21.6724351425761,21.3956086931251,21.5617045627957,1588341.72410901,0.0,1.0
2009-07-21,34.6,35.25,34.42,35.13,871500,21.2848781133447,21.6847385403295,21.1741475335643,21.6109181538092,1416681.82638522,0.0,1.0
2009-07-22,34.85,35.13,34.27,34.27,826800,21.4386705852619,21.6109181538092,21.0818720504139,21.0818720504139,1344018.97195101,0.0,1.0
2009-07-23,35.27,35.55,34.65,34.97,941500,21.6970419380829,21.8692895066301,21.3156366077281,21.5124909717822,1530471.53131576,0.0,1.0
2009-07-24,35.1,35.36,34.92,35.2,636900,21.5924630571791,21.7524072279731,21.4817324773987,21.653980045946,1035323.75814659,0.0,1.0
2009-07-27,35.18,35.21,34.74,35.13,884100,21.6416766481927,21.6601317448227,21.3710018976183,21.6109181538092,1437163.97327272,0.0,1.0
2009-07-28,35.37,35.44,34.81,35.11,859200,21.7585589268497,21.8016208189866,21.4140637897552,21.5986147560558,1396687.34966172,0.0,1.0
2009-07-29,35.3,35.68,34.99,35.09,735100,21.7154970347129,21.9492615920271,21.5247943695356,21.5863113583024,1194954.458492,0.0,1.0
2009-07-30,35.47,36.0,35.41,35.69,764400,21.8200759156166,22.1461159560812,21.7831657223565,21.9554132909038,1242583.5778415,0.0,1.0
2009-07-31,35.42,35.97,35.39,35.45,789300,21.7893174212332,22.1276608594511,21.7708623246031,21.8077725178633,1283060.2014525,0.0,1.0
2009-08-03,35.48,35.85,35.07,35.85,806600,21.8262276144933,22.0538404729308,21.5740079605491,22.0538404729308,1311182.51424248,0.0,1.0
2009-08-04,35.66,35.69,35.28,35.28,1115100,21.9369581942737,21.9554132909038,21.7031936369595,21.7031936369595,1812669.99954351,0.0,1.0
2009-08-05,35.31,35.83,35.0,35.65,623900,21.7216487335896,22.0415370751774,21.5309460684122,21.930806495397,1014191.38437377,0.0,1.0
2009-08-06,34.99,35.4,34.89,35.4,749600,21.5247943695356,21.7770140234798,21.4632773807687,21.7770140234798,1218525.18308475,0.0,1.0
2009-08-07,35.97,36.02,35.09,35.34,662500,22.1276608594511,22.1584193538345,21.5863113583024,21.7401038302197,1076938.2788069,0.0,1.0
2009-08-10,36.31,36.45,35.58,35.87,1454800,22.3368186212585,22.4229424055322,21.8877446032602,22.0661438706842,2364875.18189928,0.0,1.0
2009-08-11,36.34,36.45,36.04,36.18,844500,22.3552737178886,22.4229424055322,22.1707227515879,22.2568465358616,1372791.5116263,0.0,1.0
2009-08-12,37.14,37.82,36.37,36.37,1681800,22.8474096280237,23.2657251516386,22.3737288145187,22.3737288145187,2733878.93931689,0.0,1.0
2009-08-13,37.45,37.61,37.05,37.34,734100,23.0381122932011,23.1365394752281,22.7920443381335,22.9704436055575,1193328.89127871,0.0,1.0
2009-08-14,37.53,37.82,37.06,37.48,994800,23.0873258842146,23.2657251516386,22.7981960370102,23.0565673898312,1617114.2637843,0.0,1.0
2009-08-17,37.17,37.7,36.79,37.43,879700,22.8658647246538,23.1919047651183,22.6321001673396,23.0258088954477,1430011.47753423,0.0,1.0
2009-08-18,37.83,37.96,37.18,37.28,908400,23.2718768505153,23.3518489359123,22.8720164235305,22.9335334122974,1476665.25655575,0.0,1.0
2009-08-19,37.9,38.15,37.27,37.27,611000,23.3149387426521,23.4687312145693,22.9273817134207,22.9273817134207,993221.567322286,0.0,1.0
2009-08-20,37.85,38.12,37.72,37.94,758600,23.2841802482687,23.4502761179393,23.2042081628717,23.3395455381589,1233155.28800439,0.0,1.0
2009-08-21,38.84,38.89,37.99,38.41,740900,23.8931984370609,23.9239569314443,23.3703040325423,23.6286753853633,1204382.7483291,0.0,1.0
2009-08-24,38.15,38.86,38.12,38.84,846800,23.4687312145693,23.9055018348143,23.4502761179393,23.8931984370609,1376530.31621688,0.0,1.0
2009-08-25,38.71,38.79,38.06,38.3,1007600,23.8132263516639,23.8624399426775,23.4133659246791,23.5610066977197,1637921.52411446,0.0,1.0
2009-08-26,37.93,38.71,37.79,38.71,803000,23.3333938392822,23.8132263516639,23.2472700550085,23.8132263516639,1305330.47227462,0.0,1.0
2009-08-27,37.74,37.89,37.5,37.81,750200,23.2165115606251,23.3087870437754,23.0688707875845,23.2595734527619,1219500.52341273,0.0,1.0
2009-08-28,37.51,38.12,37.36,37.89,602600,23.0750224864612,23.4502761179393,22.9827470033109,23.3087870437754,979566.802730622,0.0,1.0
2009-08-31,37.04,37.46,36.87,37.33,999500,22.7858926392568,23.0442639920778,22.6813137583531,22.9642919066808,1624754.42968678,0.0,1.0
2009-09-01,35.63,37.12,35.55,36.94,1878400,21.9185030976437,22.8351062302704,21.8692895066301,22.72437565049,3053465.45345037,0.0,1.0
2009-09-02,35.28,35.56,35.06,35.4,1226500,21.9492615920271,22.1234620808527,21.8123897793784,22.0239189443809,1971406.63792161,0.4,1.0
2009-09-03,35.72,35.76,35.15,35.15,783400,22.2230052173245,22.2478910014424,21.8683827936438,21.8683827936438,1259192.79261947,0.0,1.0
2009-09-04,35.85,36.05,35.48,35.81,545600,22.3038840157078,22.4283129362975,22.0736905126168,22.2789982315899,876966.540277235,0.0,1.0
2009-09-08,36.04,36.31,35.8,36.16,647400,22.4220914902681,22.5900705330642,22.2727767855604,22.4967488426219,1040594.09489641,0.0,1.0
2009-09-09,36.2,36.4,35.69,36.08,725000,22.5216346267398,22.6460635473296,22.204340879236,22.446977274386,1165323.94006781,0.0,1.0
2009-09-10,35.59,36.33,35.16,36.31,1294100,22.1421264189412,22.6025134251231,21.8746042396733,22.5900705330642,2080063.04943689,0.0,1.0
2009-09-11,35.59,35.8,35.26,35.58,608100,22.1421264189412,22.2727767855604,21.9368186999681,22.1359049729117,977425.500627907,0.0,1.0
2009-09-14,35.6,35.78,35.21,35.44,563300,22.1483478649707,22.2603338935014,21.9057114698207,22.0488047284989,905416.517848544,0.0,1.0
2009-09-15,35.99,36.07,35.51,35.51,1220600,22.3909842601206,22.4407558283565,22.0923548507053,22.0923548507053,1961923.3120645,0.0,1.0
2009-09-16,36.72,36.76,35.94,36.08,672900,22.8451498202731,22.8700356043911,22.3598770299732,22.446977274386,1081581.35071949,0.0,1.0
2009-09-17,36.94,37.08,36.55,36.8,1192300,22.9820216329218,23.0691218773346,22.7393852377718,22.894921388509,1916435.49481772,0.0,1.0
2009-09-18,37.64,37.68,36.96,37.26,1400100,23.4175228549858,23.4424086391038,22.9944645249808,23.1811079058654,2250441.44619164,0.0,1.0
2009-09-21,38.98,39.08,37.05,37.31,1669500,24.251196622937,24.3134110832318,23.0504575392462,23.2122151360128,2683459.74888717,0.0,1.0
2009-09-22,39.15,39.75,38.68,39.12,1524100,24.3569612054382,24.7302479672074,24.0645532420524,24.3382968673498,2449752.02352737,0.0,1.0
2009-09-23,38.03,39.13,38.03,38.74,1330900,23.6601592501358,24.3445183133793,23.6601592501358,24.1018819182293,2139213.28529137,0.0,1.0
2009-09-24,37.41,38.31,37.31,38.19,814600,23.2744295963077,23.8343597389614,23.2122151360128,23.7597023866076,1309341.90562653,0.0,1.0
2009-09-25,36.67,37.49,36.65,37.49,818600,22.8140425901257,23.3242011645435,22.8015996980667,23.3242011645435,1315771.27908897,0.0,1.0
2009-09-28,37.68,37.69,36.59,36.83,798100,23.4424086391038,23.4486300851333,22.7642710218898,22.9135857265975,1282820.74009395,0.0,1.0
2009-09-29,37.6,37.91,37.03,37.03,837000,23.3926370708679,23.585501897782,23.0380146471872,23.0380146471872,1345346.39701621,0.0,1.0
2009-09-30,38.06,38.4,37.27,37.55,2034600,23.6788235882243,23.8903527532268,23.1873293518948,23.3615298407205,3270300.81167166,0.0,1.0
2009-10-01,37.23,37.83,36.92,37.68,1297500,23.1624435677769,23.5357303295461,22.9695787408628,23.4424086391038,2085528.01687997,0.0,1.0
2009-10-02,36.87,37.25,36.65,37.14,1144800,22.9384715107154,23.1748864598359,22.8015996980667,23.1064505535115,1840086.68495121,0.0,1.0
2009-10-05,37.29,37.33,36.88,36.94,952800,23.1997722439538,23.2246580280718,22.9446929567449,22.9820216329218,1531476.75875394,0.0,1.0
2009-10-06,37.56,37.8,37.27,37.37,546200,23.3677512867499,23.5170659914576,23.1873293518948,23.2495438121897,877930.946296603,0.0,1.0
2009-10-07,37.29,37.47,36.64,37.37,714300,23.1997722439538,23.3117582724846,22.7953782520372,23.2495438121897,1148125.36605577,0.0,1.0
2009-10-08,37.96,38.06,37.4,37.55,551600,23.6166091279294,23.6788235882243,23.2682081502782,23.3615298407205,886610.600470899,0.0,1.0
2009-10-09,38.36,38.36,37.86,37.92,449200,23.8654669691088,23.8654669691088,23.5543946676345,23.5917233438114,722018.639832358,0.0,1.0
2009-10-12,38.42,38.65,38.15,38.4,404000,23.9027956452858,24.0458889039639,23.7348166024896,23.8903527532268,649366.719706749,0.0,1.0
2009-10-13,38.42,38.56,38.26,38.28,530700,23.9027956452858,23.9898958896986,23.803252508814,23.815695400873,853017.124129633,0.0,1.0
2009-10-14,38.44,38.95,38.24,38.82,592200,23.9152385373447,24.2325322848485,23.790809616755,24.1516534864652,951868.741114698,0.0,1.0
2009-10-15,38.96,39.0,38.17,38.33,998800,24.238753730878,24.263639514996,23.7472594945486,23.8468026310204,1605414.55357203,0.0,1.0
2009-10-16,38.3,38.52,37.21,38.52,1715200,23.8281382929319,23.9650101055806,23.1500006757179,23.9650101055806,2756915.34069559,0.0,1.0
2009-10-19,37.96,38.42,37.76,38.22,918800,23.6166091279294,23.9027956452858,23.4921802073397,23.778366724696,1476827.08432317,0.0,1.0
2009-10-20,37.46,37.86,37.1,37.74,1368900,23.3055368264551,23.5543946676345,23.0815647693936,23.4797373152807,2200292.33318458,0.0,1.0
2009-10-21,37.26,37.94,37.21,37.43,816900,23.1811079058654,23.6041662358704,23.1500006757179,23.2868724883666,1313038.79536743,0.0,1.0
2009-10-22,37.82,38.02,37.0,37.24,760100,23.5295088835166,23.6539378041063,23.0193503090987,23.1686650138064,1221741.69220074,0.0,1.0
2009-10-23,37.47,38.09,37.24,37.83,589600,23.3117582724846,23.6974879263127,23.1686650138064,23.5357303295461,947689.648364107,0.0,1.0
2009-10-26,36.91,37.72,36.83,37.49,650600,22.9633572948333,23.4672944232217,22.9135857265975,23.3242011645435,1045737.59366637,0.0,1.0
2009-10-27,36.25,37.11,35.95,36.67,1236000,22.5527418568873,23.0877862154231,22.3660984760027,22.8140425901257,1986676.39989491,0.0,1.0
2009-10-28,35.81,36.44,35.76,36.22,943700,22.2789982315899,22.6709493314475,22.2478910014424,22.5340775187988,1516849.93412688,0.0,1.0
2009-10-29,35.64,36.44,35.55,36.17,1384700,22.1732336490886,22.6709493314475,22.1172406348232,22.5029702886514,2225688.35836123,0.0,1.0
2009-10-30,34.99,35.85,34.91,35.58,1422300,21.768839657172,22.3038840157078,21.7190680889361,22.1359049729117,2286124.4689082,0.0,1.0
2009-11-02,35.61,35.79,35.0,35.03,995900,22.1545693110001,22.2665553395309,21.7750611032015,21.79372544129,1600753.25781177,0.0,1.0
2009-11-03,35.64,35.93,35.3,35.47,1249500,22.1732336490886,22.3536555839437,21.9617044840861,22.0674690665873,2008375.53533065,0.0,1.0
2009-11-04,35.6,36.18,35.54,35.76,700900,22.1483478649707,22.5091917346809,22.1110191887937,22.2478910014424,1126586.96495659,0.0,1.0
2009-11-05,36.44,36.45,35.64,35.91,547600,22.6709493314475,22.677170777477,22.1732336490886,22.3412126918847,880181.227008456,0.0,1.0
2009-11-06,36.18,36.46,35.99,36.34,509800,22.5091917346809,22.6833922235065,22.3909842601206,22.6087348711526,819423.647788368,0.0,1.0
2009-11-09,37.0,37.02,36.35,36.44,890900,23.0193503090987,23.0317932011577,22.6149563171821,22.6709493314475,1431982.20442263,0.0,1.0
2009-11-10,36.75,37.2,36.64,37.01,728500,22.8638141583616,23.1437792296884,22.7953782520372,23.0255717551282,1170949.64184744,0.0,1.0
2009-11-11,36.93,37.26,36.65,37.05,564700,22.9758001868923,23.1811079058654,22.8015996980667,23.0504575392462,907666.798560401,0.0,1.0
2009-11-12,36.27,37.0,36.24,36.82,723300,22.5651847489462,23.0193503090987,22.5465204108578,22.907364280568,1162591.45634627,0.0,1.0
2009-11-13,36.64,36.68,36.22,36.45,832500,22.7953782520372,22.8202640361552,22.5340775187988,22.677170777477,1338113.35187097,0.0,1.0
2009-11-16,37.16,37.36,36.7,36.78,649300,23.1188934455705,23.2433223661602,22.8327069282141,22.88247849645,1043648.04729107,0.0,1.0
2009-11-17,37.11,37.16,36.81,37.15,533500,23.0877862154231,23.1188934455705,22.9011428345385,23.112671999541,857517.685553343,0.0,1.0
2009-11-18,36.83,37.18,36.69,37.14,522700,22.9135857265975,23.1313363376295,22.8264854821847,23.1064505535115,840158.377204747,0.0,1.0
2009-11-19,36.4,36.82,36.2,36.71,486500,22.6460635473296,22.907364280568,22.5216346267398,22.8389283742436,781972.547369637,0.0,1.0
2009-11-20,36.4,36.58,36.28,36.3,564700,22.6460635473296,22.7580495758603,22.5714061949757,22.5838490870347,907666.798560399,0.0,1.0
2009-11-23,36.78,37.15,36.46,36.46,502500,22.88247849645,23.112671999541,22.6833922235065,22.6833922235065,807690.041219412,0.0,1.0
2009-11-24,36.48,36.78,36.18,36.61,644000,22.6958351155654,22.88247849645,22.5091917346809,22.7767139139488,1035129.12745334,0.0,1.0
2009-11-25,36.48,36.54,36.2,36.5,731200,22.6958351155654,22.7331637917424,22.5216346267398,22.7082780076244,1175289.4689346,0.0,1.0
2009-11-27,36.13,36.39,35.5,35.86,296100,22.4780845045334,22.6398421013001,22.0861334046758,22.3101054617373,475934.370557349,0.0,1.0
2009-11-30,35.83,36.67,35.42,36.15,1240300,22.2914411236488,22.8140425901257,22.0363618364399,22.4905273965924,1993587.97636704,0.0,1.0
2009-12-01,36.67,36.73,36.1,36.1,922600,22.8140425901257,22.8513712663026,22.459420166445,22.459420166445,1482934.98911249,0.0,1.0
2009-12-02,36.53,36.55,36.26,36.34,609300,22.9758001868923,22.9883793274272,22.8059817896719,22.8562983518113,968746.629886607,0.4,1.0
2009-12-03,36.93,37.36,36.48,36.53,1587800,23.2273829975892,23.4978345190883,22.9443523355552,22.9758001868923,2524496.79785648,0.0,1.0
2009-12-04,37.33,37.63,36.89,37.42,858700,23.4789658082861,23.6676529163087,23.2022247165195,23.5355719406929,1365276.10550407,0.0,1.0
2009-12-07,37.53,37.58,37.17,37.36,1137700,23.6047572136345,23.6362050649716,23.3783326840073,23.4978345190883,1808867.61992777,0.0,1.0
2009-12-08,37.5,37.65,37.01,37.36,907600,23.5858885028322,23.6802320568436,23.2776995597286,23.4978345190883,1443023.86555898,0.0,1.0
2009-12-09,37.53,37.7,37.28,37.61,630000,23.6047572136345,23.7116799081807,23.447517956949,23.6550737757739,1001658.25837611,0.0,1.0
2009-12-10,37.83,37.99,37.59,37.74,586300,23.7934443216572,23.8940774459359,23.642494635239,23.7368381892504,932178.15378716,0.0,1.0
2009-12-11,38.3,38.39,37.83,37.91,650100,24.089054124226,24.1456602566328,23.7934443216572,23.8437608837965,1033615.92661954,0.0,1.0
2009-12-14,38.49,38.63,38.27,38.42,561400,24.208555959307,24.2966099430509,24.0701854134237,24.1645289674351,892588.803575154,0.0,1.0
2009-12-15,38.26,38.48,38.02,38.28,745300,24.0638958431563,24.2022663890396,23.9129461567382,24.0764749836912,1184977.61899637,0.0,1.0
2009-12-16,38.49,38.81,38.35,38.5,671200,24.208555959307,24.4098222078645,24.1205019755631,24.2148455295744,1067163.52860642,0.0,1.0
2009-12-17,38.06,38.48,37.9,38.43,678900,23.9381044378079,24.2022663890396,23.8374713135291,24.1708185377025,1079406.01843101,0.0,1.0
2009-12-18,37.98,38.36,37.85,38.13,1439200,23.8877878756685,24.1267915458305,23.806023462192,23.9821314296798,2288232.6435792,0.0,1.0
2009-12-21,38.17,38.45,38.11,38.13,804400,24.0072897107495,24.1833976782373,23.969552289145,23.9821314296798,1278942.70323451,0.0,1.0
2009-12-22,38.45,38.46,38.1,38.3,722100,24.1833976782373,24.1896872485048,23.9632627188776,24.089054124226,1148091.15614824,0.0,1.0
2009-12-23,38.46,38.7,38.19,38.45,472500,24.1896872485048,24.3406369349229,24.0198688512844,24.1833976782373,751243.693782079,0.0,1.0
2009-12-24,38.64,38.77,38.36,38.6,236100,24.3028995133183,24.3846639267948,24.1267915458305,24.2777412322487,375383.356829523,0.0,1.0
2009-12-28,38.62,38.85,38.43,38.82,471600,24.2903203727835,24.4349804889342,24.1708185377025,24.4161117781319,749812.753412972,0.0,1.0
2009-12-29,38.67,38.83,38.6,38.6,476400,24.3217682241206,24.4224013483994,24.2777412322487,24.2777412322487,757444.435381552,0.0,1.0
2009-12-30,38.44,38.6,38.34,38.49,627400,24.1771081079699,24.2777412322487,24.1142124052957,24.208555959307,997524.430643127,0.0,1.0
2009-12-31,37.96,38.57,37.96,38.33,484800,23.8752087351337,24.2588725214464,23.8752087351337,24.1079228350283,770799.878826565,0.0,1.0
2010-01-04,38.13,38.39,38.03,38.3,836900,23.9821314296798,24.1456602566328,23.9192357270056,24.089054124226,1330615.54989677,0.0,1.0
2010-01-05,38.09,38.15,37.55,37.96,942800,23.9569731486101,23.9947105702147,23.6173363541694,23.8752087351337,1498989.53332856,0.0,1.0
2010-01-06,38.02,38.25,37.93,38.1,656600,23.9129461567382,24.0576062728889,23.8563400243314,23.9632627188776,1043950.49595199,0.0,1.0
2010-01-07,38.23,38.29,37.89,38.05,753300,24.045027132354,24.0827645539586,23.8311817432617,23.9318148675404,1197697.088944,0.0,1.0
2010-01-08,38.24,38.29,37.93,38.0,789700,24.0513167026215,24.0827645539586,23.8563400243314,23.9003670162033,1255570.67720573,0.0,1.0
2010-01-11,38.67,38.68,38.13,38.4,514500,24.3217682241206,24.328057794388,23.9821314296798,24.1519498269002,818020.911007155,0.0,1.0
2010-01-12,38.51,38.79,38.38,38.53,664300,24.2211350998419,24.3972430673297,24.1393706863654,24.2337142403767,1056192.98577658,0.0,1.0
2010-01-13,38.7,38.93,38.38,38.65,949400,24.3406369349229,24.4852970510736,24.1393706863654,24.3091890835858,1509483.09603536,0.0,1.0
2010-01-14,38.96,38.99,38.43,38.66,700300,24.5041657618758,24.5230344726781,24.1708185377025,24.3154786538532,1113430.60054094,0.0,1.0
2010-01-15,38.79,38.99,38.78,38.9,1082200,24.3972430673297,24.5230344726781,24.3909534970623,24.4664283402713,1720626.29716607,0.0,1.0
2010-01-19,39.1,39.24,38.61,38.84,1018600,24.5922197456198,24.6802737293637,24.2840308025161,24.4286909186668,1619506.51108238,0.0,1.0
2010-01-20,38.39,38.97,38.34,38.94,988700,24.1456602566328,24.5104553321433,24.1142124052957,24.491586621341,1571967.49215311,0.0,1.0
2010-01-21,38.15,38.86,38.1,38.48,904600,23.9947105702147,24.4412700592016,23.9632627188776,24.2022663890396,1438254.06432861,0.0,1.0
2010-01-22,38.11,38.51,38.08,38.18,904700,23.969552289145,24.2211350998419,23.9506835783427,24.0135792810169,1438413.05770296,0.0,1.0
2010-01-25,38.3,38.82,38.0,38.0,873600,24.089054124226,24.4161117781319,23.9003670162033,23.9003670162033,1388966.11828154,0.0,1.0
2010-01-26,38.27,38.46,38.11,38.27,588100,24.0701854134237,24.1896872485048,23.969552289145,24.0701854134237,935040.03452538,0.0,1.0
2010-01-27,38.06,38.43,37.78,38.31,764200,23.9381044378079,24.1708185377025,23.7619964703201,24.0953436944934,1215027.36674765,0.0,1.0
2010-01-28,37.96,38.14,37.75,38.14,882800,23.8752087351337,23.9884209999473,23.7431277595178,23.9884209999473,1403593.50872131,0.0,1.0
2010-01-29,37.68,38.19,37.66,38.07,1033400,23.6991007676458,24.0198688512844,23.686521627111,23.9443940080753,1643037.53048551,0.0,1.0
2010-02-01,38.07,38.11,37.72,37.85,680300,23.9443940080753,23.969552289145,23.7242590487155,23.806023462192,1081631.92567185,0.0,1.0
2010-02-02,39.14,39.15,38.07,38.2,1003700,24.6173780266894,24.6236675969569,23.9443940080753,24.0261584215518,1595816.49830492,0.0,1.0
2010-02-03,38.81,39.35,38.79,39.03,814500,24.4098222078645,24.7494590023053,24.3972430673297,24.5481927537478,1295001.0340434,0.0,1.0
2010-02-04,37.85,38.67,37.85,38.52,814000,23.806023462192,24.3217682241206,23.806023462192,24.2274246701093,1294206.06717167,0.0,1.0
2010-02-05,37.7,38.03,37.09,37.78,701500,23.7116799081807,23.9192357270056,23.328016121868,23.7619964703201,1115338.52103308,0.0,1.0
2010-02-08,36.96,37.78,36.94,37.74,702200,23.2462517083915,23.7619964703201,23.2336725678566,23.7368381892504,1116451.47465349,0.0,1.0
2010-02-09,37.57,37.76,37.09,37.09,614600,23.6299154947042,23.7494173297852,23.328016121868,23.328016121868,977173.278726914,0.0,1.0
2010-02-10,37.51,37.77,37.22,37.57,501800,23.5921780730997,23.7557069000526,23.4097805353444,23.6299154947042,797828.752465286,0.0,1.0
2010-02-11,37.91,37.96,37.13,37.39,547300,23.8437608837965,23.8752087351337,23.3531744029376,23.5167032298906,870170.737792452,0.0,1.0
2010-02-12,38.19,38.24,37.35,37.53,806900,24.0198688512844,24.0513167026215,23.4915449488209,23.6047572136345,1282917.53759314,0.0,1.0
2010-02-16,40.75,42.2,39.2,42.2,2264000,25.6299988397444,26.5419865285206,24.655115448294,26.5419865285206,3599609.99518017,0.0,1.0
2010-02-17,40.7,41.1,40.52,40.7,1068500,25.5985509884073,25.8501337991041,25.4853387235937,25.5985509884073,1698844.20488074,0.0,1.0
2010-02-18,40.63,40.66,40.21,40.52,750700,25.5545239965353,25.5733927073376,25.2903620453036,25.4853387235937,1193563.26121102,0.0,1.0
2010-02-19,41.03,41.07,40.33,40.44,771700,25.8061068072322,25.8312650883019,25.3658368885127,25.4350221614543,1226951.86982356,0.0,1.0
2010-02-22,40.68,41.11,40.5,41.11,523400,25.5859718478724,25.8564233693716,25.4727595830588,25.8564233693716,832171.321323897,0.0,1.0
2010-02-23,39.89,40.85,39.83,40.66,921500,25.0890957967461,25.6928945424186,25.0513583751416,25.5733927073376,1465123.94459299,0.0,1.0
2010-02-24,40.38,40.39,40.0,40.01,656900,25.3972847398498,25.4035743101172,25.1582810696877,25.1645706399552,1044427.47607502,0.0,1.0
2010-02-25,40.3,40.38,39.75,40.05,880800,25.3469681777104,25.3972847398498,25.0010418130022,25.1897289210248,1400413.6412344,0.0,1.0
2010-02-26,40.36,40.49,40.04,40.38,507900,25.3847055993149,25.4664700127914,25.1834393507574,25.3972847398498,807527.348300358,0.0,1.0
2010-03-01,40.81,40.97,40.16,40.48,542900,25.6677362613489,25.7683693856277,25.2589141939665,25.460180442524,863175.029321252,0.0,1.0
2010-03-02,40.94,41.08,40.62,41.02,772800,25.7495006748254,25.8375546585693,25.5482344262679,25.7998172369648,1228700.79694136,0.0,1.0
2010-03-03,40.31,40.84,40.26,40.77,603000,25.6111301289421,25.947867885537,25.5793624160558,25.9033930874961,949076.82236684,0.41,1.0
2010-03-04,40.21,40.61,39.94,40.43,754000,25.5475947031695,25.80173640626,25.3760490535834,25.6873726398692,1186739.50922819,0.0,1.0
2010-03-05,40.4,40.56,40.11,40.47,612900,25.6683120121375,25.7699686933736,25.4840592773969,25.7127868101783,964658.680644503,0.0,1.0
2010-03-08,40.48,40.68,40.25,40.54,533300,25.7191403527555,25.8462112043008,25.5730088734785,25.7572616082191,839374.244391769,0.0,1.0
2010-03-09,40.56,40.71,40.38,40.48,424700,25.7699686933736,25.8652718320326,25.6556049269829,25.7191403527555,668445.980861024,0.0,1.0
2010-03-10,40.58,40.75,40.42,40.5,528200,25.7826757785282,25.8906860023416,25.681019097292,25.7318474379101,831347.226491151,0.0,1.0
2010-03-11,40.9,40.92,40.34,40.59,600700,25.9859891410005,25.9986962261551,25.6301907566739,25.7890293211054,945456.794686172,0.0,1.0
2010-03-12,40.76,40.93,40.43,40.93,472800,25.8970395449189,26.0050497687323,25.6873726398692,26.0050497687323,744151.777139372,0.0,1.0
2010-03-15,40.5,40.91,40.36,40.8,607300,25.7318474379101,25.9923426835778,25.6428978418284,25.9224537152279,955844.700204612,0.0,1.0
2010-03-16,40.96,40.97,40.43,40.48,587300,26.0241103964641,26.0304639390414,25.6873726398692,25.7191403527555,924366.198633574,0.0,1.0
2010-03-17,41.26,41.43,40.93,41.01,523700,26.214716673782,26.3227268975954,26.0050497687323,26.0558781093504,824264.563637667,0.0,1.0
2010-03-18,41.42,41.64,41.12,41.38,557200,26.3163733550182,26.4561512917179,26.1257670777003,26.2909591847091,876991.053769158,0.0,1.0
2010-03-19,41.6,41.79,41.33,41.6,1111000,26.4307371214089,26.5514544303768,26.2591914718228,26.4307371214089,1748630.76227124,0.0,1.0
2010-03-22,42.87,43.63,42.76,43.08,1437000,27.2376370287211,27.720506264593,27.1677480603712,27.3710614228436,2261730.33787919,0.0,1.0
2010-03-23,43.08,43.14,42.63,43.14,784400,27.3710614228436,27.4091826783072,27.0851520068668,27.4091826783072,1234586.83161617,0.0,1.0
2010-03-24,42.38,42.98,42.25,42.96,644300,26.9263134424353,27.307525997071,26.8437173889309,27.2948189119165,1014079.92811104,0.0,1.0
2010-03-25,42.3,42.75,42.25,42.73,667100,26.8754851018172,27.161394517794,26.8437173889309,27.1486874326394,1049965.41990202,0.0,1.0
2010-03-26,41.88,42.5,41.78,42.47,623000,26.6086363135722,27.0025559533624,26.5451008877996,26.9834953256306,980555.323937879,0.0,1.0
2010-03-29,42.06,42.18,41.83,41.99,529100,26.7230000799629,26.79924259089,26.5768686006859,26.6785252819221,832763.759061849,0.0,1.0
2010-03-30,42.57,42.62,42.03,42.05,665400,27.0470307514033,27.0787984642896,26.7039394522311,26.7166465373856,1047289.74726848,0.0,1.0
2010-03-31,42.24,42.6,42.2,42.39,682200,26.8373638463536,27.066091379135,26.8119496760446,26.9326669850125,1073731.68858816,0.0,1.0
2010-04-01,42.66,42.86,42.28,42.36,654800,27.1042126345986,27.2312834861438,26.8627780166627,26.9136063572808,1030606.14143583,0.0,1.0
2010-04-05,43.05,43.12,42.56,42.67,502400,27.3520007951118,27.3964755931527,27.040677208826,27.1105661771759,790739.959464512,0.0,1.0
2010-04-06,42.89,42.99,42.64,42.78,604700,27.2503441138756,27.3138795396483,27.0915055494441,27.1804551455258,951752.495000379,0.0,1.0
2010-04-07,42.95,43.28,42.7,42.85,695200,27.2884653693392,27.4981322743888,27.1296268049077,27.2249299435666,1094192.71460933,0.0,1.0
2010-04-08,42.99,43.05,42.68,42.92,554000,27.3138795396483,27.3520007951118,27.1169197197531,27.2694047416074,871954.493517791,0.0,1.0
2010-04-09,43.25,43.41,42.85,43.0,617600,27.4790716466571,27.5807283278932,27.2249299435666,27.3202330822255,972056.128513697,0.0,1.0
2010-04-12,43.22,43.49,43.12,43.39,647400,27.4600110189253,27.6315566685113,27.3964755931527,27.5680212427387,1018959.09585455,0.0,1.0
2010-04-13,43.23,43.27,42.94,43.2,983400,27.4663645615025,27.4917787318116,27.2821118267619,27.4473039337708,1547797.92224801,0.0,1.0
2010-04-14,44.63,44.78,43.27,43.41,1798500,28.3558605223192,28.4511636609781,27.4917787318116,27.5807283278932,2830704.25377572,0.0,1.0
2010-04-15,45.42,45.42,44.12,44.54,1989800,28.8577903859229,28.8577903859229,28.0318298508788,28.2986786391238,3131796.12130271,0.0,1.0
2010-04-16,42.68,45.32,42.6,45.27,2559200,27.1169197197531,28.7942549601502,27.066091379135,28.7624872472639,4027989.06103021,0.0,1.0
2010-04-19,42.92,43.03,42.21,42.57,1103800,27.2694047416074,27.3392937099573,26.8183032186218,27.0470307514033,1737298.50170567,0.0,1.0
2010-04-20,43.06,43.26,42.84,43.15,895400,27.3583543376891,27.4854251892343,27.2185764009893,27.4155362208844,1409292.51533544,0.0,1.0
2010-04-21,43.1,43.14,42.71,42.98,738400,27.3837685079981,27.4091826783072,27.1359803474849,27.307525997071,1162186.27800278,0.0,1.0
2010-04-22,42.98,43.06,42.33,42.85,1399300,27.307525997071,27.3583543376891,26.894545729549,27.2249299435666,2202393.36241777,0.0,1.0
2010-04-23,43.27,43.28,42.63,42.98,722500,27.4917787318116,27.4981322743888,27.0851520068668,27.307525997071,1137160.8692538,0.0,1.0
2010-04-26,43.16,43.76,43.16,43.4,682000,27.4218897634617,27.8031023180974,27.4218897634617,27.574374785316,1073416.90357245,0.0,1.0
2010-04-27,42.15,43.03,42.07,42.89,1002200,26.7801819631583,27.3392937099573,26.7293536225402,27.2503441138756,1577387.71372479,0.0,1.0
2010-04-28,42.62,42.84,42.07,42.35,1210900,27.0787984642896,27.2185764009893,26.7293536225402,26.9072528147035,1905865.87761858,0.0,1.0
2010-04-29,43.24,43.45,42.83,43.22,1108900,27.4727181040798,27.6061424982023,27.2122228584121,27.4600110189253,1745325.51960628,0.0,1.0
2010-04-30,42.8,43.43,42.8,43.3,1157000,27.1931622306803,27.5934354130478,27.1931622306803,27.5108393595434,1821031.31588463,0.0,1.0
2010-05-03,43.54,43.7,42.88,43.18,836400,27.6633243813976,27.7649810626338,27.2439905712984,27.4345968486162,1316430.93570087,0.0,1.0
2010-05-04,42.18,42.95,41.95,42.95,903300,26.79924259089,27.2884653693392,26.653111111613,27.2884653693392,1421726.523456,0.0,1.0
2010-05-05,41.75,42.3,41.45,41.94,1153700,26.5260402600678,26.8754851018172,26.3354339827499,26.6467575690358,1815837.36312541,0.0,1.0
2010-05-06,40.32,41.96,38.0,41.63,2043300,25.6174836715194,26.6594646541903,24.1434617935946,26.4497977491407,3216001.11300524,0.0,1.0
2010-05-07,39.69,40.49,39.14,40.27,2201300,25.2172104891519,25.7254938953328,24.8677656474025,25.5857159586331,3464681.27541645,0.0,1.0
2010-05-10,42.54,42.57,41.09,41.09,1509100,27.0279701236715,27.0470307514033,26.1067064499685,26.1067064499685,2375210.33604278,0.0,1.0
2010-05-11,42.52,43.04,42.03,42.03,1422900,27.015263038517,27.3456472525346,26.7039394522311,26.7039394522311,2239537.9942716,0.0,1.0
2010-05-12,42.81,42.85,42.25,42.75,844400,27.1995157732575,27.2249299435666,26.8437173889309,27.161394517794,1329022.33632929,0.0,1.0
2010-05-13,42.0,42.78,41.9,42.74,638000,26.6848788244993,27.1804551455258,26.6213433987267,27.1550409752167,1004164.20011616,0.0,1.0
2010-05-14,41.25,41.99,40.86,41.67,1169400,26.2083631312047,26.6785252819221,25.9605749706915,26.4752119194497,1840547.98685868,0.0,1.0
2010-05-17,41.31,41.49,40.51,41.27,888300,26.2464843866683,26.360848153059,25.7382009804873,26.2210702163592,1398117.64727772,0.0,1.0
2010-05-18,40.94,41.88,40.77,41.61,857400,26.0114033113096,26.6086363135722,25.9033930874961,26.4370906639861,1349483.36235046,0.0,1.0
2010-05-19,40.78,40.98,40.08,40.79,1089200,25.9097466300734,26.0368174816186,25.4649986496651,25.9161001726507,1714319.19555881,0.0,1.0
2010-05-20,39.45,40.3,39.39,39.85,1407900,25.0647254672976,25.6047765863648,25.026604211834,25.3188671703881,2215929.11809332,0.0,1.0
2010-05-21,39.34,39.83,38.53,38.64,3300700,24.9948364989477,25.3061600852335,24.4801995501895,24.5500885185394,5195054.5067765,0.0,1.0
2010-05-24,39.16,39.57,39.02,39.2,964300,24.880472732557,25.1409679782247,24.7915231364753,24.9058869028661,1517735.95324767,0.0,1.0
2010-05-25,39.76,39.82,38.04,38.36,1704300,25.2616852871927,25.2998065426563,24.1688759639037,24.3721893263761,2682440.51137613,0.0,1.0
2010-05-26,39.85,40.54,39.62,40.04,1239700,25.3188671703881,25.7572616082191,25.172735691111,25.439584479356,1951194.91988088,0.0,1.0
2010-05-27,40.94,40.94,40.26,40.54,708000,26.0114033113096,26.0114033113096,25.5793624160558,25.7572616082191,1114338.9556148,0.0,1.0
2010-05-28,40.61,41.04,40.37,40.94,993200,25.80173640626,26.0749387370822,25.6492513844057,26.0114033113096,1563222.38801782,0.0,1.0
2010-06-01,39.94,41.01,39.93,40.19,911700,25.3760490535834,26.0558781093504,25.3696955110062,25.534887618015,1434947.49411583,0.0,1.0
2010-06-02,41.05,41.05,39.77,40.2,721900,26.0812922796595,26.0812922796595,25.26803882977,25.5412411605922,1136216.51420667,0.0,1.0
2010-06-03,40.47,41.19,39.91,40.76,1342200,25.7127868101783,26.1702418757411,25.3569884258516,25.8970395449189,2112522.24043246,0.0,1.0
2010-06-04,39.51,40.05,39.37,39.79,1413300,25.1028467227612,25.4459380219333,25.0138971266795,25.2807459149245,2224428.3135175,0.0,1.0
2010-06-07,38.98,39.69,38.97,39.54,1057600,24.7661089661663,25.2172104891519,24.759755423589,25.1219073504929,1664583.16307657,0.0,1.0
2010-06-08,39.49,39.58,38.66,39.11,1141900,25.0901396376066,25.147321520802,24.5627956036939,24.8487050196707,1797265.0471985,0.0,1.0
2010-06-09,39.2,39.75,38.97,39.09,947500,25.1663821485338,25.5194818980668,25.0187222532745,25.0957621986272,1475857.74470026,0.41,1.0
2010-06-10,40.35,40.4,39.74,39.75,863600,25.9046816248301,25.9367816020603,25.5130619026207,25.5194818980668,1345172.29374474,0.0,1.0
2010-06-11,40.78,40.85,39.97,40.01,772800,26.1807414290104,26.2256813971328,25.66072179788,25.6864017796642,1203739.1716141,0.0,1.0
2010-06-14,40.8,41.44,40.74,41.25,594900,26.1935814199025,26.60446112845,26.1550614472262,26.482481214975,926636.171316291,0.0,1.0
2010-06-15,41.54,41.59,40.82,41.0,812200,26.6686610829105,26.7007610601408,26.2064214107946,26.3219813288236,1265109.93165758,0.0,1.0
2010-06-16,41.4,41.61,40.94,41.3,748800,26.5787811466658,26.7136010510329,26.2834613561473,26.5145811922052,1166355.96752671,0.0,1.0
2010-06-17,41.57,41.7,40.93,41.47,591700,26.6879210692487,26.7713810100474,26.2770413607012,26.6237211147882,921651.744104639,0.0,1.0
2010-06-18,41.68,41.9,41.56,41.67,742400,26.7585410191553,26.8997809189685,26.6815010738027,26.7521210237092,1156387.1131034,0.0,1.0
2010-06-21,41.65,42.25,41.37,42.16,519500,26.7392810328171,27.1244807595804,26.5595211603276,27.0667008005659,809190.605141728,0.0,1.0
2010-06-22,40.69,42.0,40.62,41.69,597000,26.1229614699959,26.963980873429,26.0780215018735,26.7649610146014,929907.201673938,0.0,1.0
2010-06-23,40.8,41.05,40.19,40.66,657100,26.1935814199025,26.3540813060539,25.8019616976932,26.1037014836577,1023520.97524279,0.0,1.0
2010-06-24,40.12,40.6,39.96,40.45,583900,25.7570217295708,26.0651815109814,25.6543018024339,25.9688815792906,909502.202776235,0.0,1.0
2010-06-25,40.36,40.55,39.9,40.12,934600,25.9111016202761,26.0330815337511,25.6157818297576,25.7570217295708,1455764.27250329,0.0,1.0
2010-06-28,40.65,40.95,40.23,40.51,644900,26.0972814882117,26.2898813515933,25.8276416794774,26.0074015519669,1004517.84649836,0.0,1.0
2010-06-29,39.89,40.2,39.43,40.13,1080700,25.6093618343115,25.8083816931392,25.314042043793,25.7634417250169,1683334.5273853,0.0,1.0
2010-06-30,39.45,40.25,39.3,39.75,944100,25.3268820346851,25.8404816703695,25.2305821029943,25.5194818980668,1470561.79078788,0.0,1.0
2010-07-01,39.86,39.97,38.81,39.97,1507900,25.5901018479734,25.66072179788,24.9160023261377,25.66072179788,2348755.56014092,0.0,1.0
2010-07-02,39.55,40.15,39.42,39.94,766900,25.3910819891457,25.776281715909,25.307622048347,25.6414618115418,1194549.13394262,0.0,1.0
2010-07-06,39.44,40.16,39.07,39.93,935100,25.3204620392391,25.782701711355,25.0829222077351,25.6350418160958,1456543.08925511,0.0,1.0
2010-07-07,40.19,40.25,39.3,39.46,1081200,25.8019616976932,25.8404816703695,25.2305821029943,25.3333020301312,1684113.34413712,0.0,1.0
2010-07-08,40.88,40.92,40.38,40.42,1147100,26.2449413834709,26.2706213652552,25.9239416111682,25.9496215929524,1786761.3920271,0.0,1.0
2010-07-09,41.12,41.28,40.78,40.94,708500,26.3990212741762,26.5017412013131,26.1807414290104,26.2834613561473,1103583.33732996,0.0,1.0
2010-07-12,40.8,40.88,40.25,40.31,733600,26.1935814199025,26.2449413834709,25.8404816703695,25.8790016430458,1142679.93827136,0.0,1.0
2010-07-13,41.78,42.3,41.02,41.08,1126800,26.8227409736158,27.1565807368107,26.3348213197157,26.373341292392,1755141.43190318,0.0,1.0
2010-07-14,41.89,42.07,41.42,41.74,875800,26.8933609235224,27.0089208415514,26.5916211375579,26.7970609918316,1364175.42248917,0.0,1.0
2010-07-15,42.15,42.32,41.32,41.81,1164000,27.0602808051199,27.1694207277028,26.5274211830973,26.842000959954,1813085.39823863,0.0,1.0
2010-07-16,43.23,43.44,42.08,42.53,2746200,27.7536403132938,27.8884602176609,27.0153408369975,27.3042406320699,4277573.12770011,0.0,1.0
2010-07-19,42.76,43.66,42.46,43.3,1473600,27.4519005273292,28.0297001174741,27.2593006639476,27.7985802814161,2295328.73096602,0.0,1.0
2010-07-20,43.28,43.28,42.11,42.11,885300,27.785740290524,27.785740290524,27.0346008233356,27.0346008233356,1378972.94077377,0.0,1.0
2010-07-21,42.47,43.55,42.26,43.52,1197500,27.2657206593936,27.9590801675675,27.1309007550265,27.9398201812293,1865266.12061062,0.0,1.0
2010-07-22,42.65,43.51,42.42,42.77,1739100,27.3812805774226,27.9334001857833,27.2336206821633,27.4583205227752,2708880.42618282,0.0,1.0
2010-07-23,43.1,43.17,42.25,42.55,1331800,27.670180372495,27.7151203406174,27.1244807595804,27.317080622962,2074456.30014967,0.0,1.0
2010-07-26,43.59,43.83,43.08,43.2,1170900,27.9847601493517,28.138840040057,27.6573403816029,27.7343803269556,1823833.06941376,0.0,1.0
2010-07-27,43.09,43.98,43.03,43.71,876000,27.663760377049,28.2351399717478,27.6252404043727,28.0618000947044,1364486.9491899,0.0,1.0
2010-07-28,42.95,43.38,42.86,43.08,814600,27.5738804408042,27.8499402449846,27.5161004817897,27.6573403816029,1268848.25206632,0.0,1.0
2010-07-29,42.69,43.75,42.35,43.29,1049400,27.4069605592068,28.0874800764886,27.188680714041,27.7921602859701,1634580.59872133,0.0,1.0
2010-07-30,42.83,42.99,42.08,42.23,809400,27.4968404954516,27.5995604225884,27.0153408369975,27.1116407686883,1260748.55784738,0.0,1.0
2010-08-02,43.76,43.96,43.1,43.32,829500,28.0939000719346,28.2222999808557,27.670180372495,27.8114202723082,1292056.99127057,0.0,1.0
2010-08-03,43.81,43.94,43.24,43.55,1037400,28.1260000491649,28.2094599899636,27.7600603087398,27.9590801675675,1615888.99667763,0.0,1.0
2010-08-04,44.04,44.19,43.71,43.76,1069600,28.2736599444242,28.369959876115,28.0618000947044,28.0939000719346,1666044.79549488,0.0,1.0
2010-08-05,44.12,44.12,43.55,43.78,802800,28.3250199079926,28.3250199079926,27.9590801675675,28.1067400628268,1250468.17672335,0.0,1.0
2010-08-06,43.96,44.05,43.25,43.78,751800,28.2222999808557,28.2800799398702,27.7664803041859,28.1067400628268,1171028.86803763,0.0,1.0
2010-08-09,44.48,44.52,44.2,44.26,752600,28.5561397440506,28.5818197258348,28.376379871561,28.4148998442374,1172274.97484054,0.0,1.0
2010-08-10,43.96,44.13,43.55,44.06,747300,28.2222999808557,28.3314399034387,27.9590801675675,28.2864999353163,1164019.51727125,0.0,1.0
2010-08-11,42.94,43.41,42.59,43.41,1235900,27.5674604453582,27.8692002313227,27.3427606047463,27.8692002313227,1925079.24715045,0.0,1.0
2010-08-12,42.57,42.9,42.08,42.18,1187700,27.3299206138542,27.541780463574,27.0153408369975,27.079540791458,1850001.31227493,0.0,1.0
2010-08-13,42.01,42.3,41.67,42.03,952900,26.9704008688751,27.1565807368107,26.7521210237092,26.9832408597672,1484268.96561993,0.0,1.0
2010-08-16,42.21,42.28,41.6,41.76,642300,27.0988007777962,27.1437407459186,26.7071810555869,26.8099009827237,1000467.9993889,0.0,1.0
2010-08-17,43.07,43.35,42.25,42.45,907100,27.6509203861569,27.8306802586464,27.1244807595804,27.2528806685015,1412929.35115315,0.0,1.0
2010-08-18,43.62,43.92,42.75,42.95,786100,28.0040201356899,28.1966199990715,27.4454805318831,27.5738804408042,1224455.69721253,0.0,1.0
2010-08-19,42.87,43.62,42.53,43.4,694600,27.5225204772358,28.0040201356899,27.3042406320699,27.8627802358767,1081932.23162934,0.0,1.0
2010-08-20,42.96,43.07,42.5,42.5,962200,27.5803004362503,27.6509203861569,27.2849806457318,27.2849806457318,1498754.95720379,0.0,1.0
2010-08-23,42.71,43.35,42.03,42.14,1035400,27.4198005500989,27.8306802586464,26.9832408597672,27.0538608096738,1612773.72967035,0.0,1.0
2010-08-24,42.58,42.86,41.93,42.35,1279500,27.3363406093002,27.5161004817897,26.9190409053067,27.188680714041,1992992.06790922,0.0,1.0
2010-08-25,42.71,42.83,41.89,42.43,2184600,27.4198005500989,27.4968404954516,26.8933609235224,27.2400406776094,3402806.15205509,0.0,1.0
2010-08-26,42.4,43.09,42.28,42.83,862100,27.2207806912712,27.663760377049,27.1437407459186,27.4968404954516,1342835.84348928,0.0,1.0
2010-08-27,42.93,43.02,42.08,42.64,732500,27.5610404499121,27.6188204089266,27.0153408369975,27.3748605819765,1140966.54141735,0.0,1.0
2010-08-30,42.22,42.95,42.2,42.86,505000,27.1052207732422,27.5738804408042,27.0923807823501,27.5161004817897,786604.919338927,0.0,1.0
2010-08-31,41.93,42.41,41.83,42.13,1302100,26.9190409053067,27.2272006867173,26.8548409508461,27.0474408142278,2028194.58509151,0.0,1.0
2010-09-01,43.29,43.35,42.35,42.48,1039200,27.7921602859701,27.8306802586464,27.188680714041,27.2721406548397,1618692.73698418,0.0,1.0
2010-09-02,43.74,43.91,43.19,43.19,581600,28.0810600810425,28.1902000036255,27.7279603315095,27.7279603315095,905919.645717861,0.0,1.0
2010-09-03,43.94,44.55,43.55,44.25,925800,28.2094599899636,28.601079712173,27.9590801675675,28.4084798487913,1442057.09767124,0.0,1.0
2010-09-07,42.73,43.7,42.58,43.67,1135400,27.432640540991,28.0553800992583,27.3363406093002,28.0361201129202,1768537.08003449,0.0,1.0
2010-09-08,42.24,42.63,41.98,42.63,1311400,27.3812805774226,27.6340906963903,27.2127404981108,27.6340906963903,2023044.02247991,0.41,1.0
2010-09-09,42.62,42.8,42.27,42.73,1016500,27.6276083856475,27.7442899790172,27.4007275096509,27.6989138038179,1568113.65628399,0.0,1.0
2010-09-10,42.66,42.8,42.52,42.72,554100,27.6535376286185,27.7442899790172,27.5627852782199,27.6924314930751,854787.778600061,0.0,1.0
2010-09-13,43.44,43.5,42.88,43.03,789600,28.1591578665539,28.1980517310105,27.7961484649593,27.8933831261007,1218084.15445336,0.0,1.0
2010-09-14,43.18,43.59,43.1,43.51,986400,27.9906177872421,28.2563925276953,27.9387593013,28.2045340417532,1521679.59720465,0.0,1.0
2010-09-15,43.5,43.57,42.93,43.02,648600,28.1980517310105,28.2434279062098,27.8285600186731,27.8869008153579,1000569.1268724,0.0,1.0
2010-09-16,43.31,43.65,43.01,43.34,633700,28.074887826898,28.2952863921519,27.8804185046152,28.0943347591263,977583.496298246,0.0,1.0
2010-09-17,43.48,44.03,43.34,44.03,952500,28.185087109525,28.5416142003768,28.0943347591263,28.5416142003768,1469383.43099902,0.0,1.0
2010-09-20,44.3,44.36,43.58,43.7,511300,28.7166365904314,28.7555304548879,28.2499102169526,28.3276979458657,788761.940440732,0.0,1.0
2010-09-21,44.37,44.57,44.05,44.42,700300,28.7620127656307,28.8916589804859,28.5545788218623,28.7944243193445,1080324.63698542,0.0,1.0
2010-09-22,44.19,44.85,44.11,44.47,505600,28.645331172261,29.0731636812832,28.5934726863189,28.8268358730583,779968.77975129,0.0,1.0
2010-09-23,43.93,44.41,43.81,43.99,485600,28.4767910929492,28.7879420086017,28.3990033640361,28.5156849574058,749115.584349736,0.0,1.0
2010-09-24,44.88,44.94,44.27,44.4,477900,29.0926106135115,29.1315044779681,28.6971896582031,28.781459697859,737237.104120138,0.0,1.0
2010-09-27,44.61,44.98,44.52,44.98,511800,28.9175882234569,29.1574337209391,28.8592474267721,29.1574337209391,789533.270325774,0.0,1.0
2010-09-28,45.21,45.26,44.16,44.71,575900,29.3065268680226,29.3389384217364,28.6258842400327,28.9824113308846,888417.761587754,0.0,1.0
2010-09-29,44.92,45.08,44.35,44.98,736600,29.1185398564825,29.2222568283667,28.7490481441452,29.1574337209391,1136323.18663924,0.0,1.0
2010-09-30,44.59,45.32,44.38,44.98,856100,28.9046236019714,29.377832286193,28.7684950763734,29.1574337209391,1320671.02916353,0.0,1.0
2010-10-01,44.55,44.93,44.25,44.93,693500,28.8786943590004,29.1250221672253,28.6842250367176,29.1250221672253,1069834.55054889,0.0,1.0
2010-10-04,44.43,44.7,44.13,44.53,742800,28.8009066300873,28.9759290201418,28.6064373078044,28.8657297375149,1145887.67721372,0.0,1.0
2010-10-05,44.68,44.86,44.46,44.72,1311500,28.9629643986563,29.079645992026,28.8203535623155,28.9888936416273,2023198.28845692,0.0,1.0
2010-10-06,44.72,44.85,44.51,44.68,804400,28.9888936416273,29.0731636812832,28.8527651160293,28.9629643986563,1240915.51905051,0.0,1.0
2010-10-07,44.68,44.96,44.46,44.8,555200,28.9629643986563,29.1444690994536,28.8203535623155,29.0407521275694,856484.704347144,0.0,1.0
2010-10-08,45.02,45.1,44.6,44.81,610200,29.1833629639102,29.2352214498522,28.9111059127142,29.0472344383122,941330.991701417,0.0,1.0
2010-10-11,45.06,45.34,44.9,45.09,901400,29.2092922068812,29.3907969076785,29.105575234997,29.2287391391095,1390553.51674805,0.0,1.0
2010-10-12,45.23,45.34,44.55,44.98,1063700,29.3194914895081,29.3907969076785,28.8786943590004,29.1574337209391,1640927.19743166,0.0,1.0
2010-10-13,45.69,45.91,45.24,45.52,1282800,29.6176777836751,29.7602886200159,29.3259738002509,29.5074785010482,1978923.95305569,0.0,1.0
2010-10-14,45.54,45.79,45.24,45.62,926500,29.5204431225337,29.6825008911028,29.3259738002509,29.5723016084758,1429274.276977,0.0,1.0
2010-10-15,47.7,48.43,46.35,46.36,4579900,30.9206222429701,31.3938309271917,30.0455102926974,30.0519926034401,7065227.48097891,0.0,1.0
2010-10-18,47.96,48.21,47.08,48.0,1466900,31.0891623222819,31.2512200908509,30.5187189769189,31.1150915652529,2262927.61672699,0.0,1.0
2010-10-19,47.24,47.86,46.94,47.19,1263700,30.6224359488031,31.0243392148543,30.4279666265203,30.5900243950893,1949459.1514472,0.0,1.0
2010-10-20,47.62,47.86,47.13,47.29,962000,30.868763757028,31.0243392148543,30.5511305306327,30.6548475025169,1484038.69881476,0.0,1.0
2010-10-21,47.58,48.08,47.09,47.85,743200,30.842834514057,31.166950051195,30.5252012876617,31.0178569041115,1146504.74112175,0.0,1.0
2010-10-22,47.49,47.82,47.23,47.58,585000,30.7844937173721,30.9984099718832,30.6159536380603,30.842834514057,902455.965495461,0.0,1.0
2010-10-25,47.67,48.07,47.53,47.87,972400,30.9011753107418,31.1604677404523,30.8104229603432,31.030821525597,1500082.36042357,0.0,1.0
2010-10-26,47.46,47.82,47.31,47.55,608200,30.7650467851438,30.9984099718832,30.6678121240024,30.8233875818287,938245.672161265,0.0,1.0
2010-10-27,47.2,47.26,46.71,47.26,529600,30.5965067058321,30.6354005702886,30.2788734794368,30.6354005702886,816992.614233154,0.0,1.0
2010-10-28,47.6,47.67,47.33,47.46,831900,30.8557991355425,30.9011753107418,30.6807767454879,30.7650467851438,1283338.66272765,0.0,1.0
2010-10-29,47.86,48.14,47.4,47.64,1021500,31.0243392148543,31.2058439156516,30.7261529206873,30.8817283785135,1575826.95513438,0.0,1.0
2010-11-01,47.44,48.39,47.21,48.15,741000,30.7520821636583,31.3679016842206,30.6029890165748,31.2123262263944,1143110.88962758,0.0,1.0
2010-11-02,47.79,48.16,47.68,47.81,925900,30.978963039655,31.2188085371371,30.9076576214846,30.9919276611405,1428348.68111495,0.0,1.0
2010-11-03,47.63,47.96,47.19,47.73,816400,30.8752460677708,31.0891623222819,30.5900243950893,30.9400691751984,1259427.43629144,0.0,1.0
2010-11-04,47.6,48.52,46.74,48.16,1803200,30.8557991355425,31.4521717238765,30.298320411665,31.2188085371371,2781724.09740413,0.0,1.0
2010-11-05,48.24,48.33,47.61,47.61,683300,31.2706670230792,31.3290078197641,30.8622814462853,30.8622814462853,1054099.4208941,0.0,1.0
2010-11-08,48.12,48.29,47.76,48.14,570500,31.1928792941661,31.303078576793,30.9595161074267,31.2058439156516,880087.398829333,0.0,1.0
2010-11-09,47.47,48.22,47.19,48.2,761800,30.7715290958866,31.2577024015937,30.5900243950893,31.2447377801082,1175198.2128452,0.0,1.0
2010-11-10,47.5,47.51,46.83,47.39,629500,30.7909760281149,30.7974583388576,30.3566612083499,30.7196706099445,971104.325263918,0.0,1.0
2010-11-11,47.6,47.65,47.0,47.12,537500,30.8557991355425,30.8882106892563,30.4668604909768,30.54464821989,829179.626416769,0.0,1.0
2010-11-12,47.1,47.45,46.95,47.39,624000,30.5316835984044,30.7585644744011,30.434448937263,30.7196706099445,962619.696528493,0.0,1.0
2010-11-15,47.47,47.94,47.19,47.19,742400,30.7715290958866,31.0761977007964,30.5900243950893,30.5900243950893,1145270.61330569,0.0,1.0
2010-11-16,46.89,47.51,46.62,47.17,813900,30.3955550728065,30.7974583388576,30.2205326827519,30.5770597736038,1255570.78686625,0.0,1.0
2010-11-17,47.12,47.21,46.72,46.91,622600,30.54464821989,30.6029890165748,30.2853557901795,30.408519694292,960459.972850381,0.0,1.0
2010-11-18,47.5,47.82,47.16,47.57,606600,30.7909760281149,30.9984099718832,30.570577462861,30.8363522033142,935777.416529139,0.0,1.0
2010-11-19,47.6,47.63,47.31,47.51,711600,30.8557991355425,30.8752460677708,30.6678121240024,30.7974583388576,1097756.6923873,0.0,1.0
2010-11-22,47.95,48.1,47.29,47.48,824100,31.0826800115391,31.1799146726805,30.6548475025169,30.7780114066294,1271305.91652104,0.0,1.0
2010-11-23,47.58,47.67,47.02,47.46,828500,30.842834514057,30.9011753107418,30.4798251124624,30.7650467851438,1278093.61950938,0.0,1.0
2010-11-24,48.84,48.84,47.87,47.97,903500,31.6596056676449,31.6596056676449,31.030821525597,31.0956446330247,1393793.10226521,0.0,1.0
2010-11-26,48.53,48.66,48.06,48.56,341400,31.4586540346193,31.5429240742752,31.1539854297095,31.4781009668476,526664.04550453,0.0,1.0
2010-11-29,48.32,48.5,47.68,48.24,612600,31.3225255090213,31.439207102391,30.9076576214846,31.2706670230792,945033.375149605,0.0,1.0
2010-11-30,48.14,48.43,47.62,47.95,1390400,31.2058439156516,31.3938309271917,30.868763757028,31.0826800115391,2144914.14431605,0.0,1.0
2010-12-01,48.51,48.75,48.09,48.75,1378700,31.4456894131337,31.60126487096,31.1734323619378,31.60126487096,2126865.02500614,0.0,1.0
2010-12-02,49.6,49.74,48.24,48.52,1833300,32.1522612840947,32.2430136344934,31.2706670230792,31.4521717238765,2828158.15648347,0.0,1.0
2010-12-03,50.06,50.19,49.4,49.4,1124500,32.4504475782617,32.5347176179176,32.0226150692395,32.0226150692395,1734720.91145239,0.0,1.0
2010-12-06,50.53,50.64,49.89,50.0,1006500,32.7551161831715,32.8264216013418,32.3402482956348,32.4115537138051,1552687.05858321,0.0,1.0
2010-12-07,50.9,51.44,50.62,51.05,3006700,32.9949616806536,33.3450064607627,32.8134569798563,33.0921963417951,4638315.13069266,0.0,1.0
2010-12-08,50.93,51.06,50.35,50.82,1488000,33.2801833533351,33.3651317891477,32.9011826397099,33.2083039076476,2277146.10810296,0.41,1.0
2010-12-09,50.38,51.16,50.32,51.16,1018900,32.9207861248974,33.4304767397727,32.8815791545223,33.4304767397727,1559263.55480249,0.0,1.0
2010-12-10,50.55,50.91,50.47,50.54,892000,33.03187254096,33.2671143632101,32.9795965804599,33.0253380458974,1365063.39276064,0.0,1.0
2010-12-13,50.85,51.08,50.46,50.82,738000,33.2279073928351,33.3782007792727,32.9730620853974,33.2083039076476,1129391.013293,0.0,1.0
2010-12-14,50.75,51.15,50.69,50.81,695500,33.16256244221,33.4239422447102,33.123355471835,33.2017694125851,1064351.55792044,0.0,1.0
2010-12-15,50.8,51.11,50.62,50.68,647800,33.1952349175226,33.3978042644602,33.0776140063975,33.1168209767725,991354.333890522,0.0,1.0
2010-12-16,51.22,51.25,50.75,50.93,653000,33.4696837101477,33.4892871953353,33.16256244221,33.2801833533351,999312.102547873,0.0,1.0
2010-12-17,51.12,51.39,51.06,51.29,1426700,33.4043387595227,33.5807701262103,33.3651317891477,33.5154251755853,2183336.25835383,0.0,1.0
2010-12-20,51.05,51.27,50.84,51.2,603300,33.3585972940852,33.5023561854603,33.2213728977726,33.4566147200227,923254.198265131,0.0,1.0
2010-12-21,51.41,51.55,51.01,51.31,554800,33.5938391163353,33.6853220472104,33.3324593138352,33.5284941657103,849032.702134088,0.0,1.0
2010-12-22,51.5,51.61,51.19,51.34,374700,33.6526495718979,33.7245290175854,33.4500802249602,33.5480976508978,573418.445367055,0.0,1.0
2010-12-23,51.04,51.52,51.0,51.47,399900,33.3520627990227,33.6657185620229,33.3259248187726,33.6330460867104,611983.01655267,0.0,1.0
2010-12-27,51.35,51.4,50.72,51.0,420200,33.5546321459603,33.5873046212728,33.1429589570225,33.3259248187726,643048.92111886,0.0,1.0
2010-12-28,51.29,51.48,50.98,51.31,380900,33.5154251755853,33.6395805817729,33.3128558286476,33.5284941657103,582906.554150818,0.0,1.0
2010-12-29,51.32,51.57,51.23,51.35,328000,33.5350286607728,33.6983910373354,33.4762182052103,33.5546321459603,501951.561463556,0.0,1.0
2010-12-30,51.37,51.59,51.21,51.34,422000,33.5677011360853,33.7114600274604,33.4631492150852,33.5480976508978,645803.533346404,0.0,1.0
2010-12-31,51.34,51.49,51.13,51.25,381200,33.5480976508978,33.6461150768354,33.4108732545852,33.4892871953353,583365.656188742,0.0,1.0
2011-01-03,52.29,52.38,51.77,51.81,841100,34.1688746818357,34.2276851373983,33.8290809385855,33.8552189188355,1287169.08032621,0.0,1.0
2011-01-04,51.6,52.4,51.28,52.4,1336700,33.7179945225229,34.2407541275233,33.5088906805228,34.2407541275233,2045605.64697663,0.0,1.0
2011-01-05,51.48,51.74,51.14,51.37,708100,33.6395805817729,33.809477453398,33.4174077496477,33.5677011360853,1083633.84351324,0.0,1.0
2011-01-06,50.89,51.52,50.86,51.32,669200,33.2540453730851,33.6657185620229,33.2344418878976,33.5350286607728,1024103.61259577,0.0,1.0
2011-01-07,50.98,51.49,50.73,51.0,743500,33.3128558286476,33.6461150768354,33.149493452085,33.3259248187726,1137807.88398827,0.0,1.0
2011-01-10,51.76,51.92,50.62,50.66,864900,33.822546443523,33.9270983645231,33.0776140063975,33.1037519866475,1323591.17533485,0.0,1.0
2011-01-11,51.52,52.0,51.24,51.91,816200,33.6657185620229,33.9793743250231,33.4827527002728,33.9205638694606,1249063.61117852,0.0,1.0
2011-01-12,51.52,52.03,51.36,51.86,522200,33.6657185620229,33.9989778102106,33.5611666410228,33.887891394148,799143.614013014,0.0,1.0
2011-01-13,51.05,51.61,50.91,51.19,625500,33.3585972940852,33.7245290175854,33.2671143632101,33.4500802249602,957227.749071506,0.0,1.0
2011-01-14,51.15,51.29,50.93,51.09,537800,33.4239422447102,33.5154251755853,33.2801833533351,33.3847352743352,823016.919985062,0.0,1.0
2011-01-18,51.04,51.21,50.66,51.05,952200,33.3520627990227,33.4631492150852,33.1037519866475,33.3585972940852,1457189.86837072,0.0,1.0
2011-01-19,50.91,51.12,50.62,50.89,781400,33.2671143632101,33.4043387595227,33.0776140063975,33.2540453730851,1195807.77477934,0.0,1.0
2011-01-20,50.52,51.33,50.46,50.74,714700,33.0122690557724,33.5415631558353,32.9730620853974,33.1560279471475,1093734.08834757,0.0,1.0
2011-01-21,50.49,50.73,50.28,50.72,548400,32.9926655705849,33.149493452085,32.8554411742723,33.1429589570225,839238.525325043,0.0,1.0
2011-01-24,51.17,51.31,50.5,50.52,757900,33.4370112348352,33.5284941657103,32.9992000656474,33.0122690557724,1159844.78180863,0.0,1.0
2011-01-25,51.15,51.35,50.78,51.19,484000,33.4239422447102,33.5546321459603,33.1821659273976,33.4500802249602,740684.621184028,0.0,1.0
2011-01-26,51.42,51.8,51.08,51.16,648100,33.6003736113978,33.848684423773,33.3782007792727,33.4304767397727,991813.435928448,0.0,1.0
2011-01-27,51.88,52.13,51.29,51.44,822900,33.900960384273,34.0643227608357,33.5154251755853,33.6134426015228,1259316.89002549,0.0,1.0
2011-01-28,51.43,52.58,51.26,52.0,1282000,33.6069081064603,34.3583750386484,33.4958216903978,33.9793743250231,1961896.04206183,0.0,1.0
2011-01-31,51.75,52.24,51.45,51.57,1289100,33.8160119484605,34.1362022065232,33.6199770965854,33.6983910373354,1972761.45695936,0.0,1.0
2011-02-01,52.83,53.2,52.01,52.01,842500,34.521737415211,34.7635137325236,33.9859088200856,33.9859088200856,1289311.55650319,0.0,1.0
2011-02-02,51.88,52.8,51.85,52.68,688100,33.900960384273,34.5021339300234,33.8813568990855,34.4237199892734,1053027.04098498,0.0,1.0
2011-02-03,51.94,52.03,51.5,51.75,607500,33.9401673546481,33.9989778102106,33.6526495718979,33.8160119484605,929681.626796067,0.0,1.0
2011-02-04,52.57,52.61,51.82,51.87,491300,34.3518405435859,34.3779785238359,33.861753413898,33.8944258892105,751856.104106843,0.0,1.0
2011-02-07,53.11,53.12,52.55,52.56,615500,34.7047032769611,34.7112377720236,34.3387715534608,34.3453060485233,941924.347807374,0.0,1.0
2011-02-08,53.71,53.71,53.1,53.2,657300,35.0967729807114,35.0967729807114,34.6981687818986,34.7635137325236,1005892.56509145,0.0,1.0
2011-02-09,53.42,53.75,53.2,53.49,608200,34.9072726238987,35.1229109609614,34.7635137325236,34.9530140893363,930752.864884558,0.0,1.0
2011-02-10,53.72,53.72,52.93,53.23,633700,35.1033074757739,35.1033074757739,34.587082365836,34.7831172177111,969776.538108094,0.0,1.0
2011-02-11,54.04,54.07,53.28,53.43,615900,35.312411317774,35.3320148029615,34.8157896930237,34.9138071189612,942536.483857939,0.0,1.0
2011-02-14,53.84,54.29,53.2,54.13,655700,35.1817214165239,35.4757736943366,34.7635137325236,35.3712217733365,1003444.02088919,0.0,1.0
2011-02-15,53.81,53.81,53.16,53.64,770200,35.1621179313364,35.1621179313364,34.7373757522736,35.0510315152738,1178667.96536351,0.0,1.0
2011-02-16,53.99,54.24,53.76,53.97,549000,35.2797388424615,35.4431012190241,35.1294454560239,35.2666698523365,840156.72940089,0.0,1.0
2011-02-17,54.13,54.32,53.58,53.82,483100,35.3712217733365,35.4953771795241,35.0118245448988,35.1686524263989,739307.315070256,0.0,1.0
2011-02-18,55.25,55.28,54.29,54.3,1272400,36.103085220337,36.1226887055246,35.4757736943366,35.4823081893991,1947204.77684826,0.0,1.0
2011-02-22,52.58,55.7,51.7,55.68,2457800,34.3583750386484,36.3971374981497,33.783339473148,36.3840685080247,3761269.96269855,0.0,1.0
2011-02-23,51.83,52.94,51.42,52.65,1127500,33.8682879089605,34.5936168608985,33.6003736113978,34.4041165040859,1725458.49253097,0.0,1.0
2011-02-24,51.78,52.22,51.22,51.61,1326500,33.835615433648,34.1231332163982,33.4696837101477,33.7245290175854,2029996.17768722,0.0,1.0
2011-02-25,52.33,52.59,51.88,52.0,800000,34.1950126620857,34.3649095337109,33.900960384273,33.9793743250231,1224272.10113063,0.0,1.0
2011-02-28,52.69,53.19,52.53,52.61,781200,34.4302544843359,34.7569792374611,34.3257025633358,34.3779785238359,1195501.70675405,0.0,1.0
2011-03-01,52.13,53.68,52.12,52.96,1198100,34.0643227608357,35.0771694955238,34.0577882657731,34.6066858510235,1833500.50545575,0.0,1.0
2011-03-02,52.8,53.33,52.15,52.19,988700,34.5021339300234,34.8484621683362,34.0773917509607,34.1035297312107,1513047.28298481,0.0,1.0
2011-03-03,53.89,54.06,53.2,53.2,835300,35.2143938918364,35.325480307899,34.7635137325236,34.7635137325236,1278293.10759301,0.0,1.0
2011-03-04,52.73,53.84,52.23,53.84,1038400,34.4563924645859,35.1817214165239,34.1296677114607,35.1817214165239,1589105.18726755,0.0,1.0
2011-03-07,52.09,52.99,51.75,52.99,1230000,34.0381847805856,34.626289336211,33.8160119484605,34.626289336211,1882318.35548834,0.0,1.0
2011-03-08,53.06,53.33,52.1,52.16,710400,34.6720308016486,34.8484621683362,34.0447192756481,34.0839262460232,1087153.62580399,0.0,1.0
2011-03-09,52.75,53.05,52.32,52.76,572100,34.7635137325236,34.961220919628,34.4801334310073,34.7701039720938,868101.977038247,0.45,1.0
2011-03-10,52.1,52.42,51.91,52.33,681900,34.3351481604641,34.5460358267088,34.2099336086313,34.4867236705775,1034712.00514312,0.0,1.0
2011-03-11,51.98,52.34,51.38,51.84,847100,34.2560652856223,34.4933139101476,33.8606509114135,34.1638019316403,1285385.74506048,0.0,1.0
2011-03-14,51.58,52.07,51.08,51.71,1047700,33.9924557028165,34.3153774417537,33.6629437243091,34.0781288172284,1589775.28638869,0.0,1.0
2011-03-15,51.46,51.72,49.86,50.38,980900,33.9133728279747,34.0847190567985,32.8589344967512,33.2016269543989,1488413.26564729,0.0,1.0
2011-03-16,50.75,51.72,50.63,51.32,1011100,33.4454658184943,34.0847190567985,33.3663829436525,33.8211094739927,1534238.61035373,0.0,1.0
2011-03-17,51.21,51.78,51.0,51.55,674700,33.748616838721,34.1242604942194,33.610221807748,33.972684984106,1023786.75739854,0.0,1.0
2011-03-18,51.77,52.07,51.51,51.98,983200,34.1176702546493,34.3153774417537,33.9463240258254,34.2560652856223,1491903.27534348,0.0,1.0
2011-03-21,52.74,53.0,52.29,52.42,612500,34.7569234929535,34.9282697217773,34.4603627122969,34.5460358267088,929404.756049512,0.0,1.0
2011-03-22,52.3,52.86,52.16,52.79,568200,34.466952951867,34.8360063677952,34.374689597885,34.7898746908042,862184.134509932,0.0,1.0
2011-03-23,52.37,52.49,51.65,52.14,527100,34.5130846288581,34.5921675036998,34.0385873798075,34.3615091187447,799819.178634608,0.0,1.0
2011-03-24,52.62,52.79,52.26,52.6,591500,34.6778406181117,34.7898746908042,34.4405919935864,34.6646601389714,897539.450127815,0.0,1.0
2011-03-25,52.78,53.37,52.65,52.82,418600,34.7832844512341,35.1721085858727,34.6976113368222,34.8096454095147,635181.764705838,0.0,1.0
2011-03-28,52.47,53.19,52.44,52.86,544300,34.5789870245595,35.0534842736101,34.5592163058491,34.8360063677952,825918.38158,0.0,1.0
2011-03-29,52.87,52.93,52.19,52.35,743300,34.8425966073654,34.8821380447863,34.3944603165954,34.4999041497178,1127880.09007609,0.0,1.0
2011-03-30,53.52,53.66,53.17,53.2,879800,35.2709621794249,35.363225533407,35.0403037944698,35.0600745131802,1335004.57856712,0.0,1.0
2011-03-31,53.64,53.74,53.3,53.55,704100,35.3500450542667,35.4159474499682,35.1259769088817,35.2907328981354,1068398.18568892,0.0,1.0
2011-04-01,54.09,54.45,53.1,53.88,595500,35.6466058349233,35.8838544594486,34.9941721174788,35.5082108039502,903609.032208138,0.0,1.0
2011-04-04,54.5,54.5,53.71,54.12,726400,35.9168056572993,35.9168056572993,35.3961767312577,35.6663765536337,1102236.10578672,0.0,1.0
2011-04-05,54.1,54.58,54.04,54.41,843800,35.6531960744934,35.9695275738605,35.6136546370725,35.857493501168,1280378.33984421,0.0,1.0
2011-04-06,54.03,54.74,53.97,54.46,646800,35.6070643975024,36.0749714069828,35.5675229600815,35.8904446990187,981451.422388285,0.0,1.0
2011-04-07,53.88,54.37,53.47,53.91,505000,35.5082108039502,35.8311325428874,35.2380109815742,35.5279815226606,766284.737640823,0.0,1.0
2011-04-08,53.26,54.09,53.01,54.09,543600,35.0996159506011,35.6466058349233,34.9348599613474,35.6466058349233,824856.204715943,0.0,1.0
2011-04-11,54.24,54.25,53.37,53.38,750500,35.7454594284755,35.7520496680456,35.1721085858727,35.1786988254429,1138805.33782067,0.0,1.0
2011-04-12,53.94,54.35,53.76,53.94,862200,35.5477522413711,35.8179520637471,35.4291279291084,35.5477522413711,1308298.4174137,0.0,1.0
2011-04-13,53.65,54.2,53.45,53.94,906700,35.3566352938368,35.7190984701949,35.2248305024339,35.5477522413711,1375822.5180573,0.0,1.0
2011-04-14,54.01,54.05,53.23,53.33,1020700,35.5938839183621,35.6202448766427,35.0798452318907,35.1457476275921,1548805.60734651,0.0,1.0
2011-04-15,52.14,53.72,51.6,53.71,3144400,34.3615091187447,35.4027669708279,34.0056361819568,35.3961767312577,4771298.47334218,0.0,1.0
2011-04-18,51.82,52.03,51.17,51.71,1603000,34.1506214525,34.2890164834731,33.7222558804405,34.0781288172284,2432385.01868958,0.0,1.0
2011-04-19,51.72,52.21,51.58,51.87,733200,34.0847190567985,34.4076407957357,33.9924557028165,34.1835726503507,1112554.39532327,0.0,1.0
2011-04-20,52.86,53.0,52.23,52.3,786200,34.8360063677952,34.9282697217773,34.420821274876,34.466952951867,1192976.35788756,0.0,1.0
2011-04-21,52.29,52.58,51.37,51.96,1104200,34.4603627122969,34.6514796598311,33.8540606718434,34.242884806482,1675508.13327326,0.0,1.0
2011-04-25,52.08,52.39,51.94,52.22,718000,34.3219676813238,34.5262651079983,34.2297043273418,34.4142310353059,1089489.98341804,0.0,1.0
2011-04-26,52.67,52.95,52.31,52.32,585200,34.7107918159625,34.8953185239266,34.4735431914372,34.4801334310073,887979.858351304,0.0,1.0
2011-04-27,53.05,53.1,52.68,52.83,553000,34.961220919628,34.9941721174788,34.7173820555326,34.8162356490848,839119.722604703,0.0,1.0
2011-04-28,53.74,53.76,52.95,53.0,776900,35.4159474499682,35.4291279291084,34.8953185239266,34.9282697217773,1178864.5795508,0.0,1.0
2011-04-29,53.7,53.98,53.57,53.93,655000,35.3895864916876,35.5741131996517,35.3039133772757,35.5411620018009,993894.065652947,0.0,1.0
2011-05-02,53.83,54.24,53.56,54.01,665200,35.4752596060995,35.7454594284755,35.2973231377055,35.5938839183621,1009371.49995777,0.0,1.0
2011-05-03,53.43,53.75,53.18,53.67,893100,35.2116500232936,35.4225376895383,35.0468940340399,35.3698157729771,1355185.9389842,0.0,1.0
2011-05-04,53.16,53.7,52.97,53.5,1531000,35.0337135548996,35.3895864916876,34.9084990030669,35.2577817002846,2323132.54124376,0.0,1.0
2011-05-05,53.08,53.55,52.65,53.09,768500,34.9809916383385,35.2907328981354,34.6976113368222,34.9875818779086,1166118.45718212,0.0,1.0
2011-05-06,53.61,54.05,53.33,53.67,711500,35.3302743355562,35.6202448766427,35.1457476275921,35.3698157729771,1079626.91253752,0.0,1.0
2011-05-09,54.36,54.38,53.34,53.62,845600,35.8245423033172,35.8377227824575,35.1523378671623,35.3368645751264,1283109.65178036,0.0,1.0
2011-05-10,55.22,55.3,54.36,54.5,698400,36.3913029063499,36.444024822911,35.8245423033172,35.9168056572993,1059749.03122445,0.0,1.0
2011-05-11,55.16,55.27,54.72,55.13,822100,36.351761468929,36.4242541042006,36.0617909278425,36.3319907502185,1247450.85705846,0.0,1.0
2011-05-12,55.9,55.94,54.87,55.1,761000,36.8394391971198,36.8658001554004,36.1606445213947,36.3122200315081,1154737.99078152,0.0,1.0
2011-05-13,55.48,55.99,55.32,55.99,541900,36.5626491351737,36.8987513532511,36.4572053020513,36.8987513532511,822276.632331805,0.0,1.0
2011-05-16,55.24,55.46,55.07,55.45,692400,36.4044833854901,36.5494686560334,36.2924493127977,36.5428784164632,1050644.65810397,0.0,1.0
2011-05-17,54.97,55.5,54.59,55.01,661200,36.2265469170962,36.575829614314,35.9761178134306,36.2529078753768,1003301.91787745,0.0,1.0
2011-05-18,55.38,55.49,54.78,55.05,751400,36.4967467394722,36.5692393747438,36.1013323652634,36.2792688336574,1140170.99378874,0.0,1.0
2011-05-19,55.26,55.47,54.46,55.38,1553000,36.4176638646304,36.5560588956035,35.8904446990187,36.4967467394722,2356515.24268554,0.0,1.0
2011-05-20,54.42,55.31,54.23,55.31,1055800,35.8640837407381,36.4506150624812,35.7388691889053,36.4506150624812,1602066.19010135,0.0,1.0
2011-05-23,53.9,54.07,53.44,53.54,1090800,35.5213912830905,35.633425355783,35.2182402628637,35.2841426585652,1655175.03330418,0.0,1.0
2011-05-24,53.87,54.09,53.59,54.09,832200,35.5016205643801,35.6466058349233,35.317093856416,35.6466058349233,1262776.55181127,0.0,1.0
2011-05-25,53.57,53.85,53.14,53.68,1052100,35.3039133772757,35.4884400852398,35.0205330757594,35.3764060125473,1596451.82667705,0.0,1.0
2011-05-26,53.69,53.82,53.12,53.45,930500,35.3829962521174,35.4686693665293,35.0073525966191,35.2248305024339,1411936.53143522,0.0,1.0
2011-05-27,53.86,54.09,53.69,53.91,438000,35.4950303248099,35.6466058349233,35.3829962521174,35.5279815226606,664619.237795407,0.0,1.0
2011-05-31,54.8,54.81,54.14,54.19,1094200,36.1145128444037,36.1211030839738,35.679557032774,35.7125082306247,1660334.17807245,0.0,1.0
2011-06-01,52.66,54.73,52.65,54.6,1271800,34.7042015763923,36.0683811674127,34.6976113368222,35.9827080530008,1929823.62243881,0.0,1.0
2011-06-02,52.25,52.87,52.0,52.75,1240700,34.4340017540163,34.8425966073654,34.2692457647626,34.7635137325236,1882632.62176429,0.0,1.0
2011-06-03,51.67,52.08,51.33,51.6,1010200,34.0517678589478,34.3219676813238,33.8276997135628,34.0056361819568,1532872.95438566,0.0,1.0
2011-06-06,51.52,51.85,51.3,51.5,881700,33.9529142653956,34.1703921712104,33.8079289948524,33.9397337862553,1337887.63005527,0.0,1.0
2011-06-07,51.09,51.83,51.02,51.77,1201900,33.6695339638793,34.1572116920701,33.6234022868883,34.1176702546493,1823757.67558516,0.0,1.0
2011-06-08,50.5,50.84,50.33,50.83,1030200,33.5772706098972,33.8033354021223,33.4642382137847,33.7966864376451,1549414.20356737,0.45,1.0
2011-06-09,50.77,50.96,50.44,50.68,720500,33.7567926507818,33.8831229758488,33.537376823034,33.696951970487,1083627.38659512,0.0,1.0
2011-06-10,49.82,50.61,49.74,50.51,1157700,33.1251410254471,33.6504092191465,33.0719493096295,33.5839195743744,1741173.3871772,0.0,1.0
2011-06-13,50.04,50.13,49.92,49.92,912600,33.2714182439457,33.3312589242406,33.1916306702192,33.1916306702192,1372544.55656725,0.0,1.0
2011-06-14,50.98,51.25,50.53,50.62,874700,33.8964209048032,34.0759429456878,33.5972175033288,33.6570581836237,1315543.19924323,0.0,1.0
2011-06-15,50.5,50.99,50.27,50.51,758300,33.5772706098972,33.9030698692804,33.4243444269215,33.5839195743744,1140478.34455944,0.0,1.0
2011-06-16,50.76,50.89,50.27,50.55,849700,33.7501436863046,33.8365802245083,33.4243444269215,33.6105154322833,1277943.35931974,0.0,1.0
2011-06-17,51.24,51.67,51.01,51.15,874200,34.0692939812106,34.3551994537305,33.9163677982348,34.0094533009157,1314791.20244476,0.0,1.0
2011-06-20,51.79,51.9,51.01,51.01,1263000,34.434987027457,34.5081256367063,33.9163677982348,33.9163677982348,1899543.91293495,0.0,1.0
2011-06-21,52.48,52.63,51.84,52.05,1155500,34.8937655763843,34.9935000435424,34.468231849843,34.6078601038644,1737864.60126393,0.0,1.0
2011-06-22,52.15,52.62,52.12,52.26,589100,34.6743497486364,34.9868510790652,34.6544028552048,34.7474883578857,886002.627957231,0.0,1.0
2011-06-23,52.52,52.59,51.43,51.53,663000,34.9203614342931,34.9669041856336,34.1956243062775,34.2621139510496,997147.754771081,0.0,1.0
2011-06-24,52.2,52.68,52.0,52.56,1041700,34.7075945710225,35.0267448659284,34.5746152814783,34.946957292202,1566710.12993218,0.0,1.0
2011-06-27,52.84,53.04,52.06,52.06,673300,35.1331282975638,35.2661075871079,34.6145090683416,34.6145090683416,1012638.88881956,0.0,1.0
2011-06-28,53.69,53.74,52.69,52.71,551600,35.6982902781264,35.7315351005124,35.0333938304056,35.0466917593601,829602.868071987,0.0,1.0
2011-06-29,53.85,54.35,53.6,53.97,713200,35.8046737097617,36.1371219336221,35.6384495978315,35.8844612834882,1072648.23333746,0.0,1.0
2011-06-30,54.4,54.49,53.82,54.04,870200,36.1703667560081,36.230207436303,35.7847268163301,35.9310040348286,1308775.228057,0.0,1.0
2011-07-01,55.46,55.5,54.35,54.52,546400,36.8751569905921,36.9017528485009,36.1371219336221,36.2501543297346,821782.1013679,0.0,1.0
2011-07-05,55.58,55.75,55.17,55.54,688100,36.9549445643186,37.0679769604311,36.6823370207531,36.9283487064097,1034897.99405427,0.0,1.0
2011-07-06,57.01,57.06,55.64,55.87,1477900,37.9057464845592,37.9389913069453,36.9948383511818,37.1477645341576,2222752.13691732,0.0,1.0
2011-07-07,57.37,57.66,56.94,57.44,1341100,38.1451092057387,38.3379291755777,37.8592037332188,38.1916519570791,2017005.81285595,0.0,1.0
2011-07-08,57.25,57.31,56.31,56.67,1064300,38.0653216320122,38.1052154188755,37.4403189711547,37.6796816923342,1600700.38522302,0.0,1.0
2011-07-11,55.51,56.93,55.35,56.82,1502000,36.9084018129781,37.8525547687416,36.8020183813428,37.7794161594923,2258998.38260356,0.0,1.0
2011-07-12,55.37,55.7,55.18,55.49,1211100,36.8153163102972,37.0347321380451,36.6889859852303,36.8951038840237,1821486.64525378,0.0,1.0
2011-07-13,55.08,55.75,54.94,55.66,1007900,36.6224963404582,37.0679769604311,36.5294108377773,37.0081362801362,1515875.14635561,0.0,1.0
2011-07-14,55.12,55.8,54.74,55.34,884500,36.649092198367,37.1012217828171,36.3964315482332,36.7953694168656,1330282.33649324,0.0,1.0
2011-07-15,57.1,57.62,56.52,57.3,2116500,37.9655871648541,38.3113333176689,37.5799472251761,38.0985664543982,3183202.44792306,0.0,1.0
2011-07-18,56.21,56.9,55.95,56.82,971800,37.3738293263826,37.8326078753099,37.2009562499752,37.7794161594923,1461580.97750609,0.0,1.0
2011-07-19,57.07,57.22,56.45,56.53,1047900,37.9456402714225,38.0453747385806,37.5334044738356,37.5865961896533,1576034.8902332,0.0,1.0
2011-07-20,56.45,57.24,56.0,57.24,1056400,37.5334044738356,38.058672667535,37.2342010723613,38.058672667535,1588818.83580719,0.0,1.0
2011-07-21,56.4,56.87,56.28,56.85,1059500,37.5001596514496,37.8126609818783,37.4203720777231,37.7993630529239,1593481.21595771,0.0,1.0
2011-07-22,56.34,56.68,56.02,56.55,752400,37.4602658645863,37.6863306568114,37.2474990013157,37.5998941186077,1131604.7823375,0.0,1.0
2011-07-25,56.18,56.42,55.67,55.89,520000,37.353882432951,37.513457580404,37.0147852446134,37.161062463112,782076.670408691,0.0,1.0
2011-07-26,54.48,56.27,54.33,56.27,1343700,36.2235584718258,37.4137231132459,36.1238240046677,37.4137231132459,2020916.19620799,0.0,1.0
2011-07-27,53.33,54.46,53.24,54.38,1183400,35.4589275569469,36.2102605428714,35.399086876652,36.1570688270537,1779826.02261855,0.0,1.0
2011-07-28,53.31,53.69,53.0,53.48,1439100,35.4456296279925,35.6982902781264,35.2395117291991,35.558662024105,2164397.18535605,0.0,1.0
2011-07-29,53.16,53.69,52.61,52.89,1010400,35.3458951608344,35.6982902781264,34.980202114588,35.1663731199498,1519635.13034796,0.0,1.0
2011-08-01,52.55,53.72,52.22,53.68,1582000,34.9403083277247,35.718237171558,34.7208924999769,35.6916413136492,2379317.87035875,0.0,1.0
2011-08-02,50.97,52.55,50.93,52.21,1447500,33.889771940326,34.9403083277247,33.8631760824171,34.7142435354997,2177030.73157034,0.0,1.0
2011-08-03,51.12,51.43,50.43,51.16,2875500,33.9895064074841,34.1956243062775,33.5307278585568,34.0161022653929,4324733.58800036,0.0,1.0
2011-08-04,49.36,50.74,49.22,50.43,2448800,32.8192886594956,33.7368457573502,32.7262031568147,33.5307278585568,3682979.52018615,0.0,1.0
2011-08-05,49.71,50.21,48.18,49.98,2384300,33.0520024161979,33.3844506400582,32.0347108511851,33.2315244570824,3585971.93318353,0.0,1.0
2011-08-08,46.73,49.34,46.73,48.69,2047400,31.07061100199,32.8059907305412,31.07061100199,32.3738080395227,3079276.49037453,0.0,1.0
2011-08-09,49.22,49.25,46.1,47.41,2438100,32.7262031568147,32.7461500502463,30.651726239926,31.5227405864402,3666886.7886989,0.0,1.0
2011-08-10,47.01,48.68,46.91,48.21,2188400,31.2567820073519,32.3671590750455,31.1902923625798,32.0546577446167,3291339.58754303,0.0,1.0
2011-08-11,49.3,49.93,47.24,47.43,1745200,32.7793948726323,33.1982796346964,31.4097081903276,31.5360385153946,2624769.62537932,0.0,1.0
2011-08-12,50.12,50.37,49.21,49.79,1053600,33.3246099597634,33.4908340716935,32.7195541923375,33.1051941320155,1584607.65373576,0.0,1.0
2011-08-15,50.79,50.83,49.75,50.4,1002500,33.7700905797362,33.7966864376451,33.0785982741067,33.5107809651252,1507753.58093214,0.0,1.0
2011-08-16,50.47,50.88,49.89,50.33,928100,33.5573237164656,33.8299312600311,33.1716837767876,33.4642382137847,1395856.45731982,0.0,1.0
2011-08-17,50.91,51.15,50.45,50.89,1517000,33.8498781534627,34.0094533009157,33.5440257875112,33.8365802245083,2281558.28655766,0.0,1.0
2011-08-18,49.35,49.83,48.81,49.55,1971700,32.8126396950184,33.1317899899243,32.4535956132492,32.9456189845625,2965424.17508618,0.0,1.0
2011-08-19,48.79,49.97,48.71,48.71,1314300,32.4402976842948,33.2248754926052,32.3871059684771,32.3871059684771,1976698.78445796,0.0,1.0
2011-08-22,50.15,50.66,49.36,49.71,1654900,33.344556853195,33.6836540415325,32.8192886594956,33.0520024161979,2488959.00357565,0.0,1.0
2011-08-23,52.11,52.11,50.0,50.26,1499800,34.6477538907276,34.6477538907276,33.2448223860369,33.4176954624443,2255689.5966903,0.0,1.0
2011-08-24,52.34,52.73,51.77,51.92,1688900,34.8006800737034,35.0599896883145,34.4216890985026,34.5214235656607,2540094.78587161,0.0,1.0
2011-08-25,51.61,52.71,51.46,52.5,2869500,34.3153056668672,35.0466917593601,34.2155711997091,34.9070635053387,4315709.62641873,0.0,1.0
2011-08-26,52.79,52.84,50.57,51.03,3241000,35.0998834751777,35.1331282975638,33.6238133612377,33.9296657271892,4874443.24768186,0.0,1.0
2011-08-29,54.31,54.55,51.9,53.15,3528100,36.1105260757132,36.2701012231662,34.5081256367063,35.3392461963572,5306239.80936327,0.0,1.0
2011-08-30,54.56,54.9,53.74,54.13,1221400,36.2767501876434,36.5028149798685,35.7315351005124,35.9908447151235,1836977.77930226,0.0,1.0
2011-08-31,55.02,55.69,54.61,54.93,1079900,36.582602553595,37.0280831735679,36.3099950100295,36.5227618733001,1624162.68533528,0.0,1.0
2011-09-01,55.4,55.77,54.9,55.19,1749200,36.8352632037288,37.0812748893855,36.5028149798685,36.6956349497075,2630785.59976708,0.0,1.0
2011-09-02,53.43,54.42,53.23,54.3,1186200,35.525417201719,36.1836646849625,35.3924379121748,36.103877111236,1784037.20468998,0.0,1.0
2011-09-06,52.79,53.01,51.61,52.01,1226700,35.0998834751777,35.2461606936763,34.3153056668672,34.5812642459555,1844948.94536604,0.0,1.0
2011-09-07,53.96,54.07,52.89,53.09,1056100,36.1770157204853,36.2507642699526,35.4596434665765,35.5937317383352,1575230.98202185,0.45,1.0
2011-09-08,53.49,54.47,53.37,53.64,1897500,35.8619082818525,36.5189408134699,35.7814553187973,35.9624744856715,2830225.15707458,0.0,1.0
2011-09-09,52.11,53.08,51.71,53.0,1351200,34.9366992067177,35.5870273247472,34.6685226632004,35.5333920160438,2015388.7916939,0.0,1.0
2011-09-12,52.41,52.48,51.16,51.66,1068700,35.1378316143557,35.1847625094713,34.2997799158641,34.6350005952608,1594024.57199768,0.0,1.0
2011-09-13,53.38,53.55,52.12,52.5,1011700,35.7881597323852,35.9021347633801,34.9434036203057,35.1981713366471,1509005.95067845,0.0,1.0
2011-09-14,53.95,54.55,52.88,53.7,1105800,36.1703113068974,36.5725761221733,35.4529390529886,36.0027009671991,1649361.25359318,0.0,1.0
2011-09-15,54.39,54.49,53.11,53.77,1496500,36.4653055047664,36.5323496406457,35.607140565511,36.0496318623146,2232111.69831995,0.0,1.0
2011-09-16,52.87,54.68,52.06,54.3,3204400,35.4462346394006,36.6597334988165,34.9031771387781,36.404965782475,4779538.07290107,0.0,1.0
2011-09-19,52.83,53.16,51.64,51.71,1443600,35.4194169850489,35.6406626334507,34.6215917680849,34.6685226632004,2153208.45151666,0.0,1.0
2011-09-20,52.18,53.08,52.08,52.78,1594700,34.9836301018333,35.5870273247472,34.9165859659539,35.3858949171092,2378582.37575063,0.0,1.0
2011-09-21,50.15,52.33,50.15,52.09,1339300,33.6226341434829,35.0841963056523,33.6226341434829,34.9232903795419,1997639.29005006,0.0,1.0
2011-09-22,48.7,49.53,48.18,48.85,2071000,32.6504941732327,33.2069605010311,32.3018646666602,32.7510603770517,3089009.90793225,0.0,1.0
2011-09-23,49.41,49.72,48.48,48.52,1103400,33.1265075379759,33.3343443592018,32.5029970742981,32.5298147286499,1645781.52216922,0.0,1.0
2011-09-26,50.82,50.9,49.29,49.88,1563400,34.0718298538744,34.1254651625779,33.0460545749207,33.4416149766087,2331896.71176306,0.0,1.0
2011-09-27,51.72,52.88,51.43,51.88,1395400,34.6752270767884,35.4529390529886,34.4807990827383,34.7824976941953,2081315.5120853,0.0,1.0
2011-09-28,51.11,52.12,51.08,51.51,1323600,34.2662578479245,34.9434036203057,34.2461446071607,34.5344343914418,1974221.88031826,0.0,1.0
2011-09-29,52.39,52.76,51.52,52.05,1518200,35.1244227871799,35.3724860899334,34.5411388050297,34.8964727251901,2264478.43661166,0.0,1.0
2011-09-30,50.8,52.3,50.78,51.62,1392500,34.0584210266985,35.0640830648885,34.0450121995227,34.608182940909,2076990.00328135,0.0,1.0
2011-10-03,49.32,51.49,49.11,50.65,1604200,33.0661678156845,34.5210255642659,32.9253751303379,33.9578548228796,2392752.14597051,0.0,1.0
2011-10-04,50.63,50.7,48.53,48.7,2100000,33.9444459957037,33.9913768908192,32.5365191422378,32.6504941732327,3132264.99597186,0.0,1.0
2011-10-05,51.43,51.58,49.72,50.59,1168300,34.4807990827383,34.5813652865573,33.3343443592018,33.917628341352,1742583.42609235,0.0,1.0
2011-10-06,52.49,52.51,50.8,51.36,1064700,35.1914669230592,35.2048757502351,34.0584210266985,34.4338681876228,1588058.35295773,0.0,1.0
2011-10-07,52.0,53.12,51.63,52.9,953000,34.8629506572505,35.613844979099,34.614887354497,35.4663478801644,1421451.68626723,0.0,1.0
2011-10-10,54.29,54.29,52.71,52.96,907900,36.3982613688871,36.3982613688871,35.3389640219937,35.506574361692,1354182.56659184,0.0,1.0
2011-10-11,54.58,54.75,53.56,53.81,846300,36.5926893629371,36.706664393932,35.908839176968,36.0764495166663,1262302.79337666,0.0,1.0
2011-10-12,54.83,55.31,54.67,55.12,1051300,36.7602997026355,37.0821115548562,36.6530290852285,36.9547276966855,1568071.51917391,0.0,1.0
2011-10-13,54.36,54.79,53.71,54.34,784900,36.4451922640026,36.7334820482837,36.009405380787,36.4317834368268,1170721.33111348,0.0,1.0
2011-10-14,55.38,55.53,54.44,55.19,835300,37.1290424499718,37.2296086537908,36.4988275727061,37.001658591801,1245895.69101681,0.0,1.0
2011-10-17,54.21,55.3,54.12,54.99,923300,36.3446260601836,37.0754071412683,36.2842863378922,36.8675703200424,1377152.50989563,0.0,1.0
2011-10-18,56.32,56.89,53.6,54.4,1561700,37.7592573272374,38.1414089017496,35.9356568313197,36.4720099183544,2329361.06867108,0.0,1.0
2011-10-19,55.78,57.24,55.67,56.37,1351200,37.3972189934891,38.3760633773273,37.3234704440218,37.7927793951771,2015388.7916939,0.0,1.0
2011-10-20,55.63,56.24,55.04,55.78,1854600,37.2966527896701,37.705622018534,36.9010923879821,37.3972189934891,2766237.45787115,0.0,1.0
2011-10-21,57.52,57.55,56.15,56.22,1378600,38.5637869577894,38.5839001985532,37.6452822962426,37.6922131913581,2056257.39211753,0.0,1.0
2011-10-24,58.2,58.78,57.42,57.77,1202600,39.0196870817688,39.4085430698689,38.4967428219101,38.7313972974877,1793743.75435989,0.0,1.0
2011-10-25,56.84,58.16,56.72,57.81,1429900,38.10788683381,38.9928694274171,38.0274338707548,38.7582149518394,2132774.15130484,0.0,1.0
2011-10-26,56.9,57.64,56.48,57.62,1371500,38.1481133153375,38.6442399208446,37.8665279446444,38.6308310936687,2045667.35332163,0.0,1.0
2011-10-27,58.73,59.4,58.5,58.97,1296600,39.3750210019292,39.8242167123207,39.2208194894068,39.5359269280396,1933949.90179863,0.0,1.0
2011-10-28,58.41,58.93,57.9,58.67,804300,39.1604797671154,39.5091092736879,38.8185546741308,39.3347945204017,1199657.49345722,0.0,1.0
2011-10-31,57.43,58.57,57.39,57.92,917500,38.503447235498,39.2677503845223,38.4766295811463,38.8319635013067,1368501.49228771,0.0,1.0
2011-11-01,55.99,57.02,55.71,56.07,972100,37.5380116788357,38.2285662783927,37.3502880983735,37.5916469875391,1449940.38218297,0.0,1.0
2011-11-02,57.44,57.56,56.7,56.94,964300,38.5101516490859,38.5906046121411,38.0140250435789,38.1749309696893,1438306.25505508,0.0,1.0
2011-11-03,58.91,59.0,57.51,57.92,927000,39.495700446512,39.5560401688034,38.5570825442014,38.8319635013067,1382671.26250758,0.0,1.0
2011-11-04,58.38,58.72,57.86,58.55,937000,39.1403665263516,39.3683165883413,38.7917370197791,39.2543415573465,1397586.81010745,0.0,1.0
2011-11-07,58.12,58.53,57.26,58.29,806300,38.9660517730653,39.2409327301706,38.3894722045031,39.0800268040602,1202640.6029772,0.0,1.0
2011-11-08,58.67,58.75,57.62,58.24,1255700,39.3347945204017,39.3884298291051,38.6308310936687,39.0465047361205,1872945.31211517,0.0,1.0
2011-11-09,56.86,57.91,56.58,57.4,822000,38.1212956609858,38.8252590877188,37.9335720805237,38.4833339947342,1226058.01270899,0.0,1.0
2011-11-10,57.85,58.18,57.39,57.57,838300,38.7850326061912,39.0062782545929,38.4766295811463,38.597309025729,1250370.35529677,0.0,1.0
2011-11-11,58.78,58.87,58.33,58.7,616200,39.4085430698689,39.4688827921603,39.1068444584119,39.3549077611654,919096.043103745,0.0,1.0
2011-11-14,58.18,58.69,57.98,58.32,621600,39.0062782545929,39.3482033475775,38.8721899828343,39.100140044824,927150.438807673,0.0,1.0
2011-11-15,58.45,58.71,57.54,57.72,518100,39.1872974214671,39.3616121747534,38.5771957849652,38.697875229548,772774.521149059,0.0,1.0
2011-11-16,57.62,58.64,57.46,57.72,684300,38.6308310936687,39.3146812796379,38.5235604762618,38.697875229548,1020670.92225883,0.0,1.0
2011-11-17,57.07,57.86,56.62,57.68,582700,38.2620883463324,38.7917370197791,37.9603897348754,38.6710575751963,869128.958644193,0.0,1.0
2011-11-18,56.6,57.56,56.3,57.5,907900,37.9469809076996,38.5906046121411,37.7458485000616,38.5503781306135,1354182.56659184,0.0,1.0
2011-11-21,55.1,56.34,54.94,56.0,1452600,36.9413188695097,37.7726661544133,36.8340482521027,37.5447160924236,2166632.44435654,0.0,1.0
2011-11-22,55.5,55.86,54.91,55.17,1022300,37.209495413027,37.4508543021925,36.8139350113389,36.9882497646252,1524816.4311343,0.0,1.0
2011-11-23,54.31,55.29,54.16,55.04,738400,36.411670196063,37.0687027276804,36.311103992244,36.9010923879821,1101364.03477411,0.0,1.0
2011-11-25,54.18,54.84,54.1,54.43,368500,36.3245128194198,36.7670041162234,36.2708775107164,36.4921231591182,549637.929055063,0.0,1.0
2011-11-28,55.56,56.09,55.27,55.84,713100,37.2497218945546,37.605055814715,37.0552939005045,37.4374454750167,1063627.69934644,0.0,1.0
2011-11-29,55.8,56.06,55.46,55.84,672200,37.4106278206649,37.5849425739512,37.1826777586752,37.4374454750167,1002623.109663,0.0,1.0
2011-11-30,58.5,58.69,57.34,57.6,1235500,39.2208194894068,39.3482033475775,38.4431075132066,38.6174222664928,1842815.90596345,0.0,1.0
2011-12-01,59.05,59.64,58.06,58.16,1122400,39.5895622367431,39.9851226384311,38.9258252915378,38.9928694274171,1674121.06260896,0.0,1.0
2011-12-02,59.52,60.36,59.32,59.61,1004100,39.9046696753759,40.4678404167623,39.7705814036173,39.9650093976673,1497670.13450255,0.0,1.0
2011-12-05,60.53,60.85,60.1,60.41,1143400,40.5818154477572,40.796356682571,40.293525663476,40.501362484702,1705443.71256868,0.0,1.0
2011-12-06,60.13,60.96,59.92,60.96,859300,40.3136389042398,40.8701052320383,40.1728462188933,40.8701052320383,1281693.00525649,0.0,1.0
2011-12-07,59.35,59.84,58.91,59.66,1100400,40.0923932558381,40.4234003779166,39.7951623707063,40.3018059249082,1628955.88655062,0.45,1.0
2011-12-08,58.25,59.48,58.07,59.04,990400,39.3493160430087,40.1802114718997,39.2277215900003,39.882980586768,1466119.51112299,0.0,1.0
2011-12-09,58.82,59.24,58.36,58.65,735600,39.7343651442021,40.0180855345551,39.4236237642916,39.619525938583,1088931.25240516,0.0,1.0
2011-12-12,58.75,58.81,57.94,58.44,691600,39.6870784124766,39.7276098968127,39.1399033739386,39.4776657434065,1023796.70223411,0.0,1.0
2011-12-13,57.99,59.21,57.68,59.09,866400,39.1736796108854,39.9978197923871,38.9642669418153,39.9167568237148,1282558.50609548,0.0,1.0
2011-12-14,57.18,57.94,57.08,57.76,714400,38.6265045723474,39.1399033739386,38.5589520984539,39.0183089209302,1057548.2418682,0.0,1.0
2011-12-15,57.56,57.87,57.27,57.58,677400,38.883203973143,39.0926166422131,38.6873017988517,38.8967144679217,1002776.00649709,0.0,1.0
2011-12-16,58.2,58.39,57.7,57.98,1301700,39.3155398060619,39.4438895064597,38.977777436594,39.1669243634961,1926946.4535832,0.0,1.0
2011-12-19,57.7,58.97,57.61,58.4,471700,38.977777436594,39.8356938550425,38.9169802100898,39.4506447538491,698271.984447411,0.0,1.0
2011-12-20,59.23,59.28,58.52,58.75,631000,40.0113302871658,40.0451065241126,39.5317077225214,39.6870784124766,934088.662680338,0.0,1.0
2011-12-21,59.97,59.98,58.96,59.13,737100,40.5112185939782,40.5179738413676,39.8289386076531,39.9437778132722,1091151.74843372,0.0,1.0
2011-12-22,60.5,60.59,59.69,60.0,804400,40.8692467056142,40.9300439321184,40.3220716670762,40.5314843361463,1190778.00358172,0.0,1.0
2011-12-23,61.57,61.65,60.42,60.64,698900,41.5920581762755,41.6461001553903,40.8152047264993,40.9638201690652,1034603.11623976,0.0,1.0
2011-12-27,61.91,62.21,61.04,61.32,614600,41.8217365875136,42.0243940091944,41.2340300646395,41.4231769915415,909811.239434765,0.0,1.0
2011-12-28,61.44,62.14,61.21,62.0,572600,41.5042399602138,41.9771072774689,41.3488692702586,41.8825338140179,847637.350635122,0.0,1.0
2011-12-29,61.96,62.04,61.45,61.65,570200,41.8555128244604,41.9095548035753,41.5109952076032,41.6461001553903,844084.556989429,0.0,1.0
2011-12-30,61.2,62.05,61.0,62.05,530800,41.3421140228692,41.9163100509646,41.2070090750821,41.9163100509646,785759.527972622,0.0,1.0
2012-01-03,61.71,62.51,61.36,62.37,1040900,41.6866316397265,42.2270514308751,41.450197981099,42.1324779674241,1540876.21075113,0.0,1.0
2012-01-04,61.73,62.09,61.43,61.65,951800,41.7001421345052,41.9433310405221,41.4974847128245,41.6461001553903,1408978.74665475,0.0,1.0
2012-01-05,62.0,62.16,61.02,61.16,1170200,41.8825338140179,41.9906177722476,41.2205195698608,41.3150930333118,1732282.96841289,0.0,1.0
2012-01-06,61.78,62.32,61.54,62.04,801100,41.733918371452,42.0987017304773,41.5717924341074,41.9095548035753,1185892.91231889,0.0,1.0
2012-01-09,62.05,62.2,60.84,61.77,1356600,41.9163100509646,42.017638761805,41.0989251168524,41.7271631240626,2008216.60822845,0.0,1.0
2012-01-10,62.81,63.31,62.58,62.63,961600,42.4297088525558,42.7674712220237,42.2743381626006,42.3081143995474,1423485.98737467,0.0,1.0
2012-01-11,62.87,63.12,62.55,62.59,435300,42.470240336892,42.6391215216259,42.2540724204325,42.28109340999,644387.94748772,0.0,1.0
2012-01-12,62.95,63.03,62.16,62.86,592000,42.5242823160068,42.5783242951217,41.9906177722476,42.4634850895026,876355.765937815,0.0,1.0
2012-01-13,62.7,63.0,62.14,62.7,947600,42.3554011312729,42.5580585529536,41.9771072774689,42.3554011312729,1402761.35777478,0.0,1.0
2012-01-17,62.9,63.65,62.82,63.48,536700,42.4905060790601,42.9971496332619,42.4364640999452,42.8823104276428,794493.479018284,0.0,1.0
2012-01-18,64.02,64.02,62.6,62.99,776600,43.2470937866681,43.2470937866681,42.2878486573793,42.5513033055643,1149624.8105191,0.0,1.0
2012-01-19,64.88,65.38,64.14,64.16,1122100,43.8280450621529,44.1658074316208,43.3281567553404,43.3416672501191,1661079.06243044,0.0,1.0
2012-01-20,64.15,65.14,63.79,64.84,612400,43.3349120027298,44.0036814942762,43.0917230967129,43.8010240725955,906554.511926211,0.0,1.0
2012-01-23,64.27,65.15,63.95,64.27,586300,43.4159749714021,44.0104367416655,43.1998070549426,43.4159749714021,867917.88102929,0.0,1.0
2012-01-24,64.6,64.63,63.79,63.98,515400,43.6388981352509,43.6591638774189,43.0917230967129,43.2200727971107,762962.435412751,0.0,1.0
2012-01-25,64.49,64.6,63.65,64.55,600800,43.5645904139679,43.6388981352509,42.9971496332619,43.6051218983041,889382.675972025,0.0,1.0
2012-01-26,64.66,65.02,64.22,64.7,477900,43.679429619587,43.9226185256039,43.3821987344553,43.7064506091444,707450.034698786,0.0,1.0
2012-01-27,64.37,64.78,64.15,64.26,553200,43.4835274452956,43.7604925882593,43.3349120027298,43.4092197240127,818918.935332431,0.0,1.0
2012-01-30,64.26,64.3,63.53,63.93,492400,43.4092197240127,43.4362407135701,42.9160866645896,43.1862965601639,728914.829641519,0.0,1.0
2012-01-31,63.78,64.72,63.39,64.69,793800,43.0849678493235,43.7199611039232,42.8215132011386,43.6996953617551,1175086.49831324,0.0,1.0
2012-02-01,64.25,64.44,63.77,64.21,956200,43.4024644766233,43.5308141770211,43.0782126019342,43.3754434870659,1415492.20167186,0.0,1.0
2012-02-02,64.0,64.79,63.82,64.29,677300,43.2335832918894,43.7672478356487,43.111988838881,43.4294854661808,1002627.97342852,0.0,1.0
2012-02-03,64.17,64.71,64.09,64.61,822700,43.3484224975085,43.7132058565338,43.2943805183936,43.6456533826402,1217868.05513013,0.0,1.0
2012-02-06,64.5,65.0,63.99,64.0,693700,43.5713456613573,43.9091080308252,43.2268280445,43.2335832918894,1026905.39667409,0.0,1.0
2012-02-07,64.57,64.75,64.12,64.22,723200,43.6186323930828,43.7402268460912,43.3146462605617,43.3821987344553,1070575.15190241,0.0,1.0
2012-02-08,64.48,64.77,64.06,64.54,599000,43.5578351665786,43.7537373408699,43.2741147762256,43.5983666509147,886718.080737754,0.0,1.0
2012-02-09,64.69,64.81,64.12,64.62,420200,43.6996953617551,43.7807583304274,43.3146462605617,43.6524086300296,622034.954133563,0.0,1.0
2012-02-10,64.89,64.9,64.1,64.1,652200,43.8348003095422,43.8415555569316,43.301135765783,43.301135765783,965471.673217302,0.0,1.0
2012-02-13,64.82,65.29,64.56,65.18,763700,43.7875135778167,44.1050102051165,43.6118771456934,44.0307024838336,1130528.54467349,0.0,1.0
2012-02-14,64.7,65.1,64.19,64.65,568900,43.7064506091444,43.9766605047187,43.3619329922872,43.6726743721977,842160.127098011,0.0,1.0
2012-02-15,63.89,64.97,63.87,64.88,556200,43.1592755706065,43.8888422886571,43.1457650758277,43.8280450621529,823359.927389547,0.0,1.0
2012-02-16,65.59,65.61,63.83,64.09,937200,44.3076676267973,44.321178121576,43.1187440862703,43.2943805183936,1387365.91864344,0.0,1.0
2012-02-17,65.58,66.43,65.43,66.11,1249900,44.3009123794079,44.8751084075033,44.1995836685676,44.6589404910439,1850265.32406364,0.0,1.0
2012-02-21,63.81,66.43,62.7,66.26,1675700,43.1052335914916,44.8751084075033,42.3554011312729,44.7602692018842,2480590.13003715,0.0,1.0
2012-02-22,62.92,63.34,61.75,62.77,1511500,42.5040165738388,42.7877369641918,41.7136526292839,42.4026878629984,2237519.83144426,0.0,1.0
2012-02-23,62.27,62.9,61.67,62.74,1531900,42.0649254935305,42.4905060790601,41.6596106501691,42.3824221208303,2267718.57743266,0.0,1.0
2012-02-24,62.23,62.62,61.8,62.3,1066500,42.0379045039731,42.301359152158,41.7474288662307,42.0851912356986,1578772.6763052,0.0,1.0
2012-02-27,62.21,62.58,61.76,62.0,989800,42.0243940091944,42.2743381626006,41.7204078766733,41.8825338140179,1465231.31271157,0.0,1.0
2012-02-28,62.6,62.68,61.91,62.09,1087400,42.2878486573793,42.3418906364942,41.8217365875136,41.9433310405221,1609711.58763645,0.0,1.0
2012-02-29,62.68,62.99,62.26,62.53,922200,42.3418906364942,42.5513033055643,42.0581702461412,42.2405619256538,1365160.95835786,0.0,1.0
2012-03-01,62.97,63.18,62.54,62.66,987700,42.5377928107856,42.6796530059621,42.2473171730432,42.3283801417155,1462122.61827158,0.0,1.0
2012-03-02,62.78,62.98,62.52,62.75,915000,42.4094431103878,42.5445480581749,42.2338066782645,42.3891773682197,1354502.57742077,0.0,1.0
2012-03-05,62.78,62.82,62.37,62.58,762600,42.4094431103878,42.4364640999452,42.1324779674241,42.2743381626006,1128900.18091922,0.0,1.0
2012-03-06,62.26,62.5,61.85,62.25,978100,42.0581702461412,42.2202961834857,41.7812051031775,42.0514149987518,1447911.44368881,0.0,1.0
2012-03-07,62.17,62.4,61.73,61.94,1075800,42.3317577654102,42.4883655229467,42.0321603162099,42.1751500078736,1579960.04726859,0.495,1.0
2012-03-08,62.96,63.08,62.46,62.51,894300,42.8696713673834,42.9513797626198,42.5292197205649,42.5632648852467,1313402.37058217,0.0,1.0
2012-03-09,62.89,63.21,62.67,62.93,692900,42.8220081368288,43.0398971907926,42.6722094122286,42.8492442685742,1017618.81088716,0.0,1.0
2012-03-12,62.65,63.0,62.37,63.0,758100,42.6585913463559,42.8969074991288,42.4679384241375,42.8969074991288,1113373.96526707,0.0,1.0
2012-03-13,63.56,63.61,62.36,62.95,982500,43.2782133435655,43.3122585082474,42.4611293912012,42.862862334447,1442936.18371574,0.0,1.0
2012-03-14,63.76,63.88,63.44,63.65,628500,43.4143940022929,43.4961023975294,43.1965049483291,43.3394946399929,923038.566376938,0.0,1.0
2012-03-15,63.46,63.86,63.06,63.75,776600,43.2101230142018,43.4824843316566,42.9377616967471,43.4075849693566,1140543.75600371,0.0,1.0
2012-03-16,62.95,63.46,62.81,63.46,1017100,42.862862334447,43.2101230142018,42.7675358733378,43.2101230142018,1493751.03557993,0.0,1.0
2012-03-19,63.09,63.12,62.51,62.86,675100,42.9581887955562,42.9786158943653,42.5632648852467,42.8015810380197,991477.066286508,0.0,1.0
2012-03-20,62.95,62.95,62.57,62.79,682100,42.862862334447,42.862862334447,42.6041190828649,42.7539178074651,1001757.52764632,0.0,1.0
2012-03-21,62.88,63.13,62.81,62.92,792300,42.8151991038924,42.9854249273016,42.7675358733378,42.8424352356379,1163601.36219642,0.0,1.0
2012-03-22,62.05,62.59,61.8,62.51,687400,42.2500493701737,42.6177371487377,42.0798235467645,42.5632648852467,1009541.30553303,0.0,1.0
2012-03-23,61.46,62.12,61.25,62.12,861900,41.8483164269279,42.2977126007283,41.7053267352641,42.2977126007283,1265818.52085964,0.0,1.0
2012-03-26,62.2,62.22,61.7,61.79,901800,42.3521848642193,42.365802930092,42.0117332174008,42.0730145138281,1324417.15061054,0.0,1.0
2012-03-27,62.52,62.6,61.74,62.39,944200,42.5700739181831,42.624546181674,42.0389693491463,42.4815564900103,1386687.37370422,0.0,1.0
2012-03-28,62.88,62.88,62.1,62.59,1245100,42.8151991038924,42.8151991038924,42.2840945348556,42.6177371487377,1828600.3484422,0.0,1.0
2012-03-29,62.49,62.79,61.84,62.62,821300,42.549646819374,42.7539178074651,42.10705967851,42.6381642475468,1206191.84497276,0.0,1.0
2012-03-30,62.75,62.97,62.38,62.7,1109200,42.7266816757196,42.8764804003197,42.4747474570739,42.6926365110377,1629012.53432824,0.0,1.0
2012-04-02,63.28,63.6,62.66,62.77,774500,43.0875604213472,43.305449475311,42.6654003792923,42.7402997415923,1137459.61759577,0.0,1.0
2012-04-03,63.42,63.72,63.16,63.49,728300,43.1828868824564,43.3871578705474,43.0058520261107,43.2305501130109,1069608.57262104,0.0,1.0
2012-04-04,62.83,63.15,62.59,62.98,829300,42.7811539392105,42.9990429931744,42.6177371487377,42.8832894332561,1217940.94366968,0.0,1.0
2012-04-05,63.36,63.39,62.5,62.65,738400,43.1420326848381,43.1624597836473,42.5564558523103,42.6585913463559,1084441.80972591,0.0,1.0
2012-04-09,62.1,62.6,61.92,62.45,641400,42.2840945348556,42.624546181674,42.1615319420009,42.5224106876285,941983.988025724,0.0,1.0
2012-04-10,60.29,61.88,60.18,61.81,1007900,41.0516595733727,42.1342958102554,40.9767602110726,42.0866325797008,1480239.57207846,0.0,1.0
2012-04-11,61.9,61.93,60.86,61.0,892000,42.1479138761282,42.1683409749373,41.4397744507457,41.5351009118549,1310024.50470681,0.0,1.0
2012-04-12,62.98,63.03,61.85,61.94,901300,42.8832894332561,42.9173345979379,42.1138687114463,42.1751500078736,1323682.83194198,0.0,1.0
2012-04-13,62.94,63.36,62.71,62.93,863200,42.8560533015106,43.1420326848381,42.6994455439741,42.8492442685742,1267727.74939789,0.0,1.0
2012-04-16,63.41,63.71,63.0,63.15,940300,43.17607784952,43.3803488376111,42.8969074991288,42.9990429931744,1380959.68808947,0.0,1.0
2012-04-17,64.28,64.42,63.67,64.07,801200,43.7684637149842,43.8637901760933,43.3531127058656,43.6254740233204,1176672.23449674,0.0,1.0
2012-04-18,64.55,64.81,63.92,64.07,1102600,43.9523076042661,44.1293424606117,43.5233385292748,43.6254740233204,1619319.52790328,0.0,1.0
2012-04-19,63.45,65.6,62.89,65.12,2435000,43.2033139812655,44.6672560625849,42.8220081368288,44.3404224816392,3576131.91587564,0.0,1.0
2012-04-20,63.77,64.29,63.53,63.6,1080400,43.4212030352293,43.7752727479205,43.2577862447564,43.305449475311,1586715.77901932,0.0,1.0
2012-04-23,62.74,63.18,62.43,63.18,964400,42.7198726427832,43.0194700919835,42.5087926217558,43.0194700919835,1416353.84791395,0.0,1.0
2012-04-24,62.77,63.43,62.65,62.92,1419700,42.7402997415923,43.1896959153927,42.6585913463559,42.8424352356379,2085024.42750253,0.0,1.0
2012-04-25,63.81,63.82,62.79,63.16,1081400,43.4484391669748,43.4552481999111,42.7539178074651,43.0058520261107,1588184.41635644,0.0,1.0
2012-04-26,64.62,64.67,63.65,63.84,775900,43.9999708348207,44.0340159995026,43.3394946399929,43.4688662657839,1139515.70986773,0.0,1.0
2012-04-27,65.69,65.8,64.43,64.95,863700,44.7285373590123,44.8034367213123,43.8705992090297,44.2246689217209,1268462.06806645,0.0,1.0
2012-04-30,64.78,65.82,64.64,65.75,526600,44.1089153618026,44.8170547871851,44.0135889006935,44.7693915566305,773384.421724894,0.0,1.0
2012-05-01,65.75,66.22,64.6,64.67,781900,44.7693915566305,45.0894161046399,43.986352768948,44.0340159995026,1148327.53389042,0.0,1.0
2012-05-02,66.38,66.42,65.35,65.51,899600,45.1983606316218,45.2255967633673,44.4970302391757,44.6059747661576,1321186.14846888,0.0,1.0
2012-05-03,65.76,66.5,65.63,66.17,414100,44.7762005895669,45.2800690268582,44.687683161394,45.055370939958,608162.721299427,0.0,1.0
2012-05-04,64.99,65.71,64.9,65.45,745800,44.2519050534664,44.742155424885,44.1906237570391,44.5651205685394,1095309.72602056,0.0,1.0
2012-05-07,65.29,65.59,64.62,64.67,785900,44.4561760415575,44.6604470296486,43.9999708348207,44.0340159995026,1154202.08323888,0.0,1.0
2012-05-08,65.13,65.19,64.25,64.84,692000,44.3472315145756,44.3880857121938,43.748036616175,44.1497695594209,1016297.03728376,0.0,1.0
2012-05-09,64.54,65.03,64.3,64.44,683100,43.9454985713298,44.2791411852119,43.7820817808569,43.8774082419661,1003226.16498343,0.0,1.0
2012-05-10,64.68,65.41,64.5,65.13,466100,44.0408250324389,44.5378844367939,43.9182624395843,44.3472315145756,684531.862829421,0.0,1.0
2012-05-11,64.7,65.19,63.5,64.23,1128300,44.0544430983117,44.3880857121938,43.2373591459473,43.7344185503023,1657063.50746714,0.0,1.0
2012-05-14,63.76,64.39,63.41,64.25,674800,43.4143940022929,43.8433630772842,43.17607784952,43.748036616175,991036.475085375,0.0,1.0
2012-05-15,63.32,63.85,63.04,63.81,708900,43.1147965530927,43.4756752987203,42.9241436308743,43.4484391669748,1041117.008281,0.0,1.0
2012-05-16,63.71,64.04,63.56,63.84,652000,43.3803488376111,43.6050469245113,43.2782133435655,43.4688662657839,957551.543799146,0.0,1.0
2012-05-17,60.81,63.55,60.81,63.55,1838800,41.4057292860639,43.2714043106292,41.4057292860639,43.2714043106292,2700530.33548753,0.0,1.0
2012-05-18,60.16,61.08,59.84,61.02,1072900,40.9631421451998,41.5895731753459,40.745253091236,41.5487189777276,1575700.99899096,0.0,1.0
2012-05-21,61.52,61.61,60.04,60.16,770500,41.8891706245461,41.9504519209734,40.8814337499634,40.9631421451998,1131585.0682473,0.0,1.0
2012-05-22,61.93,62.05,61.15,61.77,820000,42.1683409749373,42.2500493701737,41.6372364059004,42.0593964479554,1204282.61643451,0.0,1.0
2012-05-23,62.31,62.44,61.04,61.62,599000,42.4270842265193,42.5156016546921,41.5623370436004,41.9572609539098,879713.764932038,0.0,1.0
2012-05-24,61.96,62.5,61.33,62.5,1142200,42.1887680737464,42.5564558523103,41.7597989987551,42.5564558523103,1677477.56645304,0.0,1.0
2012-05-25,61.91,62.07,61.5,61.51,796100,42.1547229090645,42.2636674360465,41.8755525586734,41.8823615916098,1169182.18407746,0.0,1.0
2012-05-29,63.31,63.35,62.05,62.22,761000,43.1079875201563,43.1352236519018,42.2500493701737,42.365802930092,1117633.01354471,0.0,1.0
2012-05-30,62.56,62.77,62.42,62.65,819700,42.5973100499286,42.7402997415923,42.5019835888194,42.6585913463559,1203842.02523337,0.0,1.0
2012-05-31,63.0,63.26,62.28,62.66,1029300,42.8969074991288,43.0739423554744,42.4066571277102,42.6654003792923,1511668.41109273,0.0,1.0
2012-06-01,61.08,62.28,60.95,62.28,1265200,41.5895731753459,42.4066571277102,41.5010557471731,42.4066571277102,1858119.95891822,0.0,1.0
2012-06-04,61.14,61.28,60.47,61.09,1056600,41.6304273729641,41.7257538340733,41.1742221662273,41.5963822082822,1551762.21039598,0.0,1.0
2012-06-05,60.16,60.88,59.38,60.76,2018700,40.9631421451998,41.4533925166185,40.432037576163,41.371684121382,2964738.19243457,0.0,1.0
2012-06-06,60.86,60.88,59.83,60.44,1187000,41.776821581096,41.7905504084313,41.0697869733318,41.4885162070563,1729208.14140368,0.495,1.0
2012-06-07,60.75,61.73,60.73,61.33,1336400,41.7013130307523,42.3740255701784,41.687584203417,42.0994490234739,1946852.36745735,0.0,1.0
2012-06-08,61.6,61.63,60.48,60.63,1094200,42.2847881924994,42.3053814335023,41.5159738617267,41.6189400667409,1594018.15360059,0.0,1.0
2012-06-11,60.84,62.16,60.75,62.16,856400,41.7630927537608,42.6691953578858,41.7013130307523,42.6691953578858,1247593.80985519,0.0,1.0
2012-06-12,61.48,61.56,60.48,61.07,668100,42.2024152284881,42.257330537829,41.5159738617267,41.9209742681159,973280.504862506,0.0,1.0
2012-06-13,60.76,61.65,60.5,61.16,568700,41.7081774444199,42.3191102608375,41.5297026890619,41.9827539911244,828475.711892392,0.0,1.0
2012-06-14,60.78,61.52,60.51,61.01,847600,41.7219062717551,42.2298728831585,41.5365671027295,41.8797877861102,1234774.06963248,0.0,1.0
2012-06-15,61.45,61.61,60.95,61.06,900300,42.1818219874852,42.291652606167,41.8386013041046,41.9141098544483,1311546.83210255,0.0,1.0
2012-06-18,61.84,62.01,60.99,61.24,574800,42.4495341205222,42.5662291528716,41.866058958775,42.0376693004653,837362.122728586,0.0,1.0
2012-06-19,62.55,62.95,61.67,61.89,803400,42.9369074909227,43.2114840376273,42.3328390881727,42.4838561888602,1170384.01078662,0.0,1.0
2012-06-20,62.46,62.8,61.9,62.42,604700,42.8751277679142,43.108517832613,42.4907206025278,42.8476701132437,880920.103712554,0.0,1.0
2012-06-21,61.01,62.7,60.94,62.63,713600,41.8797877861102,43.0398736959369,41.8317368904369,42.9918228002636,1039564.38896855,0.0,1.0
2012-06-22,61.66,61.66,60.76,61.41,2345900,42.3259746745051,42.3259746745051,41.7081774444199,42.1543643328148,3417480.52141439,0.0,1.0
2012-06-25,60.36,60.92,60.19,60.92,721900,41.4336008977153,41.8180080631017,41.3169058653659,41.8180080631017,1051655.73486042,0.0,1.0
2012-06-26,60.15,60.52,59.63,60.47,1090100,41.2894482106955,41.5434315163972,40.9324986999796,41.5091094480591,1588045.32008774,0.0,1.0
2012-06-27,58.53,58.77,55.58,56.49,2803200,40.1774131965421,40.3421591245648,38.1524111645961,38.7770728083489,4083669.97639661,0.0,1.0
2012-06-28,59.65,59.71,57.33,58.14,1425000,40.9462275273148,40.9874140093205,39.3536835564284,39.9097010635051,2075923.84288141,0.0,1.0
2012-06-29,60.25,60.7,59.81,60.7,1648500,41.3580923473716,41.6669909624142,41.0560581459966,41.6669909624142,2401516.10876492,0.0,1.0
2012-07-02,60.17,60.66,59.42,60.52,988200,41.3031770380307,41.6395333077437,40.7883460129597,41.5434315163972,1439598.55546345,0.0,1.0
2012-07-03,60.57,60.95,59.78,60.27,495700,41.5777535847352,41.8386013041046,41.0354649049938,41.3718211747068,722130.139590398,0.0,1.0
2012-07-05,61.49,61.63,60.14,60.5,881100,42.2092796421557,42.3053814335023,41.2825837970278,41.5297026890619,1283576.48979846,0.0,1.0
2012-07-06,60.97,61.28,60.48,60.9,621200,41.8523301314398,42.0651269551358,41.5159738617267,41.8042792357665,904957.116630128,0.0,1.0
2012-07-09,60.46,61.05,60.36,60.8,778400,41.5022450343915,41.9072454407807,41.4336008977153,41.7356350990903,1133964.29424484,0.0,1.0
2012-07-10,59.31,60.59,58.73,60.59,1408100,40.7128374626159,41.5914824120705,40.3147014698943,41.5914824120705,2051304.11449917,0.0,1.0
2012-07-11,59.45,59.73,58.92,59.24,1029300,40.8089392539625,41.0011428366557,40.445125329579,40.6647865669426,1499472.56945813,0.0,1.0
2012-07-12,59.56,60.31,58.79,59.07,1550500,40.8844478043063,41.3992788293773,40.3558879519,40.5480915345932,2258750.81992114,0.0,1.0
2012-07-13,61.29,61.39,59.72,59.82,1173100,42.0719913688034,42.1406355054795,40.9942784229881,41.0629225596642,1708958.77900645,0.0,1.0
2012-07-16,61.15,61.62,60.74,60.89,996600,41.9758895774568,42.2985170198346,41.6944486170847,41.7974148220989,1451835.58022149,0.0,1.0
2012-07-17,61.61,62.59,61.18,61.26,1407000,42.291652606167,42.9643651455932,41.9964828184597,42.0513981278006,2049701.64697133,0.0,1.0
2012-07-18,62.85,64.0,61.31,61.5,1645800,43.1428399009511,43.9322474727267,42.0857201961386,42.2161440558233,2397582.77937841,0.0,1.0
2012-07-19,64.37,65.16,60.81,62.77,2834400,44.1862307784284,44.7285194581698,41.742499512758,43.0879245916102,4129121.78264075,0.0,1.0
2012-07-20,63.85,65.15,63.46,64.01,1535400,43.8292812677125,44.7216550445022,43.5615691346755,43.9391118863943,2236753.31112991,0.0,1.0
2012-07-23,63.29,63.57,62.81,63.51,858000,43.4448741023261,43.6370776850193,43.1153822462807,43.5958912030136,1249924.67171386,0.0,1.0
2012-07-24,62.86,63.82,62.27,63.26,1279500,43.1497043146187,43.8086880267096,42.7447039082295,43.4242808613233,1863961.09260826,0.0,1.0
2012-07-25,62.74,63.31,62.23,63.08,674900,43.0673313506074,43.4586029296613,42.7172462535591,43.3007214153062,983186.66776187,0.0,1.0
2012-07-26,63.58,63.88,62.82,63.79,610900,43.6439420986869,43.8498745087153,43.1222466599483,43.7880947857068,889952.193414916,0.0,1.0
2012-07-27,64.58,64.81,63.83,64.08,716800,44.3303834654483,44.4882649798034,43.8155524403772,43.9871627820676,1044226.11268589,0.0,1.0
2012-07-30,64.34,64.84,64.03,64.45,497900,44.1656375374255,44.5088582208062,43.9528407137295,44.2411460877693,725335.074646075,0.0,1.0
2012-07-31,64.03,64.65,63.95,64.2,497100,43.9528407137295,44.3784343611216,43.8979254043886,44.0695357460789,724169.643716737,0.0,1.0
2012-08-01,63.24,64.31,63.18,64.2,488400,43.410552033988,44.1450442964227,43.3693655519824,44.0695357460789,711495.582360199,0.0,1.0
2012-08-02,63.32,63.38,62.6,62.86,452800,43.465467343329,43.5066538253346,42.9712295592608,43.1497043146187,659633.906004704,0.0,1.0
2012-08-03,64.83,64.9,64.23,64.32,590000,44.5019938071386,44.5500447028119,44.0901289870818,44.1519087100903,859505.310385988,0.0,1.0
2012-08-06,64.23,65.18,64.19,64.83,515200,44.0901289870818,44.7422482855051,44.0626713324113,44.5019938071386,750537.518492985,0.0,1.0
2012-08-07,64.72,64.99,64.46,64.65,795300,44.4264852567948,44.6118244258204,44.2480105014369,44.3784343611216,1158584.02262708,0.0,1.0
2012-08-08,64.77,64.96,64.32,64.49,493800,44.4608073251329,44.5912311848176,44.1519087100903,44.2686037424397,719362.241133223,0.0,1.0
2012-08-09,64.24,64.73,63.77,64.48,407100,44.0969934007494,44.4333496704625,43.7743659583716,44.2617393287721,593058.664166332,0.0,1.0
2012-08-10,64.13,64.34,63.59,64.17,557500,44.0214848504056,44.1656375374255,43.6508065123545,44.0489425050761,812159.678881676,0.0,1.0
2012-08-13,64.07,64.28,63.31,64.2,641600,43.9802983684,44.1244510554199,43.4586029296613,44.0695357460789,934675.60532822,0.0,1.0
2012-08-14,63.36,64.84,63.18,64.53,722200,43.4929249979994,44.5088582208062,43.3693655519824,44.2960613971102,1052092.77145892,0.0,1.0
2012-08-15,63.45,63.5,63.14,63.14,422500,43.5547047210079,43.589026789346,43.3419078973119,43.3419078973119,615493.209556069,0.0,1.0
2012-08-16,64.02,64.22,63.1,63.4,426300,43.9459763000619,44.0832645734142,43.3144502426415,43.5203826526699,621029.006470418,0.0,1.0
2012-08-17,64.89,64.95,63.74,64.19,746700,44.5431802891443,44.58436677115,43.7537727173687,44.0626713324113,1087784.09366986,0.0,1.0
2012-08-20,64.46,64.81,64.0,64.81,518300,44.2480105014369,44.4882649798034,43.9322474727267,44.4882649798034,755053.563344166,0.0,1.0
2012-08-21,64.12,64.61,63.92,64.61,668900,44.014620436738,44.3509767064511,43.8773321633858,44.3509767064511,974445.935791845,0.0,1.0
2012-08-22,63.83,64.23,63.71,64.11,492700,43.8155524403772,44.0901289870818,43.7331794763659,44.0077560230704,717759.773605385,0.0,1.0
2012-08-23,63.67,64.02,63.51,63.84,486000,43.7057218216954,43.9459763000619,43.5958912030136,43.8224168540449,707999.289572188,0.0,1.0
2012-08-24,63.71,64.26,63.39,63.6,470800,43.7331794763659,44.1107222280846,43.5135182390023,43.6576709260221,685856.101914785,0.0,1.0
2012-08-27,63.39,63.97,63.33,63.86,681000,43.5135182390023,43.9116542317238,43.4723317569966,43.8361456813801,992073.078598063,0.0,1.0
2012-08-28,63.51,63.89,63.26,63.4,435200,43.5958912030136,43.8567389223829,43.4242808613233,43.5203826526699,633994.425559292,0.0,1.0
2012-08-29,63.02,63.64,62.94,63.52,736700,43.2595349333006,43.6851285806926,43.2046196239596,43.6027556166812,1073216.20705315,0.0,1.0
2012-08-30,63.31,63.53,62.63,62.82,561700,43.4586029296613,43.6096200303488,42.9918228002636,43.1222466599483,818278.191260695,0.0,1.0
2012-08-31,63.16,63.79,62.86,63.79,629300,43.3556367246471,43.7880947857068,43.1497043146187,43.7880947857068,916757.104789666,0.0,1.0
2012-09-04,61.98,62.87,61.49,62.84,1224600,42.5456359118687,43.1565687282863,42.2092796421557,43.1359754872835,1783983.39508251,0.0,1.0
2012-09-05,61.1,61.6,60.95,61.15,770900,42.2813559856656,42.6273572621441,42.1775556027221,42.3159561133135,1114013.23117378,0.495,1.0
2012-09-06,62.37,62.48,61.44,61.46,621600,43.1601992279209,43.2363195087461,42.516636853671,42.5304769047301,898262.582043868,0.0,1.0
2012-09-07,62.24,63.21,62.1,63.21,484200,43.0702388960365,43.7414813724046,42.9733585386225,43.7414813724046,699708.401263901,0.0,1.0
2012-09-10,62.39,62.86,62.16,62.26,388200,43.17403927898,43.4992804788697,43.0148786917999,43.0840789470956,560980.589365235,0.0,1.0
2012-09-11,62.24,62.85,62.1,62.42,477700,43.0702388960365,43.4923604533402,42.9733585386225,43.1947993555687,690315.372333262,0.0,1.0
2012-09-12,62.5,62.82,62.19,62.45,374300,43.2501595598053,43.4716003767515,43.0356387683886,43.2155594321574,540893.958267407,0.0,1.0
2012-09-13,63.01,63.21,62.0,62.46,616100,43.6030808618133,43.7414813724046,42.9041582833268,43.222479457687,890314.634487174,0.0,1.0
2012-09-14,63.16,64.11,62.9,63.0,912200,43.7068812447568,44.3642836700658,43.526960580988,43.5961608362837,1318203.22931213,0.0,1.0
2012-09-17,62.09,62.99,61.85,62.76,819900,42.9664385130929,43.5892408107541,42.8003579003833,43.430080223574,1184822.21849705,0.0,1.0
2012-09-18,61.92,62.1,61.6,61.99,671300,42.8487980790903,42.9733585386225,42.6273572621441,42.8972382577972,970083.126328907,0.0,1.0
2012-09-19,62.34,62.61,61.65,61.92,872900,43.1394391513322,43.3262798406305,42.6619573897919,42.8487980790903,1261411.53131611,0.0,1.0
2012-09-20,62.53,62.61,61.98,62.32,714900,43.270919636394,43.3262798406305,42.8903182322677,43.125599100273,1033088.67423289,0.0,1.0
2012-09-21,62.12,62.79,62.1,62.65,1071000,42.9871985896816,43.4508403001627,42.9733585386225,43.3539599427488,1547682.15149451,0.0,1.0
2012-09-24,62.34,62.53,61.81,62.0,842600,43.1394391513322,43.270919636394,42.772677798265,42.9041582833268,1217625.56568559,0.0,1.0
2012-09-25,61.88,62.58,61.82,62.54,541200,42.821117976972,43.3055197640418,42.7795978237946,43.2778396619235,782078.039578735,0.0,1.0
2012-09-26,61.47,62.12,61.37,61.96,602700,42.5373969302597,42.9871985896816,42.468196674964,42.8764781812085,870950.544076318,0.0,1.0
2012-09-27,60.99,61.77,60.75,61.77,797500,42.2052357048404,42.7449976961467,42.0391550921307,42.7449976961467,1152452.3957207,0.0,1.0
2012-09-28,61.03,61.12,60.39,60.75,989100,42.2329158069586,42.2951960367247,41.7900341730662,42.0391550921307,1429329.98696846,0.0,1.0
2012-10-01,60.81,61.18,60.58,61.1,938900,42.0806752453081,42.3367161899022,41.921514658128,42.2813559856656,1356786.90199644,0.0,1.0
2012-10-02,60.99,61.05,60.75,61.0,475100,42.2052357048404,42.2467558580178,42.0391550921307,42.2121557303699,686558.160761007,0.0,1.0
2012-10-03,61.0,61.41,60.96,61.14,758000,42.2121557303699,42.4958767770822,42.1844756282516,42.3090360877839,1095371.68144989,0.0,1.0
2012-10-04,62.56,63.02,61.01,61.2,997500,43.2916797129827,43.6100008873428,42.2190757558995,42.3505562409613,1441468.67050959,0.0,1.0
2012-10-05,62.57,63.18,62.49,62.85,925600,43.2985997385122,43.7207212958159,43.2432395342757,43.4923604533402,1337567.31972298,0.0,1.0
2012-10-08,62.42,63.01,62.26,62.4,397700,43.1947993555687,43.6030808618133,43.0840789470956,43.1809593045096,574708.862417707,0.0,1.0
2012-10-09,61.84,62.61,61.7,62.39,507700,42.7934378748537,43.3262798406305,42.6965575174397,43.17403927898,733667.813551597,0.0,1.0
2012-10-10,61.32,61.89,61.15,61.77,545800,42.4335965473161,42.8280380025016,42.3159561133135,42.7449976961467,788725.41389888,0.0,1.0
2012-10-11,61.34,62.2,61.34,61.77,570800,42.4474365983753,43.0425587939182,42.4474365983753,42.7449976961467,824852.448247491,0.0,1.0
2012-10-12,61.29,62.11,61.24,61.44,439400,42.4128364707274,42.9802785641521,42.3782363430796,42.516636853671,634968.755711191,0.0,1.0
2012-10-15,61.36,61.59,60.8,61.42,627900,42.4612766494344,42.6204372366145,42.0737552197785,42.5027968026118,907366.594699719,0.0,1.0
2012-10-16,61.97,62.15,61.37,61.53,784300,42.8833982067381,43.0079586662703,42.468196674964,42.5789170834371,1133377.32158463,0.0,1.0
2012-10-17,62.06,62.31,61.49,62.18,979800,42.9456784365042,43.1186790747434,42.5512369813188,43.028718742859,1415890.73019077,0.0,1.0
2012-10-18,61.87,64.58,59.53,64.0,3368200,42.8141979514424,44.6895248699556,41.1949119775233,44.2881633892406,4867323.08371969,0.0,1.0
2012-10-19,61.55,62.36,61.05,62.06,1211800,42.5927571344962,43.1532792023913,42.2467558580178,42.9456784365042,1751149.60894588,0.0,1.0
2012-10-22,60.94,61.36,60.39,60.99,1586400,42.1706355771925,42.4612766494344,41.7900341730662,42.2052357048404,2292477.09162547,0.0,1.0
2012-10-23,61.46,61.61,60.14,60.5,1260500,42.5304769047301,42.6342772876736,41.617033534827,41.8661544538915,1821525.07185698,0.0,1.0
2012-10-24,60.59,61.79,60.5,61.71,640500,41.9284346836576,42.7588377472059,41.8661544538915,42.7034775429693,925574.620011419,0.0,1.0
2012-10-25,60.88,61.46,60.62,61.05,758000,42.1291154240151,42.5304769047301,41.9491947602463,42.2467558580178,1095371.68144989,0.0,1.0
2012-10-26,61.24,61.54,60.53,60.78,692200,42.3782363430796,42.5858371089666,41.8869145304802,42.0599151687194,1000285.32704435,0.0,1.0
2012-10-31,62.58,62.66,60.97,61.25,682900,43.3055197640418,43.3608799682783,42.1913956537812,42.3851563686091,986846.070266664,0.0,1.0
2012-11-01,63.6,64.34,62.31,62.5,1519800,44.0113623680578,44.5234442572459,43.1186790747434,43.2501595598053,2196234.67212077,0.0,1.0
2012-11-02,62.82,64.39,62.71,63.76,560200,43.4716003767515,44.5580443848938,43.3954800959262,44.1220827765309,809534.585683679,0.0,1.0
2012-11-05,63.12,63.3,62.53,62.61,443600,43.6792011426385,43.8037616021708,43.270919636394,43.3262798406305,641038.097481758,0.0,1.0
2012-11-06,63.92,64.3,62.88,63.19,714500,44.232803185004,44.4957641551276,43.5131205299289,43.7276413213455,1032510.64168331,0.0,1.0
2012-11-07,62.86,63.57,62.48,63.4,717600,43.4992804788697,43.9906022914691,43.2363195087461,43.8729618574664,1036990.39394254,0.0,1.0
2012-11-08,61.76,62.86,61.75,62.72,938100,42.7380776706172,43.4992804788697,42.7311576450876,43.4024001214558,1355630.83689729,0.0,1.0
2012-11-09,61.78,62.57,61.51,61.55,603800,42.7519177216763,43.2985997385122,42.5650770323779,42.5927571344962,872540.133587658,0.0,1.0
2012-11-12,61.36,62.1,61.3,61.8,475200,42.4612766494344,42.9733585386225,42.419756496257,42.7657577727354,686702.668898402,0.0,1.0
2012-11-13,60.86,61.77,60.82,61.11,519900,42.115275372956,42.7449976961467,42.0875952708377,42.2882760111952,751297.806313718,0.0,1.0
2012-11-14,60.34,61.3,60.2,61.15,827700,41.7554340454184,42.419756496257,41.6585536880044,42.3159561133135,1196093.85321382,0.0,1.0
2012-11-15,60.41,60.96,60.01,60.1,666400,41.8038742241254,42.1844756282516,41.5270732029426,41.5893534327087,963002.22759658,0.0,1.0
2012-11-16,60.34,60.76,59.93,60.5,817100,41.7554340454184,42.0460751176603,41.4717129987061,41.8661544538915,1180775.99065001,0.0,1.0
2012-11-19,61.33,61.33,60.65,61.13,517300,42.4405165728457,42.4405165728457,41.969954836835,42.3021160622543,747540.594741463,0.0,1.0
2012-11-20,61.85,61.86,60.99,61.36,540600,42.8003579003833,42.8072779259128,42.2052357048404,42.4612766494344,781210.990754369,0.0,1.0
2012-11-21,62.25,62.3,61.71,61.98,332800,43.077158921566,43.1117590492139,42.7034775429693,42.8903182322677,480923.081248713,0.0,1.0
2012-11-23,62.94,62.97,61.82,62.45,156400,43.5546406831063,43.575400759695,42.7795978237946,43.2155594321574,226010.726884912,0.0,1.0
2012-11-26,62.77,62.96,62.23,62.74,446200,43.4370002491036,43.5684807341654,43.0633188705069,43.4162401725149,644795.309054013,0.0,1.0
2012-11-27,62.75,63.32,62.41,62.86,935300,43.4231601980445,43.8176016532299,43.1878793300391,43.4992804788697,1351584.60905024,0.0,1.0
2012-11-28,63.84,63.87,62.37,62.37,482900,44.1774429807675,44.1982030573562,43.1601992279209,43.1601992279209,697829.795477774,0.0,1.0
2012-11-29,64.39,64.41,63.53,63.84,722500,44.5580443848938,44.5718844359529,43.9629221893508,44.1774429807675,1044071.29267486,0.0,1.0
2012-11-30,65.09,65.15,64.29,64.47,1042500,45.0424461719636,45.083966325141,44.4888441295981,44.6134045891303,1506497.33233709,0.0,1.0
2012-12-03,64.65,66.9,64.39,65.55,1227600,44.7379650486626,46.2949707928155,44.5580443848938,45.3607673463237,1773981.8946542,0.0,1.0
2012-12-04,64.64,64.88,64.06,64.3,1106900,44.731045023133,44.8971256358426,44.329683542418,44.4957641551276,1599560.57281911,0.0,1.0
2012-12-05,64.23,64.6,63.52,64.52,829200,44.7898652401343,45.0478794101304,44.2947569679796,44.9920925625637,1189097.4825322,0.495,1.0
2012-12-06,63.99,64.29,63.68,64.21,459300,44.6225046974342,44.8317053758094,44.4063306631131,44.7759185282426,658649.871836754,0.0,1.0
2012-12-07,64.05,64.22,63.66,64.04,531900,44.6643448331092,44.7828918841885,44.3923839512214,44.6573714771634,762760.432897823,0.0,1.0
2012-12-10,63.65,64.24,63.49,63.95,618700,44.3854105952756,44.7968385960802,44.2738369001421,44.5946112736508,887234.216645765,0.0,1.0
2012-12-11,63.48,64.04,63.35,64.04,609700,44.2668635441963,44.6573714771634,44.1762099169004,44.6573714771634,874327.948745633,0.0,1.0
2012-12-12,63.15,64.22,62.99,63.79,771200,44.0367427979835,44.7828918841885,43.9251691028501,44.4830375785173,1105923.75606468,0.0,1.0
2012-12-13,63.0,63.6,62.9,63.19,632000,43.9321424587959,44.3505438155464,43.8624088993375,44.0646362217669,906306.812542629,0.0,1.0
2012-12-14,62.51,63.22,62.46,62.87,891600,43.5904480174497,44.0855562896044,43.5555812377205,43.8414888315,1278580.93997311,0.0,1.0
2012-12-17,63.32,63.6,62.63,62.99,827400,44.1552898490628,44.3505438155464,43.6741282887998,43.9251691028501,1186516.22895217,0.0,1.0
2012-12-18,63.66,63.84,63.27,63.39,967200,44.3923839512214,44.5179043582465,44.1204230693336,44.2041033406837,1386993.59033422,0.0,1.0
2012-12-19,64.0,64.23,63.58,63.73,531800,44.62947805338,44.7898652401343,44.3365971036547,44.4411974428423,762617.029921154,0.0,1.0
2012-12-20,64.67,64.69,63.68,64.0,584100,45.0966929017513,45.110639613643,44.4063306631131,44.62947805338,837616.786718591,0.0,1.0
2012-12-21,64.11,64.93,63.68,63.68,1391200,44.7061849687842,45.2780001563432,44.4063306631131,44.4063306631131,1995022.21140713,0.0,1.0
2012-12-24,63.82,64.11,62.89,63.99,219600,44.5039576463549,44.7061849687842,43.8554355433917,44.6225046974342,314912.936763229,0.0,1.0
2012-12-26,63.14,64.03,63.14,63.84,458900,44.0297694420377,44.6503981212175,44.0297694420377,44.5179043582465,658076.259930082,0.0,1.0
2012-12-27,63.56,63.69,62.76,63.17,632200,44.322650391763,44.4133040190589,43.7647819160958,44.0506895098752,906593.618495965,0.0,1.0
2012-12-28,62.78,63.58,62.66,63.31,476300,43.7787286279874,44.3365971036547,43.6950483566373,44.148316493117,683028.377870339,0.0,1.0
2012-12-31,63.58,63.64,62.6,62.6,551700,44.3365971036547,44.3784372393297,43.6532082209623,43.6532082209623,791154.222278114,0.0,1.0
2013-01-02,65.15,65.19,64.43,64.7,725700,45.4314139871517,45.459307410935,44.9293323590511,45.1176129695888,1040675.40168067,0.0,1.0
2013-01-03,65.4,65.92,65.27,65.45,580900,45.6057478857977,45.9683623949814,45.5150942585017,45.6406146655269,833027.89146521,0.0,1.0
2013-01-04,65.63,65.7,64.57,65.62,664300,45.766135072552,45.8149485641729,45.0269593422929,45.7591617166062,952625.974006437,0.0,1.0
2013-01-07,65.21,65.46,64.98,65.46,525500,45.4732541228267,45.6475880214727,45.3128669360724,45.6475880214727,753582.642391062,0.0,1.0
2013-01-08,65.14,65.49,64.47,65.0,832300,45.4244406312058,45.6685080893102,44.9572257828345,45.3268136479641,1193542.97480891,0.0,1.0
2013-01-09,65.72,65.74,65.14,65.16,494200,45.8288952760646,45.8428419879563,45.4244406312058,45.4383873430975,708697.510693935,0.0,1.0
2013-01-10,65.64,66.5,64.98,66.04,643700,45.7731084284979,46.3728170398402,45.3128669360724,46.0520426663315,923084.960812799,0.0,1.0
2013-01-11,65.04,65.71,64.75,65.58,528600,45.3547070717474,45.8219219201187,45.152479749318,45.7312682928228,758028.134667775,0.0,1.0
2013-01-14,65.3,65.51,64.96,65.16,427500,45.5360143263393,45.6824548012019,45.2989202241807,45.4383873430975,613047.725256287,0.0,1.0
2013-01-15,65.64,65.71,64.99,65.19,323500,45.7731084284979,45.8219219201187,45.3198402920182,45.459307410935,463908.629521424,0.0,1.0
2013-01-16,65.31,65.49,65.19,65.33,343000,45.5429876822851,45.6685080893102,45.459307410935,45.5569343941768,491872.209971711,0.0,1.0
2013-01-17,65.42,65.89,65.42,65.59,483600,45.6196945976894,45.9474423271439,45.6196945976894,45.7382416487687,693496.795167112,0.0,1.0
2013-01-18,65.42,65.71,65.23,65.6,975000,45.6196945976894,45.8219219201187,45.4872008347184,45.7452150047145,1398179.02251434,0.0,1.0
2013-01-22,66.06,66.07,65.18,65.44,614200,46.0659893782232,46.072962734169,45.4523340549892,45.633641309581,880781.082695699,0.0,1.0
2013-01-23,65.88,66.41,65.59,65.97,393100,45.940468971198,46.3100568363276,45.7382416487687,46.0032291747106,563717.101282448,0.0,1.0
2013-01-24,66.6,66.88,65.83,66.14,499300,46.4425505992985,46.6378045657821,45.9056021914688,46.1217762257899,716011.062504011,0.0,1.0
2013-01-25,66.98,67.0,66.46,66.86,439400,46.7075381252405,46.7214848371322,46.3449236160568,46.6238578538904,630112.679479796,0.0,1.0
2013-01-28,66.66,66.99,66.35,66.94,540000,46.4843907349736,46.7145114811863,46.2682167006525,46.6796447014571,774376.074007942,0.0,1.0
2013-01-29,68.24,68.42,66.85,67.03,1319500,47.5861809744164,47.7117013814416,46.6168844979446,46.7424049049697,1892202.27713607,0.0,1.0
2013-01-30,67.6,68.42,67.53,68.3,659200,47.1398861938826,47.7117013814416,47.0910727022617,47.6280211100915,945312.422196362,0.0,1.0
2013-01-31,68.03,68.14,67.11,67.52,1093500,47.4397404995538,47.516447414958,46.7981917525364,47.0840993463159,1568111.54986608,0.0,1.0
2013-02-01,68.94,69.01,68.22,68.51,751200,48.0743158906253,48.1231293822461,47.5722342625247,47.7744615849541,1077243.16073105,0.0,1.0
2013-02-04,68.6,68.76,68.4,68.53,1055400,47.8372217884667,47.9487954836001,47.6977546695499,47.7884082968458,1513475.01575552,0.0,1.0
2013-02-05,69.2,69.47,68.64,68.89,601800,48.2556231452171,48.4439037557548,47.86511521225,48.0394491108961,862999.113588851,0.0,1.0
2013-02-06,69.41,69.41,68.86,69.2,485400,48.4020636200798,48.4020636200798,48.0185290430585,48.2556231452171,696078.048747138,0.0,1.0
2013-02-07,69.5,70.07,69.17,69.7,802200,48.4648238235923,48.8623051125052,48.2347030773796,48.6042909425092,1150378.6788318,0.0,1.0
2013-02-08,69.92,69.99,69.57,69.57,533100,48.7577047733176,48.8065182649385,48.5136373152132,48.5136373152132,764481.268617841,0.0,1.0
2013-02-11,69.89,70.11,69.47,69.92,417500,48.7367847054801,48.8901985362886,48.4439037557548,48.7577047733176,598707.427589474,0.0,1.0
2013-02-12,70.19,70.23,69.84,69.87,659400,48.9459853838553,48.9738788076387,48.7019179257509,48.7228379935884,945599.228149699,0.0,1.0
2013-02-13,70.54,70.62,69.89,70.2,600700,49.1900528419598,49.2458396895265,48.7367847054801,48.9529587398012,861421.680845501,0.0,1.0
2013-02-14,70.79,70.87,70.36,70.55,581600,49.3643867406058,49.4201735881725,49.0645324349346,49.1970261979056,834031.712301887,0.0,1.0
2013-02-15,71.44,71.44,70.84,70.92,837200,49.8176548770854,49.8176548770854,49.399253520335,49.4550403679017,1200569.72066565,0.0,1.0
2013-02-19,68.75,70.91,68.29,70.91,2307900,47.9418221276543,49.4480670119559,47.6210477541456,49.4480670119559,3309597.29852394,0.0,1.0
2013-02-20,69.0,69.64,68.75,68.79,925300,48.1161560263003,48.5624508068341,47.9418221276543,47.9697155514377,1326907.74311028,0.0,1.0
2013-02-21,68.64,68.98,68.3,68.92,907500,47.86511521225,48.1022093144086,47.6280211100915,48.0603691787336,1301382.01326335,0.0,1.0
2013-02-22,69.57,69.58,68.85,69.0,476100,48.5136373152132,48.5206106711591,48.0115556871127,48.1161560263003,682741.571917002,0.0,1.0
2013-02-25,68.84,69.93,68.59,69.87,877600,48.0045823311669,48.7646781292635,47.8302484325208,48.7228379935884,1258504.52323957,0.0,1.0
2013-02-26,69.26,69.42,68.62,69.15,798100,48.2974632808922,48.4090369760256,47.8511685003584,48.2207563654879,1144499.1567884,0.0,1.0
2013-02-27,70.49,70.49,69.0,69.23,770900,49.1551860622306,49.1551860622306,48.1161560263003,48.2765432130546,1105493.54713467,0.0,1.0
2013-02-28,71.03,71.47,70.37,70.58,1765900,49.531747283306,49.8385749449229,49.0715057908805,49.2179462657431,2532353.16498264,0.0,1.0
2013-03-01,71.0,71.16,70.43,70.8,1134900,49.5108272154684,49.6224009106019,49.1133459265555,49.3713600965516,1627480.38220669,0.0,1.0
2013-03-04,71.97,71.99,70.84,71.0,771600,50.187242742215,50.2011894541066,49.399253520335,49.5108272154684,1106497.36797135,0.0,1.0
2013-03-05,72.77,73.02,72.22,72.29,640100,50.7451112178822,50.9194451165282,50.361576640861,50.4103901324819,917922.453652748,0.0,1.0
2013-03-06,72.62,72.64,72.01,72.21,695500,51.0153287607835,51.0293786998529,50.5868056191686,50.727305009862,990039.880696131,0.5375,1.0
2013-03-07,73.21,73.34,72.47,73.26,1556200,51.4298019633291,51.5211265672799,50.9099542177635,51.4649268110025,2215240.9235648,0.0,1.0
2013-03-08,73.93,74.72,73.22,73.52,2032100,51.9355997698255,52.4905723630645,51.4368269328638,51.647576018904,2892681.58384271,0.0,1.0
2013-03-11,75.11,75.36,73.58,73.69,1319900,52.7645461749167,52.9401704132835,51.689725836112,51.7670005009934,1878869.35806013,0.0,1.0
2013-03-12,75.44,75.5,75.0,75.09,670000,52.9963701695609,53.0385199867689,52.6872715100353,52.7504962358474,953740.790893468,0.0,1.0
2013-03-13,75.75,75.81,75.25,75.63,869600,53.2141442251357,53.2562940423437,52.8628957484021,53.1298445907196,1237870.13695666,0.0,1.0
2013-03-14,76.56,76.56,75.65,75.87,1070300,53.7831667574441,53.7831667574441,53.143894529789,53.2984438595517,1523565.32610937,0.0,1.0
2013-03-15,75.86,76.6,75.72,76.12,1050100,53.2914188900171,53.8112666355827,53.1930693165317,53.4740680979185,1494810.75301079,0.0,1.0
2013-03-18,75.72,76.14,75.1,75.19,570200,53.1930693165317,53.4881180369879,52.757521205382,52.8207459311941,811676.117861874,0.0,1.0
2013-03-19,75.7,76.0,74.9,75.75,699900,53.1790193774623,53.3897684635025,52.6170218146886,53.2141442251357,996303.253054237,0.0,1.0
2013-03-20,76.65,76.74,76.12,76.16,487700,53.8463914832561,53.9096162090681,53.4740680979185,53.5021679760572,694237.88614738,0.0,1.0
2013-03-21,77.21,77.35,76.27,76.34,1002800,54.2397897771977,54.3381393506831,53.5794426409386,53.6286174276813,1427479.50016115,0.0,1.0
2013-03-22,77.4,77.78,76.48,77.51,575500,54.3732641983565,54.640213040674,53.7269670011667,54.4505388632378,819220.634565956,0.0,1.0
2013-03-25,76.34,77.98,76.21,77.78,858900,53.6286174276813,54.7807124313674,53.5372928237306,54.640213040674,1222638.75417672,0.0,1.0
2013-03-26,77.3,77.41,76.18,76.54,1751100,54.3030145030097,54.3802891678911,53.5162179151266,53.7691168183747,2492679.84915456,0.0,1.0
2013-03-27,77.36,77.42,76.78,76.83,491200,54.3451643202178,54.3873141374258,53.9377160872068,53.9728409348802,699220.11415951,0.0,1.0
2013-03-28,78.0,78.12,77.1,77.34,556600,54.7947623704367,54.8790620048528,54.1625151123163,54.3311143811484,792316.603300455,0.0,1.0
2013-04-01,77.12,77.63,76.65,77.37,527800,54.1765650513857,54.5348384976539,53.8463914832561,54.3521892897524,751319.984229212,0.0,1.0
2013-04-02,78.01,78.22,77.29,77.68,751200,54.8017873399714,54.9493117001995,54.2959895334751,54.5699633453273,1069328.48077489,0.0,1.0
2013-04-03,76.62,78.27,76.25,78.23,898900,53.8253165746521,54.9844365478729,53.5653927018692,54.9563366697342,1279578.50288677,0.0,1.0
2013-04-04,77.5,77.53,76.7,76.83,372500,54.4435138937032,54.4645888023072,53.8815163309295,53.9728409348802,530251.409862413,0.0,1.0
2013-04-05,77.06,77.4,76.52,76.73,611300,54.1344152341776,54.3732641983565,53.7550668793054,53.9025912395335,870181.709661459,0.0,1.0
2013-04-08,77.88,77.88,77.04,77.05,461200,54.7104627360207,54.7104627360207,54.1203652951083,54.127390264643,656515.302626966,0.0,1.0
2013-04-09,77.45,78.0,76.84,78.0,764800,54.4083890460298,54.7947623704367,53.9798659044149,54.7947623704367,1088687.99533631,0.0,1.0
2013-04-10,78.0,78.25,77.31,77.64,1020400,54.7947623704367,54.9703866088035,54.3100394725444,54.5418634671886,1452532.98959358,0.0,1.0
2013-04-11,78.0,78.24,77.68,78.04,1256300,54.7947623704367,54.9633616392688,54.5699633453273,54.8228622485754,1788335.15761114,0.0,1.0
2013-04-12,77.74,78.06,77.27,77.68,794500,54.6121131625353,54.8369121876448,54.2819395944057,54.5699633453273,1130965.75875352,0.0,1.0
2013-04-15,75.49,77.45,75.42,77.29,1059500,53.0314950172342,54.4083890460298,52.9823202304915,54.2959895334751,1508191.59395766,0.0,1.0
2013-04-16,76.02,76.15,75.5,75.91,1315700,53.4038184025718,53.4951430065225,53.0385199867689,53.3265437376904,1872890.68444558,0.0,1.0
2013-04-17,75.29,75.8,74.15,75.7,1145200,52.8909956265408,53.249269072809,52.0901490995883,53.1790193774623,1630185.00556896,0.0,1.0
2013-04-18,75.3,76.24,74.52,75.61,1027900,52.8980205960755,53.5583677323346,52.3500729723711,53.1157946516503,1463209.19247671,0.0,1.0
2013-04-19,73.66,74.82,71.87,73.43,2965500,51.7459255923894,52.5608220584112,50.4884560456832,51.5843512930919,4221370.61999191,0.0,1.0
2013-04-22,72.91,73.91,72.12,73.88,1295200,51.219052877289,51.9215498307561,50.66408028405,51.9004749221521,1843709.06323167,0.0,1.0
2013-04-23,74.16,74.35,73.25,73.25,910600,52.0971740691229,52.2306484902817,51.4579018414678,51.4579018414678,1296233.37938447,0.0,1.0
2013-04-24,74.2,74.74,73.75,74.37,810000,52.1252739472616,52.5046223021339,51.8091503182014,52.244698429351,1153029.91137867,0.0,1.0
2013-04-25,75.52,76.15,74.2,74.55,771500,53.0525699258382,53.4951430065225,52.1252739472616,52.3711478809751,1098225.40324524,0.0,1.0
2013-04-26,75.04,75.73,74.85,75.55,446500,52.715371388174,53.2000942860663,52.5818969670152,53.0736448344422,635589.944976021,0.0,1.0
2013-04-29,75.18,75.52,74.93,75.36,405300,52.8137209616594,53.0525699258382,52.6380967232926,52.9401704132835,576942.003804661,0.0,1.0
2013-04-30,76.33,76.35,74.42,75.18,1389800,53.6215924581466,53.635642397216,52.2798232770244,52.8137209616594,1978371.56893096,0.0,1.0
2013-05-01,74.62,76.21,74.52,76.19,753900,52.4203226677178,53.5372928237306,52.3500729723711,53.5232428846612,1073171.91381282,0.0,1.0
2013-05-02,75.92,76.05,74.71,74.76,521000,53.3335687072251,53.4248933111758,52.4835473935298,52.5186722412032,741640.226948503,0.0,1.0
2013-05-03,77.1,77.51,76.49,76.49,653100,54.1625151123163,54.4505388632378,53.7339919707014,53.7339919707014,929683.747063469,0.0,1.0
2013-05-06,77.31,77.63,76.91,77.16,463300,54.3100394725444,54.5348384976539,54.0290406911576,54.2046649295243,659504.639434245,0.0,1.0
2013-05-07,78.29,78.29,77.37,77.62,576200,54.9984864869422,54.9984864869422,54.3521892897524,54.5278135281192,820217.080168383,0.0,1.0
2013-05-08,77.85,78.32,77.63,78.14,553100,54.6893878274167,55.0195613955462,54.5348384976539,54.8931119439221,787334.375288324,0.0,1.0
2013-05-09,77.66,78.05,77.36,77.87,659000,54.5559134062579,54.8298872181101,54.3451643202178,54.703437766486,938082.359998203,0.0,1.0
2013-05-10,77.86,78.08,77.51,77.75,664700,54.6964127969513,54.8509621267141,54.4505388632378,54.61913813207,946196.274189386,0.0,1.0
2013-05-13,77.9,78.28,77.29,77.88,437100,54.72451267509,54.9914615174075,54.2959895334751,54.7104627360207,622209.104029157,0.0,1.0
2013-05-14,78.9,78.94,77.68,78.09,530300,55.4270096285572,55.4551095066958,54.5699633453273,54.8579870962488,754878.718523591,0.0,1.0
2013-05-15,80.07,80.08,78.89,78.91,367800,56.2489310641137,56.2559560336484,55.4199846590225,55.4340345980918,523560.989388982,0.0,1.0
2013-05-16,79.85,80.38,79.45,79.89,702900,56.0943817343509,56.4667051196885,55.8133829529641,56.1224816124896,1000573.73420749,0.0,1.0
2013-05-17,81.25,81.27,79.81,79.98,726300,57.0778774692049,57.0919274082743,56.0662818562123,56.1857063383017,1033883.48720288,0.0,1.0
2013-05-20,81.22,81.87,81.11,81.11,418800,57.0568025606009,57.5134255803546,56.9795278957195,56.9795278957195,596159.168994306,0.0,1.0
2013-05-21,82.64,82.91,81.41,81.41,494600,58.0543482345243,58.2440224119604,57.1902769817597,57.1902769817597,704059.992799864,0.0,1.0
2013-05-22,82.11,84.27,81.73,82.72,881700,57.6820248491867,59.1994182686757,57.4150760068692,58.1105479908016,1255094.41094145,0.0,1.0
2013-05-23,81.97,82.68,81.18,81.4,502500,57.5836752757013,58.0824481126629,57.0287026824622,57.183252012225,715305.593170101,0.0,1.0
2013-05-24,81.4,81.7,81.03,81.45,468600,57.183252012225,57.3940010982652,56.9233281394422,57.2183768598984,667049.156138327,0.0,1.0
2013-05-28,81.89,82.71,81.16,82.31,508000,57.5274755194239,58.103523021267,57.0146527433929,57.8225242398801,723134.808617734,0.0,1.0
2013-05-29,79.59,81.62,79.39,81.44,1080900,55.9117325264495,57.3378013419878,55.7712331357561,57.2113518903637,1538654.35951754,0.0,1.0
2013-05-30,78.53,80.17,78.34,79.83,1098000,55.1670857557743,56.3191807594604,55.0336113346156,56.0803317952816,1562996.10209109,0.0,1.0
2013-05-31,77.74,79.5,77.74,78.33,887600,54.6121131625353,55.8485078006374,54.6121131625353,55.0265863650809,1263493.02387618,0.0,1.0
2013-06-03,77.5,78.13,76.57,78.13,1069000,54.4435138937032,54.8860869743875,53.7901917269787,54.8860869743875,1521714.78427629,0.0,1.0
2013-06-04,76.81,78.08,76.5,77.54,875400,53.9587909958108,54.8509621267141,53.741016940236,54.4716137718419,1246126.40051962,0.0,1.0
2013-06-05,75.34,76.7,75.14,76.41,680700,53.3037125867027,54.2659245473865,53.1622108277787,54.0607469969466,962108.181800332,0.5375,1.0
2013-06-06,75.9,76.0,75.12,75.56,653700,53.6999175116902,53.7706683911522,53.1480606518862,53.4593645215192,923946.112006576,0.0,1.0
2013-06-07,77.47,77.56,76.27,76.79,618700,54.8107063192442,54.8743821107601,53.9616957656997,54.3296003389024,874476.762273932,0.0,1.0
2013-06-10,77.93,78.12,77.3,77.77,606100,55.1361603647696,55.2705870357475,54.6904298241588,55.0229589576304,856667.79637018,0.0,1.0
2013-06-11,77.31,77.8,76.93,76.97,341200,54.697504912105,55.044184221469,54.4286515701492,54.456951921934,482255.489393672,0.0,1.0
2013-06-12,77.44,79.14,77.26,79.14,569000,54.7894810554056,55.9922460062603,54.6621294723739,55.9922460062603,804230.285653575,0.0,1.0
2013-06-13,78.62,78.69,77.3,77.57,411900,55.6243414330577,55.6738670486812,54.6904298241588,54.8814571987063,582183.575853616,0.0,1.0
2013-06-14,78.64,79.11,78.01,78.46,398300,55.6384916089501,55.9710207424217,55.1927610683393,55.5111400259185,562961.199957503,0.0,1.0
2013-06-17,78.97,79.49,78.56,79.04,373600,55.8719695111749,56.2398740843775,55.5818909053805,55.9214951267983,528049.973146178,0.0,1.0
2013-06-18,79.64,79.69,78.51,79.12,430900,56.3460004035706,56.3813758433016,55.5465154656495,55.9780958303679,609038.36570848,0.0,1.0
2013-06-19,78.51,79.78,78.51,79.64,351900,55.5465154656495,56.4450516348174,55.5465154656495,56.3460004035706,497378.976311938,0.0,1.0
2013-06-20,76.47,78.0,76.33,77.94,752900,54.1031975246238,55.1856859803931,54.004146293377,55.1432354527158,1064156.38324882,0.0,1.0
2013-06-21,76.31,77.48,75.58,77.08,851500,53.9899961174845,54.8177814071904,53.4735146974116,54.5347778893423,1203518.60849564,0.0,1.0
2013-06-24,75.96,76.8,75.14,75.57,608400,53.7423680393674,54.3366754268486,53.1622108277787,53.4664396094654,859918.63935261,0.0,1.0
2013-06-25,77.3,77.45,76.18,76.67,400700,54.6904298241588,54.7965561433518,53.8980199741839,54.2446992835479,566353.383939169,0.0,1.0
2013-06-26,76.7,78.0,76.61,77.97,798200,54.2659245473865,55.1856859803931,54.2022487558707,55.1644607165544,1128183.85590278,0.0,1.0
2013-06-27,77.35,77.65,76.86,77.11,465500,54.7258052638898,54.9380579022759,54.3791259545258,54.5560031531809,657942.351444181,0.0,1.0
2013-06-28,78.07,78.4,76.87,77.26,1044100,55.2352115960165,55.4686894982412,54.386201042472,54.6621294723739,1475741.37302442,0.0,1.0
2013-07-01,79.77,79.83,77.62,78.11,976800,56.4379765468712,56.4804270745484,54.9168326384373,55.2635119478013,1380618.88053851,0.0,1.0
2013-07-02,83.23,84.0,81.02,82.57,5767000,58.8859569762579,59.4307387481156,57.3223625401467,58.4190011718084,8151135.42594757,0.0,1.0
2013-07-03,82.86,84.25,82.75,84.02,1203100,58.6241787222483,59.6076159467707,58.5463527548401,59.444888924008,1700473.56180987,0.0,1.0
2013-07-05,83.74,83.81,82.14,83.57,1040200,59.2467864615143,59.2963120771377,58.1147723901216,59.1265099664288,1470229.07405422,0.0,1.0
2013-07-08,83.68,85.27,83.16,84.75,1419000,59.2043359338371,60.3292749172835,58.8364313606344,59.9613703440809,2005628.77916067,0.0,1.0
2013-07-09,83.63,84.64,83.3,84.16,1396300,59.168960494106,59.8835443766727,58.9354825918813,59.5439401552549,1973544.37233407,0.0,1.0
2013-07-10,83.5,83.73,82.78,83.63,1025300,59.0769843508054,59.2397113735681,58.5675780186787,59.168960494106,1449169.26516803,0.0,1.0
2013-07-11,84.8,84.86,84.0,84.33,788000,59.9967457838119,60.0391963114892,59.4307387481156,59.6642166503403,1113767.0739807,0.0,1.0
2013-07-12,85.03,85.07,84.03,84.73,642300,60.1594728065746,60.1877731583595,59.4519640119542,59.9472201681885,907833.238093658,0.0,1.0
2013-07-15,84.52,85.41,84.38,85.25,700100,59.7986433213182,60.4283261485304,59.6995920900714,60.3151247413911,989528.335652141,0.0,1.0
2013-07-16,84.19,84.95,83.67,84.62,587800,59.5651654190935,60.102872103005,59.1972608458909,59.8693942007803,830802.393509967,0.0,1.0
2013-07-17,84.13,85.0,83.68,84.51,856800,59.5227148914163,60.138247542736,59.2043359338371,59.791568233372,1211009.68145515,0.0,1.0
2013-07-18,82.34,84.61,81.1,83.0,2099400,58.2562741490457,59.8623191128341,57.3789632437164,58.7232299534952,2967312.9379633,0.0,1.0
2013-07-19,82.4,82.76,81.33,82.21,1087900,58.2987246767229,58.5534278427863,57.5416902664791,58.164298005745,1537648.73068985,0.0,1.0
2013-07-22,81.84,82.54,81.35,82.38,1130300,57.9025197517355,58.3977759079698,57.5558404423715,58.2845745008305,1597577.31436597,0.0,1.0
2013-07-23,81.68,82.53,81.58,82.16,1056400,57.7893183445962,58.3907008200236,57.7185674651342,58.128922566014,1493126.31593047,0.0,1.0
2013-07-24,81.29,82.36,80.95,81.92,1046400,57.5133899146943,58.2704243249381,57.2728369245233,57.9591204553051,1478992.21600685,0.0,1.0
2013-07-25,81.91,81.93,80.82,81.07,917700,57.9520453673589,57.9661955432513,57.1808607812226,57.3577379798778,1297086.34998996,0.0,1.0
2013-07-26,82.1,82.11,81.26,81.46,385100,58.0864720383368,58.093547126283,57.4921646508556,57.6336664097797,544304.188058333,0.0,1.0
2013-07-29,81.54,82.57,81.46,82.05,472200,57.6902671133494,58.4190011718084,57.6336664097797,58.0510965986058,667412.198393002,0.0,1.0
2013-07-30,81.83,82.54,81.81,82.03,374200,57.8954446637893,58.3977759079698,57.8812944878969,58.0369464227134,528898.019141595,0.0,1.0
2013-07-31,81.99,82.74,81.87,82.1,530600,58.0086460709285,58.5392776668939,57.9237450155741,58.0864720383368,749955.341946902,0.0,1.0
2013-08-01,83.97,84.04,82.53,82.66,488400,59.409513484277,59.4590390999004,58.3907008200236,58.4826769633242,690309.440269255,0.0,1.0
2013-08-02,84.57,84.58,83.33,83.93,642000,59.8340187610492,59.8410938489954,58.9567078557199,59.3812131324922,907409.21509595,0.0,1.0
2013-08-05,84.38,84.67,83.64,84.3,472000,59.6995920900714,59.9047696405113,59.1760355820523,59.6429913865017,667129.516394529,0.0,1.0
2013-08-06,83.33,84.6,83.03,84.15,697000,58.9567078557199,59.8552440248879,58.7444552173338,59.5368650673087,985146.764675821,0.0,1.0
2013-08-07,82.68,83.33,82.24,83.25,827000,58.4968271392166,58.9567078557199,58.1855232695837,58.9001071521503,1168890.06368279,0.0,1.0
2013-08-08,82.4,83.48,82.23,83.29,776200,58.2987246767229,59.062834174913,58.1784481816375,58.9284075039351,1097088.83607084,0.0,1.0
2013-08-09,82.58,83.19,82.26,82.47,846200,58.4260762597546,58.8576566244731,58.1996734454761,58.3482502923464,1196027.53553613,0.0,1.0
2013-08-12,81.65,82.7,81.48,82.24,824400,57.7680930807576,58.5109773151091,57.6478165856721,58.1855232695837,1165215.19770265,0.0,1.0
2013-08-13,81.57,82.05,81.19,81.93,635900,57.711492377188,58.0510965986058,57.4426390352322,57.9661955432513,898787.414142545,0.0,1.0
2013-08-14,80.62,81.65,80.53,81.65,580900,57.0393590222986,57.7680930807576,56.9756832307827,57.7680930807576,821049.864562674,0.0,1.0
2013-08-15,78.75,80.17,78.69,80.16,864700,55.7163175763584,56.7209800647194,55.6738670486812,56.7139049767732,1222175.62039481,0.0,1.0
2013-08-16,77.83,78.74,77.8,78.28,2428300,55.0654094853076,55.7092424884122,55.044184221469,55.3837884428868,3432183.48445092,0.0,1.0
2013-08-19,78.16,78.23,77.7,77.89,789700,55.2988873875323,55.3484130031558,54.9734333420069,55.1078600129848,1116169.87096771,0.0,1.0
2013-08-20,79.73,80.05,78.33,78.33,776100,56.4096761950864,56.6360790093649,55.4191638826178,55.4191638826178,1096947.4950716,0.0,1.0
2013-08-21,78.93,79.94,78.81,79.61,590800,55.8436691593901,56.5582530419567,55.7587681040356,56.3247751397319,835042.623487051,0.0,1.0
2013-08-22,79.35,79.57,78.52,78.98,364600,56.1408228531306,56.2964747879471,55.5535905535957,55.8790445991211,515329.283214927,0.0,1.0
2013-08-23,79.42,79.61,78.81,79.55,381600,56.1903484687541,56.3247751397319,55.7587681040356,56.2823246120547,539357.253085069,0.0,1.0
2013-08-26,79.42,79.94,79.19,79.5,385800,56.1903484687541,56.5582530419567,56.0276214459914,56.2469491723237,545293.575052986,0.0,1.0
2013-08-27,77.84,78.71,77.79,78.33,572000,55.0724845732538,55.6880172245736,55.0371091335228,55.4191638826178,808470.515630659,0.0,1.0
2013-08-28,77.26,78.05,76.9,77.9,672600,54.6621294723739,55.2210614201241,54.4074263063106,55.114935100931,950659.560862206,0.0,1.0
2013-08-29,77.3,77.74,77.01,77.2,425600,54.6904298241588,55.0017336937917,54.4852522737188,54.6196789446967,601547.292748965,0.0,1.0
2013-08-30,77.01,77.54,76.55,77.54,498700,54.4852522737188,54.8602319348677,54.1597982281934,54.8602319348677,704867.563190577,0.0,1.0
2013-09-03,77.11,78.07,76.7,77.8,629900,54.5560031531809,55.2352115960165,54.2659245473865,55.044184221469,890306.954188377,0.0,1.0
2013-09-04,77.1,77.24,76.4,76.44,492900,54.9292140423431,55.0289558058442,54.4305052248381,54.4590028715527,691846.600439341,0.5375,1.0
2013-09-05,78.32,78.56,76.94,77.06,614500,55.7983922671377,55.9693781474251,54.8152234554849,54.9007163956286,862527.360458459,0.0,1.0
2013-09-06,78.66,79.18,77.83,78.81,726500,56.0406222642116,56.4110916715011,55.4492960948841,56.1474884393912,1019733.32363396,0.0,1.0
2013-09-09,80.22,80.34,78.75,78.75,699300,57.15203048608,57.2375234262237,56.1047419693194,56.1047419693194,981554.732577056,0.0,1.0
2013-09-10,80.93,81.15,80.47,80.61,814700,57.6578637152637,57.8146007721939,57.3301407780461,57.4298825415471,1143533.01963467,0.0,1.0
2013-09-11,81.02,81.4,80.71,80.99,461900,57.7219834203715,57.99271106416,57.5011266583335,57.7006101853356,648334.235631835,0.0,1.0
2013-09-12,80.23,81.22,80.01,80.91,551600,57.1591548977586,57.8644716539444,57.0024178408285,57.6436148919064,774239.36863936,0.0,1.0
2013-09-13,79.8,80.59,79.45,80.49,793100,56.852805195577,57.4156337181898,56.6034507868244,57.3443896014034,1113214.72673654,0.0,1.0
2013-09-16,79.89,80.84,79.69,80.8,625700,56.9169249006848,57.5937440101559,56.7744366671119,57.5652463634413,878247.95677601,0.0,1.0
2013-09-17,80.36,80.36,79.83,79.89,282000,57.251772249581,57.251772249581,56.8741784306129,56.9169249006848,395822.157281181,0.0,1.0
2013-09-18,81.58,81.8,79.6,80.39,492500,58.1209504743755,58.2776875313057,56.7103169620041,57.2731454846169,691285.150570857,0.0,1.0
2013-09-19,81.75,82.42,81.43,81.94,337000,58.2420654729125,58.7194010553816,58.0140842991959,58.3774292948067,473021.514197723,0.0,1.0
2013-09-20,81.31,82.46,81.27,81.84,687300,57.9285913590522,58.7478987020962,57.9000937123376,58.3061851780203,964711.236522537,0.0,1.0
2013-09-23,81.07,81.5,80.29,81.3,427400,57.7576054787647,58.0639551809464,57.2019013678305,57.9214669473735,599909.184475095,0.0,1.0
2013-09-24,80.84,81.42,80.56,81.12,506200,57.5937440101559,58.0069598875172,57.3942604831539,57.7932275371579,710514.808566432,0.0,1.0
2013-09-25,80.94,81.53,80.59,81.02,519000,57.6649881269423,58.0853284159823,57.4156337181898,57.7219834203715,728481.204357919,0.0,1.0
2013-09-26,80.7,81.5,80.32,80.99,463700,57.4940022466549,58.0639551809464,57.2232746028664,57.7006101853356,650860.760040013,0.0,1.0
2013-09-27,80.39,80.49,80.09,80.27,453200,57.2731454846169,57.3443896014034,57.0594131342576,57.1876525444732,636122.70099231,0.0,1.0
2013-09-30,80.89,80.9,79.69,79.84,744700,57.6293660685491,57.6364904802278,56.7744366671119,56.8813028422915,1045279.29264998,0.0,1.0
2013-10-01,81.19,81.29,80.13,80.74,725100,57.8430984189084,57.9143425356949,57.0879107809722,57.5224998933695,1017768.24909427,0.0,1.0
2013-10-02,81.23,81.26,79.9,80.84,438400,57.871596065623,57.8929693006589,56.9240493123634,57.5937440101559,615349.055858403,0.0,1.0
2013-10-03,79.35,81.43,79.28,81.36,895400,56.532206670038,58.0140842991959,56.4823357882875,57.9642134174454,1256805.53060131,0.0,1.0
2013-10-04,80.65,80.66,79.08,79.26,522700,57.4583801882617,57.4655045999403,56.3398475547146,56.4680869649302,733674.615641394,0.0,1.0
2013-10-07,79.49,80.61,79.47,79.93,492800,56.631948433539,57.4298825415471,56.6176996101817,56.9454225473993,691706.23797222,0.0,1.0
2013-10-08,78.28,79.73,78.25,79.56,486400,55.7698946204231,56.8029343138265,55.7485213853872,56.6818193152895,682723.040076477,0.0,1.0
2013-10-09,78.27,78.62,77.66,78.44,451800,55.7627702087445,56.012124617497,55.3281810963472,55.8838852072814,634157.626452615,0.0,1.0
2013-10-10,80.55,80.72,78.96,79.23,670500,57.3871360714752,57.5082510700122,56.2543546145709,56.4467137298943,941130.342046213,0.0,1.0
2013-10-11,80.61,80.62,79.97,80.38,578000,57.4298825415471,57.4370069532257,56.9739201941139,57.2660210729383,811295.0599593,0.0,1.0
2013-10-14,79.91,80.05,79.41,79.7,674000,56.931173724042,57.030915487543,56.5749531401099,56.7815610787905,946043.028395447,0.0,1.0
2013-10-15,78.92,79.84,78.52,79.84,908100,56.2258569678563,56.8813028422915,55.9408805007106,56.8813028422915,1274631.56392568,0.0,1.0
2013-10-16,79.74,80.54,79.15,79.22,1136100,56.8100587255051,57.3800116597966,56.3897184364651,56.4395893182156,1594657.98896152,0.0,1.0
2013-10-17,80.77,80.9,79.16,79.47,926800,57.5438731284054,57.6364904802278,56.3968428481438,56.6176996101817,1300879.3452773,0.0,1.0
2013-10-18,78.65,79.48,76.45,77.98,2957800,56.0334978525329,56.6248240218604,54.4661272832313,55.5561622700638,4151641.05250453,0.0,1.0
2013-10-21,78.09,78.7,77.14,78.68,992500,55.6345307985289,56.0691199109262,54.9577116890577,56.0548710875689,1393097.48617579,0.0,1.0
2013-10-22,78.2,78.72,77.69,78.29,704900,55.712899326994,56.0833687342834,55.3495543313831,55.7770190321018,989415.030735831,0.0,1.0
2013-10-23,78.4,78.58,77.74,78.09,653900,55.8553875605668,55.9836269707824,55.3851763897763,55.6345307985289,917830.172504129,0.0,1.0
2013-10-24,78.84,79.06,78.37,78.7,602400,56.1688616744272,56.3255987313573,55.8340143255309,56.0691199109262,845543.50193682,0.0,1.0
2013-10-25,79.09,79.12,76.26,79.12,570200,56.3469719663933,56.3683452014292,54.3307634613371,56.3683452014292,800346.787523862,0.0,1.0
2013-10-28,79.08,79.46,78.87,79.21,519700,56.3398475547146,56.6105751985031,56.1902349094631,56.432464906537,729463.741627765,0.0,1.0
2013-10-29,79.49,79.53,78.65,79.35,586300,56.631948433539,56.6604460802536,56.0334978525329,56.532206670038,822945.144730342,0.0,1.0
2013-10-30,79.1,80.0,78.49,79.58,642000,56.3540963780719,56.9952934291498,55.9195072656746,56.6960681386468,901127.038916731,0.0,1.0
2013-10-31,78.83,79.33,78.38,78.93,675400,56.1617372627485,56.5179578466807,55.8411387372095,56.232981379535,948008.102935141,0.0,1.0
2013-11-01,78.99,79.3,78.34,79.02,393500,56.2757278496068,56.4965846116448,55.812641090495,56.2971010846427,552326.308121081,0.0,1.0
2013-11-04,80.53,80.55,79.13,79.61,782800,57.372887248118,57.3871360714752,56.3754696131078,56.7174413736827,1098757.39262308,0.0,1.0
2013-11-05,80.21,80.61,79.32,79.92,730000,57.1449060744013,57.4298825415471,56.5108334350021,56.9382981357207,1024646.0099832,0.0,1.0
2013-11-06,80.96,81.15,80.13,80.6,502300,57.6792369502996,57.8146007721939,57.0879107809722,57.4227581298685,705040.672348714,0.0,1.0
2013-11-07,79.48,81.31,79.4,81.25,716800,56.6248240218604,57.9285913590522,56.5678287284312,57.8858448889803,1006118.16432323,0.0,1.0
2013-11-08,80.69,80.78,79.18,79.42,591700,57.4868778349762,57.550997540084,56.4110916715011,56.5820775517885,830524.717954876,0.0,1.0
2013-11-11,81.44,81.47,80.51,80.55,425400,58.0212087108745,58.0425819459105,57.3586384247607,57.3871360714752,597101.935132675,0.0,1.0
2013-11-12,81.4,81.51,80.81,81.07,536800,57.99271106416,58.071079592625,57.57237077512,57.7576054787647,753465.723505453,0.0,1.0
2013-11-13,81.76,82.08,80.86,80.99,820100,58.2491898845911,58.4771710583077,57.6079928335132,57.7006101853356,1151112.59285921,0.0,1.0
2013-11-14,82.63,82.67,81.55,81.94,958800,58.8690137006331,58.8975113473477,58.0995772393396,58.3774292948067,1345795.33475602,0.0,1.0
2013-11-15,82.75,82.87,82.01,82.63,1612300,58.9545066407769,59.0399995809206,58.4273001765572,58.8690137006331,2263064.05739166,0.0,1.0
2013-11-18,82.43,83.0,82.12,83.0,606200,58.7265254670603,59.132616932743,58.5056687050223,59.132616932743,850877.275687417,0.0,1.0
2013-11-19,81.88,82.45,81.58,82.34,1533600,58.3346828247349,58.7407742904175,58.1209504743755,58.6624057619525,2152598.79576744,0.0,1.0
2013-11-20,81.25,82.44,81.04,82.28,876200,57.8858448889803,58.7336498787389,57.7362322437288,58.6196592918806,1229855.93691408,0.0,1.0
2013-11-21,81.65,81.82,81.12,81.4,1704000,58.1708213561261,58.291936354663,57.7932275371579,57.99271106416,2391776.4397416,0.0,1.0
2013-11-22,81.95,82.22,81.61,81.8,639300,58.3845537064854,58.5769128218087,58.1423237094115,58.2776875313057,897337.252304464,0.0,1.0
2013-11-25,81.59,82.33,81.45,82.14,459300,58.1280748860542,58.6552813502738,58.0283331225532,58.5199175283796,644684.811486689,0.0,1.0
2013-11-26,81.35,81.97,81.32,81.77,626700,57.9570890057667,58.3988025298426,57.9357157707308,58.2563142962698,879651.581447221,0.0,1.0
2013-11-27,81.84,81.9,81.35,81.65,432800,58.3061851780203,58.3489316480921,57.9570890057667,58.1708213561261,607488.757699628,0.0,1.0
2013-11-29,82.84,83.29,82.0,82.13,464200,59.0186263458847,59.3392248714236,58.4201757648786,58.5127931167009,651562.572375617,0.0,1.0
2013-12-02,82.32,83.23,82.15,82.91,651000,58.6481569385952,59.2964784013518,58.5270419400582,59.0684972276352,913759.660957619,0.0,1.0
2013-12-03,82.96,84.89,82.39,82.79,1770800,59.1041192860284,60.4791307400066,58.6980278203457,58.9830042874914,2485538.56777842,0.0,1.0
2013-12-04,81.46,82.63,80.8,81.98,896200,58.4183946619589,59.2574509074106,57.9450808824734,58.7913085488263,1249682.6114864,0.5375,1.0
2013-12-05,80.33,81.39,80.25,81.34,1006200,57.6080241001124,58.3681947156498,57.5506527329021,58.3323376111434,1403069.22972285,0.0,1.0
2013-12-06,81.72,81.81,80.87,81.15,1118300,58.6048516053926,58.6693943935043,57.9952808287824,58.1960806140187,1559384.13794381,0.0,1.0
2013-12-09,82.42,82.5,81.66,81.74,675500,59.1068510684834,59.1642224356937,58.5618230799848,58.6191944471952,941933.278352,0.0,1.0
2013-12-10,82.78,83.04,82.23,82.29,562900,59.36502222093,59.5514791643637,58.9705940713587,59.0136225967665,784921.158229965,0.0,1.0
2013-12-11,81.62,82.77,81.4,82.69,853800,58.5331373963797,59.3578508000287,58.3753661365511,59.3004794328183,1190559.04227526,0.0,1.0
2013-12-12,81.09,81.68,81.0,81.43,544200,58.153052088611,58.5761659217874,58.0885093004993,58.396880399255,758845.433129768,0.0,1.0
2013-12-13,81.12,81.65,80.72,81.38,540700,58.1745663513148,58.5546516590835,57.887709515263,58.3610232947485,753964.949822246,0.0,1.0
2013-12-16,80.94,81.69,80.94,81.44,1080600,58.0454807750915,58.5833373426887,58.0454807750915,58.4040518201563,1506814.36060277,0.0,1.0
2013-12-17,80.56,81.16,80.5,80.84,612200,57.7729667808423,58.20325203492,57.7299382554345,57.9737665660785,853666.251675936,0.0,1.0
2013-12-18,81.74,81.74,80.18,80.77,967700,58.6191944471952,58.6191944471952,57.500452786593,57.9235666197695,1349383.91334009,0.0,1.0
2013-12-19,81.6,81.93,81.39,81.64,907400,58.5187945545771,58.7554514443198,58.3681947156498,58.5474802381822,1265300.15807047,0.0,1.0
2013-12-20,81.77,82.08,81.33,81.69,802500,58.6407087098991,58.8630227578393,58.3251661902421,58.5833373426887,1119025.10122499,0.0,1.0
2013-12-23,82.3,82.64,82.01,82.24,393200,59.0207940176678,59.2646223283119,58.8128228115302,58.97776549226,548287.439005191,0.0,1.0
2013-12-24,82.74,82.91,82.2,82.48,144400,59.3363365373248,59.4582506926469,58.9490798086548,59.1498795938911,201354.797030391,0.0,1.0
2013-12-26,83.03,83.14,82.68,82.84,254600,59.5443077434624,59.6231933733767,59.2933080119171,59.4080507463378,355020.300027268,0.0,1.0
2013-12-27,83.22,83.5,82.8,83.33,383100,59.680564740587,59.8813645258233,59.3793650627326,59.7594503705013,534203.758603482,0.0,1.0
2013-12-30,83.15,83.36,82.51,83.15,321900,59.630364794278,59.7809646332052,59.171393856595,59.630364794278,448865.02191193,0.0,1.0
2013-12-31,83.19,83.64,82.85,83.27,325000,59.6590504778832,59.9817644184415,59.4152221672391,59.7164218450935,453187.735698594,0.0,1.0
2014-01-02,81.92,83.13,81.63,83.1,545100,58.7482800234185,59.6160219524754,58.5403088172809,59.5945076897715,760100.414551704,0.0,1.0
2014-01-03,82.32,82.8,81.62,82.17,624900,59.0351368594704,59.3793650627326,58.5331373963797,58.9275655459509,871375.433963235,0.0,1.0
2014-01-06,82.04,83.15,82.0,82.58,644900,58.8343370742341,59.630364794278,58.8056513906289,59.2215938029041,899263.910006226,0.0,1.0
2014-01-07,83.13,83.38,82.18,82.88,864200,59.6160219524754,59.7953074750078,58.9347369668522,59.436736429943,1205061.04981762,0.0,1.0
2014-01-08,82.91,83.06,82.34,83.03,881900,59.4582506926469,59.5658220061663,59.049479701273,59.5443077434624,1229742.35111566,0.0,1.0
2014-01-09,82.83,83.42,82.23,82.98,567500,59.4008793254365,59.823993158613,58.9705940713587,59.5084506389559,791335.507719853,0.0,1.0
2014-01-10,83.45,83.49,82.22,82.91,938600,59.8455074213169,59.874193104922,58.9634226504574,59.4582506926469,1308806.18069754,0.0,1.0
2014-01-13,81.63,83.45,81.43,83.17,814600,58.5403088172809,59.8455074213169,58.396880399255,59.6447076360806,1135897.629231,0.0,1.0
2014-01-14,82.74,82.87,81.5,82.09,622600,59.3363365373248,59.4295650090417,58.4470803455641,58.8701941787406,868168.259218292,0.0,1.0
2014-01-15,83.57,83.87,82.25,82.79,935800,59.9315644721324,60.1467070991713,58.9849369131613,59.3721936418313,1304901.79405152,0.0,1.0
2014-01-16,84.6,84.61,83.28,83.52,726300,60.6702208249659,60.6773922458672,59.7235932659948,59.8957073676259,1012770.0075012,0.0,1.0
2014-01-17,84.14,84.67,83.58,84.67,1359000,60.3403354635063,60.720420771275,59.9387358930337,60.720420771275,1895021.9471212,0.0,1.0
2014-01-21,84.24,84.43,83.55,84.15,856800,60.4120496725193,60.5483066696439,59.9172216303298,60.3475068844076,1194742.31368171,0.0,1.0
2014-01-22,84.75,84.81,83.78,84.63,877500,60.7777921384854,60.8208206638931,60.0821643110596,60.6917350876698,1223606.8863862,0.0,1.0
2014-01-23,84.05,84.17,83.5,84.03,674000,60.2757926753946,60.3618497262102,59.8813645258233,60.261449833592,939841.642648777,0.0,1.0
2014-01-24,82.34,83.52,82.33,83.3,848700,59.049479701273,59.8957073676259,59.0423082803717,59.7379361077974,1183447.4808843,0.0,1.0
2014-01-27,82.91,83.47,82.14,82.64,840500,59.4582506926469,59.8598502631194,58.9060512832471,59.2646223283119,1172013.20570667,0.0,1.0
2014-01-28,83.21,83.68,82.92,83.4,1356000,59.6733933196857,60.0104501020467,59.4654221135482,59.8096503168104,1890838.67571475,0.0,1.0
2014-01-29,81.32,82.86,81.06,82.63,696400,58.3179947693408,59.4223935881404,58.1315378259071,59.2574509074106,971076.735816926,0.0,1.0
2014-01-30,82.08,82.14,81.25,81.99,805800,58.8630227578393,58.9060512832471,58.2677948230317,58.7984799697276,1123626.69977208,0.0,1.0
2014-01-31,82.25,82.57,81.02,81.08,824000,58.9849369131613,59.2144223820028,58.1028521423019,58.1458806677097,1149005.21297121,0.0,1.0
2014-02-03,77.75,82.2,77.5,81.96,1524200,55.757797507578,58.9490798086548,55.5785119850456,58.7769657070237,2125380.7592363,0.0,1.0
2014-02-04,78.0,78.43,76.5,77.4,1739100,55.9370830301104,56.2454541288662,54.861369894916,55.5067977760327,2425042.43431823,0.0,1.0
2014-02-05,78.07,78.36,76.85,77.96,1058900,55.9872829764195,56.1952541825571,55.1123696264614,55.9083973465052,1476555.36409613,0.0,1.0
2014-02-06,80.6,80.89,78.26,78.54,1085600,57.8016524644474,58.009623670585,56.1235399735441,56.3243397587804,1513786.47961352,0.0,1.0
2014-02-07,81.59,81.73,80.8,81.15,622500,58.5116231336758,58.6120230262939,57.9450808824734,58.1960806140187,868028.816838076,0.0,1.0
2014-02-10,81.88,82.14,81.12,81.51,583600,58.7195943398133,58.9060512832471,58.1745663513148,58.4542517664654,813785.730934461,0.0,1.0
2014-02-11,82.85,83.23,81.96,82.0,635800,59.4152221672391,59.6877361614883,58.7769657070237,58.8056513906289,886574.653406665,0.0,1.0
2014-02-12,83.82,83.91,82.92,83.04,706300,60.1108499946648,60.1753927827765,59.4654221135482,59.5514791643637,984881.531458207,0.0,1.0
2014-02-13,84.64,85.04,83.11,83.11,931800,60.6989065085711,60.985763344623,59.6016791106728,59.6016791106728,1299324.09884292,0.0,1.0
2014-02-14,85.95,85.99,84.25,84.7,949300,61.6383626466409,61.6670483302461,60.4192210934206,60.7419350339789,1323726.51538054,0.0,1.0
2014-02-18,87.41,90.0,87.0,87.0,1923900,62.6853900982302,64.5427881116659,62.391361841277,62.391361841277,2682731.95295546,0.0,1.0
2014-02-19,86.46,87.36,86.18,87.36,1141300,62.004105112607,62.6495329937237,61.8033053273707,62.6495329937237,1591455.88539325,0.0,1.0
2014-02-20,87.05,87.17,85.86,86.27,663400,62.4272189457835,62.513275996599,61.5738198585292,61.8678481154824,925060.750345992,0.0,1.0
2014-02-21,87.25,87.63,86.63,87.14,542000,62.5706473638094,62.8431613580587,62.126019267929,62.4917617338952,755777.70076504,0.0,1.0
2014-02-24,87.12,88.05,87.11,87.45,657800,62.4774188920926,63.1443610359131,62.4702474711913,62.7140757818353,917251.977053954,0.0,1.0
2014-02-25,86.71,87.33,86.55,87.18,852000,62.1833906351394,62.6280187310198,62.0686479007187,62.5204474175003,1188049.07943139,0.0,1.0
2014-02-26,87.15,87.78,86.64,86.74,664100,62.4989331547965,62.9507326715781,62.1331906888303,62.2049048978433,926036.847007496,0.0,1.0
2014-02-27,86.79,87.14,86.1,86.94,618700,62.2407620023498,62.4917617338952,61.7459339601604,62.3483333158692,862730.006389908,0.0,1.0
2014-02-28,88.09,88.27,86.76,87.05,811400,63.1730467195183,63.3021322957416,62.2192477396459,62.4272189457835,1131435.47306412,0.0,1.0
2014-03-03,86.98,87.28,85.99,86.8,756100,62.3770189994744,62.5921616265133,61.6670483302461,62.2479334232511,1054323.83680525,0.0,1.0
2014-03-04,87.93,88.31,87.41,88.09,743300,63.0583039850976,63.3308179793468,62.6853900982302,63.1730467195183,1036475.21213774,0.0,1.0
2014-03-05,87.6,88.14,87.25,87.62,594400,63.2340037971793,63.6238024507236,62.981356521734,63.2484407843476,823440.50468496,0.575,1.0
2014-03-06,87.09,88.12,87.01,88.03,523200,62.8658606243875,63.6093654635553,62.8081126757143,63.5443990212979,724804.966438713,0.0,1.0
2014-03-07,87.48,87.76,87.03,87.35,486400,63.1473818741695,63.3494996945258,62.8225496628826,63.0535414575755,673824.800603574,0.0,1.0
2014-03-10,86.55,87.49,86.22,87.3,595800,62.4760619708433,63.1546003677536,62.2378516825662,63.0174489896547,825379.967515644,0.0,1.0
2014-03-11,86.44,87.1,86.16,86.76,447700,62.3966585414176,62.8730791179717,62.1945407210613,62.6276503361105,620212.506641077,0.0,1.0
2014-03-12,86.78,86.8,85.75,86.06,513900,62.6420873232788,62.6565243104471,61.898582484111,62.1223557852198,711921.391920593,0.0,1.0
2014-03-13,85.54,87.25,85.54,87.11,818500,61.7469941188438,62.981356521734,61.7469941188438,62.8802976115558,1133893.09065384,0.0,1.0
2014-03-14,85.43,86.11,85.33,85.5,865400,61.6675906894181,62.1584482531405,61.5954057535766,61.7181201445072,1198865.09548177,0.0,1.0
2014-03-17,85.77,86.4,85.33,86.01,673200,61.9130194712793,62.367784567081,61.5954057535766,62.086263317299,932604.555440638,0.0,1.0
2014-03-18,85.85,86.1,85.53,85.93,493100,61.9707674199526,62.1512297595564,61.7397756252597,62.0285153686258,683106.515578993,0.0,1.0
2014-03-19,84.9,86.26,84.36,85.97,698400,61.285010529458,62.2667256569028,60.8952118759138,62.0573893429624,967514.886392961,0.0,1.0
2014-03-20,85.08,85.3,84.46,84.68,598400,61.4149434139728,61.5737502728241,60.9673968117553,61.1262036706067,828981.827058344,0.0,1.0
2014-03-21,84.69,85.64,84.59,85.5,1192100,61.1334221641908,61.8191790546853,61.0612372283493,61.7181201445072,1651452.60032796,0.0,1.0
2014-03-24,84.2,85.32,83.92,84.91,572600,60.7797159785673,61.5881872599925,60.5775981582111,61.2922290230422,793240.297750014,0.0,1.0
2014-03-25,84.46,85.05,84.11,84.96,683100,60.9673968117553,61.3932879332203,60.71474953631,61.3283214909629,946319.328314765,0.0,1.0
2014-03-26,84.24,85.08,83.97,84.73,604700,60.8085899529039,61.4149434139728,60.6136906261318,61.1622961385274,837709.409796426,0.0,1.0
2014-03-27,83.96,84.16,83.51,84.05,444500,60.6064721325477,60.7508420042307,60.2816399212608,60.671438574805,615779.448742369,0.0,1.0
2014-03-28,85.23,85.38,84.06,84.37,464000,61.5232208177351,61.6314982214974,60.6786570683892,60.9024303694979,642793.39531262,0.0,1.0
2014-03-31,86.85,86.89,85.36,85.74,739400,62.6926167783678,62.7214907527045,61.6170612343291,61.8913639905269,1024313.44072015,0.0,1.0
2014-04-01,86.8,86.93,86.0,86.77,770800,62.6565243104471,62.7503647270411,62.0790448237149,62.6348688296946,1067812.82135122,0.0,1.0
2014-04-02,87.0,87.49,86.53,87.0,883900,62.8008941821301,63.1546003677536,62.461624983675,62.8008941821301,1224493.71145868,0.0,1.0
2014-04-03,87.61,87.95,87.17,87.71,690200,63.2412222907635,63.4866510726247,62.9236085730607,63.313407226605,956155.175527522,0.0,1.0
2014-04-04,86.3,88.18,86.0,88.09,545000,62.2955996312394,63.6526764250602,62.0790448237149,63.5877099828028,755005.17337366,0.0,1.0
2014-04-07,84.68,86.29,84.2,85.9,621200,61.1262036706067,62.2883811376553,60.7797159785673,62.0068598878733,860567.364586637,0.0,1.0
2014-04-08,86.18,86.27,84.35,84.56,647900,62.2089777082296,62.273944150487,60.8879933823296,61.0395817475968,897555.69142898,0.0,1.0
2014-04-09,87.06,87.17,85.89,86.52,657900,62.8442051436351,62.9236085730607,61.9996413942892,62.4544064900908,911408.997362441,0.0,1.0
2014-04-10,85.46,87.32,85.45,87.03,655600,61.6892461701706,63.031885976823,61.6820276765864,62.8225496628826,908222.736997745,0.0,1.0
2014-04-11,84.55,85.48,84.45,84.77,518700,61.0323632540127,61.7036831573389,60.9601783181712,61.191170112864,718570.978768655,0.0,1.0
2014-04-14,84.88,85.44,84.09,85.37,442200,61.2705735422897,61.6748091830023,60.7003125491416,61.6242797279132,612593.188377674,0.0,1.0
2014-04-15,85.2,85.36,83.72,85.08,440000,61.5015653369826,61.6170612343291,60.433228286528,61.4149434139728,609545.461072312,0.0,1.0
2014-04-16,87.41,87.6,86.75,86.96,1078900,63.0968524190804,63.2340037971793,62.6204318425263,62.7720202077935,1494633.17716118,0.0,1.0
2014-04-17,87.32,88.28,87.16,87.4,936059,63.031885976823,63.7248613609017,62.9163900794766,63.0896339254963,1296751.16987702,0.0,1.0
2014-04-21,87.95,88.23,86.71,87.27,847119,63.4866510726247,63.6887688929809,62.5915578681897,62.9957935089023,1173539.86690481,0.0,1.0
2014-04-22,86.19,89.05,85.97,88.19,1502800,62.2161962018138,64.2806853668815,62.0573893429624,63.6598949186443,2081874.81568061,0.0,1.0
2014-04-23,86.64,86.92,85.33,86.21,1099500,62.5410284131006,62.7431462334569,61.5954057535766,62.2306331889821,1523170.98738411,0.0,1.0
2014-04-24,86.23,86.84,85.89,86.84,435900,62.2450701761504,62.6853982847837,61.9996413942892,62.6853982847837,603865.605639593,0.0,1.0
2014-04-25,85.63,86.06,85.27,86.06,528300,61.8119605611012,62.1223557852198,61.5520947920717,62.1223557852198,731870.152464778,0.0,1.0
2014-04-28,86.54,86.73,85.0,86.06,817300,62.4688434772591,62.605994855358,61.3571954652996,62.1223557852198,1132230.69394182,0.0,1.0
2014-04-29,86.14,86.91,86.09,86.75,475000,62.180103733893,62.7359277398728,62.1440112659722,62.6204318425263,658032.031839428,0.0,1.0
2014-04-30,87.12,87.18,85.77,86.14,924100,62.88751610514,62.9308270666449,61.9130194712793,62.180103733893,1280184.00131119,0.0,1.0
2014-05-01,85.84,87.5,85.63,87.08,761900,61.9635489263684,63.1618188613378,61.8119605611012,62.8586421308034,1055483.37907044,0.0,1.0
2014-05-02,85.57,86.62,85.26,85.66,1039800,61.7686495995963,62.5265914259323,61.5448762984875,61.8336160418537,1440466.75096134,0.0,1.0
2014-05-05,84.73,85.36,84.49,85.29,892900,61.1622961385274,61.6170612343291,60.9890522925078,61.56653177924,1236961.68679879,0.0,1.0
2014-05-06,84.27,84.88,83.96,84.55,726400,60.8302454336564,61.2705735422897,60.6064721325477,61.0323632540127,1006304.14300665,0.0,1.0
2014-05-07,84.76,84.83,83.84,84.53,717700,61.1839516192799,61.234481074369,60.5198502095378,61.0179262668444,994251.766844542,0.0,1.0
2014-05-08,85.0,85.68,84.62,84.78,551700,61.3571954652996,61.848053029022,61.0828927091018,61.1983886064482,764286.888349078,0.0,1.0
2014-05-09,85.14,85.14,84.32,84.96,528200,61.4582543754777,61.4582543754777,60.8663379015772,61.3283214909629,731731.619405444,0.0,1.0
2014-05-12,86.15,86.19,85.17,85.36,419800,62.1873222274771,62.2161962018138,61.4799098562302,61.6170612343291,581561.78308672,0.0,1.0
2014-05-13,85.84,86.43,85.62,86.19,429900,61.9635489263684,62.3894400478334,61.804742067517,62.2161962018138,595553.622079516,0.0,1.0
2014-05-14,85.3,85.88,85.2,85.88,345900,61.5737502728241,61.992422900705,61.5015653369826,61.992422900705,479185.852238438,0.0,1.0
2014-05-15,84.54,85.16,83.96,85.0,545900,61.0251447604285,61.472691362646,60.6064721325477,61.3571954652996,756251.970907671,0.0,1.0
2014-05-16,85.31,85.35,84.28,84.58,452700,61.5809687664083,61.6098427407449,60.8374639272406,61.0540187347651,627139.159607808,0.0,1.0
2014-05-19,84.9,85.15,84.63,84.91,676600,61.285010529458,61.4654728690619,61.0901112026859,61.2922290230422,937314.679458015,0.0,1.0
2014-05-20,83.73,84.7,83.43,84.7,568400,60.4404467801121,61.140640657775,60.2238919725876,61.140640657775,787421.90925796,0.0,1.0
2014-05-21,84.78,84.86,84.13,84.16,450900,61.1983886064482,61.2561365551214,60.7291865234783,60.7508420042307,624645.564539785,0.0,1.0
2014-05-22,85.04,85.5,84.69,84.87,284600,61.3860694396362,61.7181201445072,61.1334221641908,61.2633550487056,394265.086866318,0.0,1.0
2014-05-23,85.39,85.52,84.92,85.05,281300,61.6387167150815,61.7325571316755,61.2994475166263,61.3932879332203,389693.495908276,0.0,1.0
2014-05-27,85.81,86.18,85.43,85.71,407300,61.9418934456159,62.2089777082296,61.6675906894181,61.8697085097744,564245.150669893,0.0,1.0
2014-05-28,86.16,86.35,85.47,85.86,91075,62.1945407210613,62.3316920991602,61.6964646637547,61.9779859135367,126168.983789002,0.0,1.0
2014-05-29,85.76,86.27,85.5,86.27,107650,61.9058009776952,62.273944150487,61.7181201445072,62.273944150487,149130.838373715,0.0,1.0
2014-05-30,86.33,86.37,85.52,85.71,449700,62.3172551119919,62.3461290863285,61.7325571316755,61.8697085097744,622983.16782777,0.0,1.0
2014-06-02,86.78,86.98,85.93,86.37,504900,62.6420873232788,62.7864571949618,62.0285153686258,62.3461290863285,699453.416580478,0.0,1.0
2014-06-03,85.61,86.44,85.08,86.19,1209400,61.7975235739329,62.3966585414176,61.4149434139728,62.2161962018138,1675418.81959285,0.0,1.0
2014-06-04,85.5,85.52,84.81,84.95,666800,62.133183525596,62.1477176036137,61.6317578339859,61.7334963801097,917567.66296248,0.575,1.0
2014-06-05,85.97,86.19,85.05,85.7,524700,62.4747343590116,62.6346092172061,61.8061667701981,62.2785243057728,722027.223689882,0.0,1.0
2014-06-06,86.75,86.84,85.84,86.06,406000,63.0415634017012,63.1069667527808,62.3802628518966,62.5401377100911,558686.96935028,0.0,1.0
2014-06-09,86.81,87.27,86.5,86.65,319400,63.0851656357543,63.419449430161,62.8598874264802,62.9688930116128,439518.763572609,0.0,1.0
2014-06-10,86.17,86.76,86.02,86.59,392100,62.6200751391884,63.0488304407101,62.5110695540558,62.9252907775597,539559.509069569,0.0,1.0
2014-06-11,85.56,85.97,85.05,85.75,555400,62.1767857596491,62.4747343590116,61.8061667701981,62.314859500817,764272.76546095,0.0,1.0
2014-06-12,85.09,85.49,84.98,85.49,431300,61.8352349262335,62.1259164865872,61.7552974971362,62.1259164865872,593501.699213734,0.0,1.0
2014-06-13,85.1,85.6,84.92,85.17,329600,61.8425019652423,62.2058539156844,61.7116952630832,61.8933712383042,453554.741620326,0.0,1.0
2014-06-16,85.46,85.56,84.95,84.98,505700,62.1041153695606,62.1767857596491,61.7334963801097,61.7552974971362,695881.774385313,0.0,1.0
2014-06-17,86.01,86.21,85.01,85.14,379500,62.5038025150469,62.6491432952238,61.7770986141628,61.8715701212777,522220.947951802,0.0,1.0
2014-06-18,86.86,86.9,85.83,86.14,369900,63.1215008307985,63.1505689868338,62.3729958128878,62.5982740221619,509010.615671597,0.0,1.0
2014-06-19,86.66,87.34,86.37,87.03,451700,62.9761600506216,63.4703187032229,62.7654159193652,63.2450404939488,621573.655309167,0.0,1.0
2014-06-20,87.47,87.5,86.54,87.03,775100,63.5647902103378,63.5865913273643,62.8889555825155,63.2450404939488,1066596.72399853,0.0,1.0
2014-06-23,86.94,87.63,86.83,87.32,347800,63.1796371428692,63.6810628344793,63.0996997137719,63.4557846252052,478599.329901546,0.0,1.0
2014-06-24,86.38,87.17,86.32,86.79,409300,62.7726829583741,63.3467790400726,62.729080724321,63.0706315577366,563228.0210716,0.0,1.0
2014-06-25,86.53,86.84,86.05,86.11,370100,62.8816885435067,63.1069667527808,62.5328706710823,62.5764729051353,509285.830927435,0.0,1.0
2014-06-26,86.46,86.72,85.74,86.62,291900,62.8308192704448,63.0197622846747,62.3075924618082,62.9470918945863,401676.665894943,0.0,1.0
2014-06-27,87.38,87.46,86.29,86.29,620600,63.4993868592582,63.557523171329,62.7072796072945,62.7072796072945,853992.938864,0.0,1.0
2014-06-30,87.8,87.94,87.07,87.27,696100,63.8046024976296,63.9063410437534,63.2741086499841,63.419449430161,957886.697942685,0.0,1.0
2014-07-01,87.91,88.21,86.6,87.0,795000,63.8845399267268,64.1025510969921,62.9325578165686,63.2232393769223,1093980.64195437,0.0,1.0
2014-07-02,87.6,88.01,87.04,87.62,629800,63.6592617174527,63.9572103168153,63.2523075329576,63.6737957954704,866652.840632529,0.0,1.0
2014-07-03,89.05,89.15,87.88,88.01,417700,64.7129823737348,64.7856527638232,63.8627388097003,63.9572103168153,574787.061816778,0.0,1.0
2014-07-07,88.55,88.91,88.25,88.88,509400,64.3496304232927,64.611243827611,64.1316192530275,64.5894427105845,700973.256618308,0.0,1.0
2014-07-08,87.88,88.4,87.78,88.28,343700,63.8627388097003,64.2406248381601,63.7900684196119,64.153420370054,472957.417156875,0.0,1.0
2014-07-09,88.59,88.71,87.85,87.97,494300,64.3786985793281,64.4659030474342,63.8409376926738,63.9281421607799,680194.50480257,0.0,1.0
2014-07-10,86.88,87.86,86.85,87.6,562000,63.1360349088161,63.8482047316826,63.1142337917896,63.6592617174527,773354.868903591,0.0,1.0
2014-07-11,87.12,87.13,86.31,86.76,511300,63.3104438450284,63.3177108840372,62.7218136853122,63.0488304407101,703587.801548764,0.0,1.0
2014-07-14,87.27,87.82,87.14,87.82,287300,63.419449430161,63.8191365756473,63.324977923046,63.8191365756473,395346.715010679,0.0,1.0
2014-07-15,86.58,87.47,86.3,87.16,448600,62.9180237385509,63.5647902103378,62.7145466463033,63.3395120010637,617307.818843684,0.0,1.0
2014-07-16,86.76,87.22,86.26,87.05,778200,63.0488304407101,63.3831142351168,62.685478490268,63.2595745719665,1070862.56046401,0.0,1.0
2014-07-17,86.03,87.05,85.99,86.34,414500,62.5183365930646,63.2595745719665,62.4892684370292,62.7436148023387,570383.617723377,0.0,1.0
2014-07-18,87.19,87.2,85.92,86.49,872500,63.3613131180902,63.3685801570991,62.4383991639674,62.8526203874713,1200626.55359143,0.0,1.0
2014-07-21,87.38,89.9,86.68,87.78,1336900,63.4993868592582,65.3306806894863,62.9906941286393,63.7900684196119,1839676.37764628,0.0,1.0
2014-07-22,85.9,87.91,85.74,87.85,984700,62.4238650859497,63.8845399267268,62.3075924618082,63.8409376926738,1355022.31211631,0.0,1.0
2014-07-23,85.31,86.06,85.27,85.87,642800,61.995109784428,62.5401377100911,61.9660416283926,62.4020639689232,884541.832261971,0.0,1.0
2014-07-24,85.46,85.91,85.24,85.73,520000,62.1041153695606,62.4311321249585,61.9442405113661,62.3003254227994,715559.665177699,0.0,1.0
2014-07-25,85.31,85.52,84.95,85.11,326100,61.995109784428,62.1477176036137,61.7334963801097,61.8497690042512,448738.474643169,0.0,1.0
2014-07-28,84.83,85.35,84.64,85.29,436400,61.6462919120036,62.0241779404634,61.5082181708356,61.9805757064103,600519.688237592,0.0,1.0
2014-07-29,84.24,85.07,84.24,84.76,416800,61.217536610482,61.8207008482158,61.217536610482,61.5954226389417,573548.593165509,0.0,1.0
2014-07-30,84.92,85.05,84.2,84.5,761200,61.7116952630832,61.8061667701981,61.1884684544466,61.4064796247118,1047469.26371782,0.0,1.0
2014-07-31,82.82,84.56,82.82,84.27,1142600,60.1856170712264,61.4500818587649,60.1856170712264,61.2393377275085,1572304.75660008,0.0,1.0
2014-08-01,82.61,83.02,82.21,82.74,625700,60.0330092520408,60.3309578514033,59.7423276916871,60.1274807591557,861010.927887858,0.0,1.0
2014-08-04,83.1,83.33,82.15,82.61,1176300,60.389094163474,60.5562360606774,59.6987254576341,60.0330092520408,1618678.52720871,0.0,1.0
2014-08-05,82.87,83.58,82.4,82.77,739300,60.2219522662707,60.7379120358984,59.8804014328551,60.1492818761822,1017333.1932036,0.0,1.0
2014-08-06,82.98,83.46,82.52,82.65,387500,60.3018896953679,60.6507075677923,59.9676059009612,60.0620774080761,533229.558185305,0.0,1.0
2014-08-07,82.35,83.66,82.17,83.42,463000,59.8440662378109,60.7960483479691,59.7132595356517,60.6216394117569,637123.317263989,0.0,1.0
2014-08-08,84.24,84.29,82.68,82.68,608500,61.217536610482,61.2538718055262,60.0838785251027,60.0838785251027,837342.415885826,0.0,1.0
2014-08-11,84.09,84.5,83.92,84.41,365100,61.1085310253493,61.4064796247118,60.984991362199,61.3410762736323,502405.449531496,0.0,1.0
2014-08-12,83.88,84.17,83.5,84.07,272700,60.9559232061637,61.1666673374201,60.6797757238277,61.0939969473316,375256.001334535,0.0,1.0
2014-08-13,84.16,84.44,83.58,84.07,425800,61.1594002984112,61.3628773906588,60.7379120358984,61.0939969473316,585933.279678201,0.0,1.0
2014-08-14,85.55,85.62,84.48,84.71,642000,62.1695187206402,62.2203879937021,61.3919455466942,61.5590874438975,883440.971238621,0.0,1.0
2014-08-15,85.12,85.85,84.35,85.78,609600,61.85703604326,62.3875298909055,61.2974740395792,62.3366606178436,838856.099792934,0.0,1.0
2014-08-18,86.14,86.22,85.63,85.71,488000,62.5982740221619,62.6564103342326,62.2276550327109,62.2857913447817,671525.224243686,0.0,1.0
2014-08-19,86.56,86.86,86.16,86.36,354200,62.9034896605332,63.1215008307985,62.6128081001795,62.7581488803564,487406.218088348,0.0,1.0
2014-08-20,87.12,87.15,86.04,86.23,434800,63.3104438450284,63.3322449620549,62.5256036320735,62.6636773732414,598317.966190891,0.0,1.0
2014-08-21,87.7,88.36,86.99,87.56,559700,63.7319321075412,64.2115566821247,63.2159723379134,63.6301935614174,770189.893461458,0.0,1.0
2014-08-22,87.85,88.13,87.22,87.56,633100,63.8409376926738,64.0444147849214,63.3831142351168,63.6301935614174,871193.892353848,0.0,1.0
2014-08-25,88.28,88.41,87.88,88.2,391000,64.153420370054,64.2478918771689,63.8627388097003,64.0952840579832,538045.825162462,0.0,1.0
2014-08-26,87.82,88.46,87.78,88.28,324500,63.8191365756473,64.2842270722131,63.7900684196119,64.153420370054,446536.752596468,0.0,1.0
2014-08-27,87.8,88.01,87.46,87.85,307300,63.8046024976296,63.9572103168153,63.557523171329,63.8409376926738,422868.240594436,0.0,1.0
2014-08-28,87.45,87.55,86.41,86.41,429600,63.5502561323201,63.6229265224085,62.7944840754006,62.7944840754006,591162.369539115,0.0,1.0
2014-08-29,87.74,87.78,87.02,87.75,398600,63.7610002635765,63.7900684196119,63.2377734549399,63.7682673025854,548504.00488429,0.0,1.0
2014-09-02,87.99,88.54,87.47,87.95,449800,63.9426762387976,64.3423633842839,63.5647902103378,63.9136080827622,618959.110378709,0.0,1.0
2014-09-03,87.48,87.88,87.35,87.85,422000,63.989911992355,64.282504182535,63.8948195305466,64.2605597682715,576912.185852209,0.575,1.0
2014-09-04,87.86,88.44,87.48,87.5,356300,64.267874573026,64.6921332487869,63.989911992355,64.004541601864,487094.340803654,0.0,1.0
2014-09-05,88.24,88.35,87.31,87.64,516200,64.5458371536969,64.6263000059964,63.8655603115286,64.106948868427,705692.109803105,0.0,1.0
2014-09-08,87.76,88.18,87.48,88.01,287700,64.194726525481,64.50194832517,63.989911992355,64.3775966443435,393311.933340475,0.0,1.0
2014-09-09,86.99,87.57,86.83,87.47,354300,63.6314865593846,64.0557452351455,63.5144496833126,63.9825971876005,484360.159828051,0.0,1.0
2014-09-10,87.54,87.54,86.48,87.05,378300,64.033800820882,64.033800820882,63.2584315169052,63.6753753879116,517170.331535286,0.0,1.0
2014-09-11,87.27,87.52,86.98,87.11,344700,63.8363010925106,64.019171211373,63.6241717546301,63.7192642164386,471236.091145157,0.0,1.0
2014-09-12,88.62,88.71,87.87,88.17,658600,64.8237997343679,64.8896329771584,64.2751893777805,64.4946335204155,900365.79526603,0.0,1.0
2014-09-15,88.4,88.84,88.2,88.76,430500,64.6628740297689,64.9847254389669,64.5165779346789,64.9262070009309,588532.454998521,0.0,1.0
2014-09-16,89.08,89.29,88.01,88.4,577300,65.1602807530748,65.3138916529193,64.3775966443435,64.6628740297689,789221.338607773,0.0,1.0
2014-09-17,88.98,89.56,88.34,89.42,563400,65.0871327055299,65.5113913812908,64.6189852012419,65.4089841147278,770218.780827332,0.0,1.0
2014-09-18,89.44,89.49,88.77,89.17,340000,65.4236137242368,65.4601877480093,64.9335218056854,65.2261139958653,464810.76585249,0.0,1.0
2014-09-19,89.23,90.2,88.89,90.02,716800,65.2700028243923,65.9795388855787,65.0212994627394,65.8478723999977,979930.461656074,0.0,1.0
2014-09-22,88.69,89.16,88.38,88.89,444125,64.8750033676494,65.2187991911108,64.6482444202599,65.0212994627394,607159.062894815,0.0,1.0
2014-09-23,87.72,88.66,87.7,88.53,478583,64.165467306463,64.8530589533859,64.150837696954,64.7579664915774,654266.266923478,0.0,1.0
2014-09-24,88.72,88.93,87.64,87.64,441753,64.8969477819129,65.0505586817574,64.106948868427,64.106948868427,603916.32425775,0.0,1.0
2014-09-25,87.41,88.45,87.3,88.32,359265,63.9387083590735,64.6994480535414,63.8582455067741,64.6043555917329,491147.764099985,0.0,1.0
2014-09-26,88.17,88.41,87.23,87.71,399494,64.4946335204155,64.6701888345234,63.8070418734926,64.1581525017085,546144.447333749,0.0,1.0
2014-09-29,88.07,88.2654,87.23,87.23,463316,64.4214854728705,64.5644167577734,63.8070418734926,63.8070418734926,633394.896446213,0.0,1.0
2014-09-30,87.71,88.26,87.51,87.98,763130,64.1581525017085,64.560466763206,64.0118564066185,64.35565223008,1043267.76395591,0.0,1.0
2014-10-01,86.58,87.31,86.0,86.0,860213,63.3315795644502,63.8655603115286,62.9073208886892,62.9073208886892,1175989.00978314,0.0,1.0
2014-10-02,87.09,87.3499,86.17,86.47,509954,63.7046346069296,63.894746382499,63.0316725695157,63.2511167121507,697153.262616296,0.0,1.0
2014-10-03,88.22,88.85,87.7,87.72,858777,64.531207544188,64.9920402437214,64.150837696954,64.165467306463,1174025.86784266,0.0,1.0
2014-10-06,87.83,88.8,87.57,88.57,332136,64.2459301587625,64.9554662199489,64.0557452351455,64.7872257105954,454059.96625642,0.0,1.0
2014-10-07,86.5,87.53,86.47,87.33,421368,63.2730611264142,64.0264860161275,63.2511167121507,63.8801899210376,576048.184663918,0.0,1.0
2014-10-08,88.29,88.31,86.39,86.63,552122,64.5824111774694,64.5970407869784,63.1925982741147,63.3681535882226,754800.734305908,0.0,1.0
2014-10-09,86.52,88.2,86.37,88.09,596176,63.2876907359232,64.5165779346789,63.1779686646057,64.4361150823795,815026.538655512,0.0,1.0
2014-10-10,87.11,88.23,86.9,87.59,602871,63.7192642164386,64.5385223489425,63.5656533165941,64.0703748446545,824179.209471343,0.0,1.0
2014-10-13,85.98,87.75,85.86,87.1,637276,62.8926912791802,64.1874117207265,62.8049136221262,63.7119494116841,871213.957704152,0.0,1.0
2014-10-14,86.89,87.865,86.22,86.22,651804,63.5583385118396,64.2715319754032,63.0682465932882,63.0682465932882,891075.048310931,0.0,1.0
2014-10-15,87.25,87.71,84.99,85.73,1112141,63.8216714830016,64.1581525017085,62.1685256084848,62.7098211603178,1520397.38219398,0.0,1.0
2014-10-16,88.05,88.359,85.57,85.57,818046,64.4068558633615,64.6328833302755,62.5927842842458,62.5927842842458,1118342.90518402,0.0,1.0
2014-10-17,88.55,89.69,88.22,89.17,1141211,64.7725961010864,65.6064838430993,64.531207544188,65.2261139958653,1560138.70267437,0.0,1.0
2014-10-20,89.44,89.5,87.06,87.96,900305,65.4236137242368,65.4675025527638,63.6826901926661,64.341022620571,1230798.40162008,0.0,1.0
2014-10-21,92.72,92.95,89.73,90.27,1074347,67.8228696837124,67.9911101930659,65.6357430621173,66.0307425188602,1468729.56429802,0.0,1.0
2014-10-22,92.73,93.61,92.43,92.9,688276,67.8301844884669,68.4738873068628,67.6107403458319,67.9545361692934,940935.572582025,0.0,1.0
2014-10-23,92.8,94.36,92.66,93.84,900854,67.8813881217484,69.0224976634502,67.7789808551854,68.6421278162162,1231548.93429788,0.0,1.0
2014-10-24,93.19,93.27,92.26,92.71,602063,68.1666655071738,68.2251839452098,67.4863886650054,67.8155548789579,823074.6003572,0.0,1.0
2014-10-27,93.22,93.45,92.68,93.02,516525,68.1886099214373,68.3568504307908,67.7936104646944,68.0423138263473,706136.41421164,0.0,1.0
2014-10-28,94.36,94.36,93.33,93.64,458136,69.0224976634502,69.0224976634502,68.2690727737368,68.4958317211263,626313.367719401,0.0,1.0
2014-10-29,94.06,94.52,93.08,94.29,608101,68.8030535208152,69.1395345395222,68.0862026548743,68.9712940301687,831329.092722545,0.0,1.0
2014-10-30,95.36,95.47,93.4401,93.76,572969,69.7539781389001,69.8344409911995,68.3496087740838,68.5836093781803,783300.469705104,0.0,1.0
2014-10-31,97.08,97.13,95.99,96.55,943651,71.0121245566738,71.0486985804463,70.2148108384335,70.6244399046854,1290056.30590432,0.0,1.0
2014-11-03,97.14,97.67,96.35,96.96,677857,71.0560133852008,71.4436980371893,70.4781438095954,70.9243468996198,926691.856789623,0.0,1.0
2014-11-04,97.83,98.09,96.83,97.3,924435,71.5607349132612,71.7509198368782,70.8292544378114,71.1730502612728,1263786.29509073,0.0,1.0
2014-11-05,98.79,99.44,98.02,98.02,987680,72.2629561696931,72.7384184787355,71.6997162035967,71.6997162035967,1350247.93299173,0.0,1.0
2014-11-06,98.59,99.0,97.84,98.38,999414,72.1166600746031,72.4165670695376,71.5680497180157,71.9630491747587,1366289.37277559,0.0,1.0
2014-11-07,99.13,99.13,98.29,98.63,521294,72.5116595313461,72.5116595313461,71.8972159319682,72.1459192936211,712656.068747965,0.0,1.0
2014-11-10,99.59,100.1195,99.06,99.35,533912,72.848140550053,73.2354594618037,72.4604558980646,72.672585235945,729906.016523044,0.0,1.0
2014-11-11,99.66,100.25,99.27,99.8,437319,72.8993441833345,73.3309176638499,72.6140667979091,73.0017514498975,597854.645034839,0.0,1.0
2014-11-12,100.59,100.69,99.06,99.3,562903,73.5796210255029,73.6527690730479,72.4604558980646,72.6360112121726,769539.336854895,0.0,1.0
2014-11-13,100.54,101.07,100.25,100.59,818094,73.5430470017304,73.9307316537188,73.3309176638499,73.5796210255029,1118408.52552743,0.0,1.0
2014-11-14,99.68,100.47,99.5,100.25,377275,72.9139737928435,73.4918433684489,72.7823073072625,73.3309176638499,515769.063785289,0.0,1.0
2014-11-17,99.92,100.17,99.32,99.49,345515,73.0895291069515,73.272399225814,72.6506408216815,72.774992502508,472350.269892715,0.0,1.0
2014-11-18,100.12,100.53,99.41,99.63,375557,73.2358252020415,73.5357321969759,72.716474064472,72.877399769071,513420.402327246,0.0,1.0
2014-11-19,100.2,100.41,99.7,100.12,325879,73.2943436400775,73.4479545399219,72.9286034023525,73.2358252020415,445506.081074246,0.0,1.0
2014-11-20,100.66,100.77,99.57,99.72,381102,73.6308246587844,73.7112875110839,72.833510940544,72.9432330118615,521000.919082105,0.0,1.0
2014-11-21,101.42,101.9,100.82,101.85,670061,74.1867498201263,74.5378604483422,73.7478615348564,74.5012864245697,916034.019346722,0.0,1.0
2014-11-24,102.15,102.4,101.38,101.57,434217,74.7207305672047,74.9036006860672,74.1574906011083,74.2964718914438,593613.930341679,0.0,1.0
2014-11-25,101.52,102.74,101.35,102.52,696396,74.2598978676713,75.1523040477201,74.1355461868448,74.9913783431212,952036.347342973,0.0,1.0
2014-11-26,101.84,101.98,101.17,101.64,474593,74.4939716198152,74.5963788863782,74.0038797012638,74.3476755247253,648811.57587715,0.0,1.0
2014-11-28,102.78,103.54,102.06,102.14,327202,75.1815632667381,75.73748842808,74.6548973244142,74.7134157624502,447314.741789608,0.0,1.0
2014-12-01,101.76,102.89,101.73,102.62,665729,74.4354531817793,75.2620261190376,74.4135087675158,75.0645263906661,910111.783353566,0.0,1.0
2014-12-02,102.49,102.52,101.78,101.92,532050,74.9694339288577,74.9913783431212,74.4500827912883,74.5524900578512,727360.494034757,0.0,1.0
2014-12-03,103.45,103.48,102.1,102.1,676279,76.0922564586732,76.1143228452731,75.0992690616775,75.0992690616775,919424.206955892,0.575,1.0
2014-12-04,103.65,103.79,102.82,103.44,858611,76.2393657026726,76.3423421734721,75.6288623400752,76.0849009964733,1167310.73677965,0.0,1.0
2014-12-05,103.25,104.06,102.92,103.75,394839,75.9451472146739,76.5409396528713,75.7024169620749,76.3129203246723,536796.994214307,0.0,1.0
2014-12-08,102.78,103.75,102.35,103.13,379141,75.5994404912753,76.3129203246723,75.2831556166767,75.8568816682742,515455.031502478,0.0,1.0
2014-12-09,102.79,103.0,101.88,102.06,546630,75.6067959534753,75.7612606596746,74.9374488932782,75.0698472128776,743162.000074377,0.0,1.0
2014-12-10,101.93,103.72,101.84,102.8,570178,74.974226204278,76.2908539380724,74.9080270444783,75.6141514156753,775176.303675993,0.0,1.0
2014-12-11,103.27,104.43,102.47,102.7,542154,75.9598581390738,76.8130917542701,75.3714211630763,75.5405967936756,737076.726466391,0.0,1.0
2014-12-12,102.46,103.67,102.39,102.71,545069,75.3640657008763,76.2540766270725,75.3125774654766,75.5479522558756,741039.767701262,0.0,1.0
2014-12-15,101.65,103.15,101.65,102.18,968424,74.7682732626789,75.8715925926742,74.7682732626789,75.1581127592772,1316605.22978985,0.0,1.0
2014-12-16,102.31,103.95,101.38,101.72,642202,75.2537337678768,76.4600295686716,74.5696757832797,74.8197614980787,873095.37122325,0.0,1.0
2014-12-17,103.9,104.097,102.01,102.86,511798,76.4232522576718,76.5681548630112,75.0330699018778,75.6582841888751,695806.716268895,0.0,1.0
2014-12-18,105.47,105.47,104.31,105.12,764345,77.5780598230668,77.5780598230668,76.7248262078705,77.3206186460679,1039152.91686671,0.0,1.0
2014-12-19,105.88,106.8,105.75,106.12,1030653,77.8796337732655,78.5563362956626,77.784012764666,78.0561648660648,1401207.66306763,0.0,1.0
2014-12-22,106.46,106.75,105.75,106.24,391295,78.3062505808637,78.5195589846628,77.784012764666,78.1444304124644,531978.806174383,0.0,1.0
2014-12-23,107.83,108.03,106.61,106.75,406210,79.3139489022594,79.4610581462588,78.4165825138632,78.5195589846628,552256.253864977,0.0,1.0
2014-12-24,107.62,108.11,107.31,107.95,187539,79.15948419606,79.5199018438585,78.931464867861,79.402214448659,254965.622691672,0.0,1.0
2014-12-26,107.86,108.5,107.74,107.89,244801,79.3360152888593,79.8067648696573,79.2477497424597,79.3580816754592,332815.251230645,0.0,1.0
2014-12-29,108.31,109.0,107.22,107.63,435532,79.6670110878579,80.1745379796557,78.8652657080613,79.16683965826,592120.506039539,0.0,1.0
2014-12-30,107.75,108.29,107.48,107.89,399246,79.2551052046596,79.6523001634579,79.0565077252605,79.3580816754592,542788.459985172,0.0,1.0
2014-12-31,106.57,108.6,106.57,107.73,592880,78.3871606650634,79.8803194916569,78.3871606650634,79.2403942802597,806040.44162248,0.0,1.0
2015-01-02,106.52,108.065,105.51,107.4,582345,78.3503833540635,79.4868022639586,77.6074816718667,78.9976640276607,791717.752288226,0.0,1.0
2015-01-05,105.84,106.77,105.44,106.33,1170674,77.8502119244657,78.5342699090627,77.5559934364669,78.2106295722641,1591570.95526237,0.0,1.0
2015-01-06,101.5,104.11,100.25,100.91,2295557,74.6579413296794,76.5777169638711,73.7385085546833,74.2239690598812,3120887.49502357,0.0,1.0
2015-01-07,103.05,103.2697,102.11,102.5,1083828,75.7980379706745,75.9596374752078,75.1066245238775,75.3934875496762,1473500.87667455,0.0,1.0
2015-01-08,103.27,104.23,102.58,103.71,1218794,75.9598581390738,76.6659825102708,75.452331247276,76.2834984758724,1656991.72514983,0.0,1.0
2015-01-09,101.37,103.22,100.98,103.21,1102342,74.5623203210798,75.9230808280739,74.275457295281,75.915725365874,1498671.28676799,0.0,1.0
2015-01-12,97.52,101.4,97.03,101.37,1816074,71.7304673740919,74.5843867076797,71.3700497262935,74.5623203210798,2469014.11580607,0.0,1.0
2015-01-13,97.08,99.48,96.4,98.51,1380473,71.4068270372933,73.1721379652858,70.9066556076955,72.4586581318888,1876799.80192941,0.0,1.0
2015-01-14,95.28,97.06,94.12,96.58,1542347,70.082843841299,71.3921161128934,69.2296102261027,71.0390539272949,2096872.98781391,0.0,1.0
2015-01-15,95.08,95.97,94.91,95.5,1471101,69.9357345972997,70.5903707330968,69.8106917399002,70.2446640096983,2000011.63761853,0.0,1.0
2015-01-16,97.1,97.15,94.8,95.1,991639,71.4215379616933,71.4583152726931,69.7297816557005,69.9504455216996,1348166.80861232,0.0,1.0
2015-01-20,97.47,97.52,95.95,97.15,1152208,71.6936900630921,71.7304673740919,70.5756598086969,71.4583152726931,1566465.80279476,0.0,1.0
2015-01-21,97.76,98.0314,96.62,97.16,799635,71.9069984668912,72.1066257109983,71.0684757760948,71.4656707348931,1087130.86718525,0.0,1.0
2015-01-22,98.58,99.01,97.3,98.24,779431,72.5101463672886,72.8264312418872,71.5686472056926,72.2600606524897,1059662.8448493,0.0,1.0
2015-01-23,98.4,98.91,97.88,98.72,996929,72.3777480476892,72.7528766198876,71.9952640132908,72.6131228380882,1355358.74279156,0.0,1.0
2015-01-26,98.65,99.03,97.88,98.57,870953,72.5616346026884,72.8411421662872,71.9952640132908,72.5027909050886,1184090.10381936,0.0,1.0
2015-01-27,97.52,98.19,96.96,97.63,784217,71.7304673740919,72.2232833414898,71.3185614908937,71.8113774582916,1066169.57395739,0.0,1.0
2015-01-28,95.42,98.0,95.27,98.0,1060571,70.1858203120986,72.0835295596904,70.0754883790991,72.0835295596904,1441882.19742949,0.0,1.0
2015-01-29,95.42,95.77,94.52,95.67,1363182,70.1858203120986,70.4432614890975,69.5238287141014,70.3697068670978,1853292.10176059,0.0,1.0
2015-01-30,92.94,94.62,92.83,94.34,2806015,68.3616656865064,69.5973833361011,68.2807556023068,69.391430394502,3814872.43590491,0.0,1.0
2015-02-02,93.44,93.86,91.84,93.34,2076887,68.7294387965048,69.0383682089035,67.5525648445099,68.6558841745052,2823598.22338414,0.0,1.0
2015-02-03,97.92,98.36,92.95,93.42,6016283,72.0246858620907,72.3483261988893,68.3690211487064,68.7147278721049,8179340.51788865,0.0,1.0
2015-02-04,95.5,97.99,95.07,97.63,1573716,70.2446640096983,72.0761740974905,69.9283791350997,71.8113774582916,2139520.20582304,0.0,1.0
2015-02-05,95.95,97.02,95.3001,95.97,1330320,70.5756598086969,71.3626942640935,70.097628320321,70.5903707330968,1808615.09968159,0.0,1.0
2015-02-06,96.59,97.196,95.8804,96.05,882603,71.0464093894949,71.492150398813,70.5244657917851,70.6492144306966,1199928.67342013,0.0,1.0
2015-02-09,96.08,97.03,95.94,95.94,575085,70.6712808172965,71.3700497262935,70.5683043464969,70.5683043464969,781847.536382513,0.0,1.0
2015-02-10,96.52,97.06,95.85,96.52,761469,70.9949211540951,71.3921161128934,70.5021051866972,70.9949211540951,1035242.89745282,0.0,1.0
2015-02-11,96.42,97.038,96.0,96.49,528748,70.9213665320954,71.3759340960535,70.6124371196968,70.9728547674952,718850.815387605,0.0,1.0
2015-02-12,96.79,96.955,95.92,96.29,656658,71.1935186334943,71.3148837597937,70.553593422097,70.8257455234958,892748.792866911,0.0,1.0
2015-02-13,97.01,97.48,96.53,96.88,1088095,71.3553388018936,71.7010455252921,71.0022766162951,71.259717793294,1479302.00770343,0.0,1.0
2015-02-17,96.61,98.48,96.16,98.0,1435769,71.0611203138948,72.4365917452889,70.7301245148962,72.0835295596904,1951976.58687739,0.0,1.0
2015-02-18,95.55,96.3099,94.75,96.28,916804,70.2814413206982,70.8403828932738,69.6930043447007,70.8183900612959,1246426.09135281,0.0,1.0
2015-02-19,95.71,96.49,95.37,95.65,583535,70.3991287158977,70.9728547674952,70.1490430010987,70.3549959426979,793335.597595085,0.0,1.0
2015-02-20,96.28,96.36,95.06,95.59,676472,70.8183900612959,70.8772337588956,69.9210236728997,70.310863169498,919686.596993055,0.0,1.0
2015-02-23,96.42,96.44,95.96,96.19,350571,70.9213665320954,70.9360774564954,70.5830152708969,70.7521909014961,476613.148799141,0.0,1.0
2015-02-24,96.38,96.87,96.25,96.25,370582,70.8919446832955,71.252362331094,70.796323674696,70.796323674696,503818.781097933,0.0,1.0
2015-02-25,96.78,97.13,95.94,95.94,714238,71.1861631712943,71.4436043482932,70.5683043464969,70.5683043464969,971030.753176962,0.0,1.0
2015-02-26,96.53,96.79,96.16,96.44,440176,71.0022766162951,71.1935186334943,70.7301245148962,70.9360774564954,598434.181337905,0.0,1.0
2015-02-27,96.08,96.89,95.87,96.64,541903,70.6712808172965,71.2670732554939,70.5168161110972,71.0831867004947,736735.483464693,0.0,1.0
2015-03-02,96.94,97.29,95.88,96.15,688866,71.3038505664938,71.5612917434927,70.5241715732971,70.7227690526963,936536.659794076,0.0,1.0
2015-03-03,95.51,96.905,94.5,96.51,811557,70.2520194718983,71.2781064487939,69.5091177897015,70.9875656918951,1103339.22999901,0.0,1.0
2015-03-04,94.04,94.87,93.85,94.57,654926,69.623127453801,70.2376233681636,69.4824597143686,70.015516411165,884608.940913607,0.615,1.0
2015-03-05,94.23,94.64,93.97,94.22,435602,69.7637951932334,70.067341367798,69.571302497168,69.7563916280001,588367.882600247,0.0,1.0
2015-03-06,92.91,94.04,92.55,94.04,749327,68.7865245824399,69.623127453801,68.5199962340417,69.623127453801,1012116.42821933,0.0,1.0
2015-03-09,93.89,94.05,93.15,93.18,829682,69.5120739753017,69.6305310190343,68.9642101480387,68.9864208437386,1120651.97490264,0.0,1.0
2015-03-10,92.36,93.55,92.36,93.11,664001,68.3793284946093,69.2603527573701,68.3793284946093,68.9345958871056,896866.548855254,0.0,1.0
2015-03-11,92.33,92.8,91.96,92.3,599216,68.3571177989095,68.7050853648738,68.083185885278,68.3349071032096,809361.410508192,0.0,1.0
2015-03-12,94.72,94.82,92.89,92.89,774132,70.1265698896643,70.2006055419971,68.7717174519734,68.7717174519734,1045620.55659316,0.0,1.0
2015-03-13,94.47,94.72,93.35,94.72,943849,69.9414807588322,70.1265698896643,69.1122814527044,70.1265698896643,1274857.41026065,0.0,1.0
2015-03-16,96.0,96.26,94.83,95.13,707928,71.0742262395246,71.26671893559,70.2080091072304,70.4301160642289,956198.774095224,0.0,1.0
2015-03-17,94.65,95.74,94.354,95.33,509886,70.0747449330313,70.8817335434592,69.8555994021261,70.5781873688946,688703.325943199,0.0,1.0
2015-03-18,95.24,95.62,93.41,94.54,951329,70.5115552817951,70.7928907606598,69.1567028441041,69.9933057154652,1284960.65074589,0.0,1.0
2015-03-19,95.53,95.81,94.72,95.14,577323,70.7262586735603,70.9335585000922,70.1265698896643,70.4375196294622,779790.522280481,0.0,1.0
2015-03-20,95.93,96.19,95.7,95.89,926719,71.0224012828916,71.214893978957,70.8521192825261,70.9927870219585,1251719.90898898,0.0,1.0
2015-03-23,95.59,96.66,95.59,95.96,428872,70.77068006496,71.5628615449214,70.77068006496,71.0446119785915,579277.667564733,0.0,1.0
2015-03-24,94.57,95.62,94.53,95.13,372887,70.015516411165,70.7928907606598,69.9859021502319,70.4301160642289,503658.69449442,0.0,1.0
2015-03-25,92.85,94.9,92.79,94.76,449366,68.7421031910402,70.2598340638634,68.6976817996405,70.1561841505974,606958.925653561,0.0,1.0
2015-03-26,92.33,92.73,91.74,92.46,472899,68.3571177989095,68.6532604082408,67.9203074501457,68.4533641469421,638744.962864665,0.0,1.0
2015-03-27,92.93,93.21,92.0,92.2,432601,68.8013317129065,69.0086315394384,68.1128001462111,68.2608714508768,584314.430100756,0.0,1.0
2015-03-30,93.86,94.265,93.24,93.35,342122,69.4898632796019,69.7897076715499,69.0308422351383,69.1122814527044,462104.390546787,0.0,1.0
2015-03-31,93.19,94.58,92.77,92.79,959511,68.9938244089719,70.0229199763983,68.682874669174,68.6976817996405,1296012.08305206,0.0,1.0
2015-04-01,91.75,92.98,90.71,92.82,740553,67.927711015379,68.8383495390729,67.1577402311175,68.7198924953404,1000265.38115817,0.0,1.0
2015-04-02,92.73,92.96,91.51,91.76,714570,68.6532604082408,68.8235424086063,67.7500254497802,67.9351145806123,965170.12747797,0.0,1.0
2015-04-06,93.27,94.19,92.71,92.8,1054148,69.0530529308381,69.7341809323003,68.6384532777742,68.7050853648738,1423838.3356993,0.0,1.0
2015-04-07,93.32,93.6,92.84,93.17,619341,69.0900707570046,69.2973705835365,68.734699625807,68.9790172785053,836544.260075755,0.0,1.0
2015-04-08,92.85,93.6,92.31,93.56,897106,68.7421031910402,69.2973705835365,68.3423106684429,69.2677563226034,1211721.61213212,0.0,1.0
2015-04-09,92.91,93.31,92.42,92.92,353890,68.7865245824399,69.0826671917713,68.423749886009,68.7939281476732,477999.435203239,0.0,1.0
2015-04-10,93.27,93.6,92.78,92.78,397501,69.0530529308381,69.2973705835365,68.6902782344072,68.6902782344072,536904.839053725,0.0,1.0
2015-04-13,92.83,93.64,92.8001,93.35,599400,68.7272960605737,69.3269848444696,68.7051594005261,69.1122814527044,809609.939418523,0.0,1.0
2015-04-14,92.67,93.13,92.0,92.68,650857,68.6088390168411,68.9494030175722,68.1128001462111,68.6162425820744,879112.940173711,0.0,1.0
2015-04-15,92.54,93.59,92.5,92.98,600510,68.5125926688084,69.2899670183032,68.4829784078753,68.8383495390729,811109.217084114,0.0,1.0
2015-04-16,92.11,92.6673,91.65,92.47,356048,68.1942393637772,68.6068400542281,67.8536753630462,68.4607677121754,480914.247097242,0.0,1.0
2015-04-17,91.67,92.09,90.82,91.38,674402,67.8684824935127,68.1794322333107,67.2391794486836,67.6537791017475,910915.185792012,0.0,1.0
2015-04-20,92.57,92.93,92.25,92.26,781311,68.5348033645083,68.8013317129065,68.2978892770432,68.3052928422765,1055317.23619791,0.0,1.0
2015-04-21,92.45,94.41,91.73,92.75,1031122,68.4459605817089,69.8970593674325,67.9129038849124,68.6680675387074,1392737.1036922,0.0,1.0
2015-04-22,93.02,93.29,91.42,92.75,929315,68.8679638000061,69.0678600613047,67.6833933626806,68.6680675387074,1255226.32774562,0.0,1.0
2015-04-23,93.13,93.71,92.34,92.96,587358,68.9494030175722,69.3788098011026,68.3645213641428,68.8235424086063,793344.802797773,0.0,1.0
2015-04-24,91.99,93.245,91.62,93.12,462449,68.1053965809778,69.0345440177549,67.8314646673463,68.9419994523389,624630.141598527,0.0,1.0
2015-04-27,91.46,92.66,91.2568,92.35,613576,67.7130076236138,68.6014354516078,67.5625671780735,68.371924929376,828757.471118886,0.0,1.0
2015-04-28,91.34,91.67,90.81,91.24,586382,67.6241648408144,67.8684824935127,67.2317758834503,67.5501291884815,792026.519012534,0.0,1.0
2015-04-29,90.94,91.38,90.39,91.28,746900,67.328022231483,67.6537791017475,66.9208261436524,67.5797434494147,1008838.27786402,0.0,1.0
2015-04-30,89.85,91.23,89.47,90.6,1054306,66.5210336210551,67.5427256232483,66.2396981421903,67.0763010135514,1424051.74639404,0.0,1.0
2015-05-01,91.47,91.56,90.11,90.59,692341,67.7204111888471,67.7870432759466,66.7135263171205,67.0688974483181,935145.403848782,0.0,1.0
2015-05-04,92.83,92.98,92.22,92.57,720127,68.7272960605737,68.8383495390729,68.2756785813433,68.5348033645083,972675.970710115,0.0,1.0
2015-05-05,91.81,93.16,91.7232,92.69,508348,67.9721324067787,68.971613713272,67.9078694605538,68.6236461473077,686625.948420967,0.0,1.0
2015-05-06,91.64,92.3236,91.1006,92.03,404912,67.8462717978129,68.3523795171602,67.4469234891296,68.135010841911,546914.881197586,0.0,1.0
2015-05-07,92.59,92.98,91.74,92.02,455029,68.5496104949749,68.8383495390729,67.9203074501457,68.1276072766777,614607.943149268,0.0,1.0
2015-05-08,94.08,94.31,93.22,93.47,765482,69.6527417147341,69.8230237150997,69.0160351046717,69.2011242355038,1033936.99640636,0.0,1.0
2015-05-11,94.21,94.74,93.53,93.83,1231812,69.7489880627668,70.1413770201309,69.2455456269035,69.467652583902,1663809.20703205,0.0,1.0
2015-05-12,94.01,94.26,93.21,93.75,696757,69.6009167581011,69.7860058889332,69.0086315394384,69.4084240620358,941110.097696751,0.0,1.0
2015-05-13,92.69,94.47,92.55,94.04,943595,68.6236461473077,69.9414807588322,68.5199962340417,69.623127453801,1274514.33230835,0.0,1.0
2015-05-14,94.04,94.1,92.5,93.21,690300,69.623127453801,69.6675488452007,68.4829784078753,69.0086315394384,932388.623924937,0.0,1.0
2015-05-15,93.84,94.18,93.5,94.01,1251323,69.4750561491353,69.726777367067,69.2233349312037,69.6009167581011,1690162.72643144,0.0,1.0
2015-05-18,93.76,94.355,93.36,93.78,388471,69.4158276272691,69.8563397586494,69.1196850179377,69.4306347577356,524708.012639061,0.0,1.0
2015-05-19,93.7,94.21,93.3644,93.95,389149,69.3714062358694,69.7489880627668,69.1229425866403,69.5564953667015,525623.787645611,0.0,1.0
2015-05-20,93.74,94.18,93.04,93.91,562814,69.4010204968025,69.726777367067,68.8827709304726,69.5268811057683,760193.207280442,0.0,1.0
2015-05-21,93.57,93.82,92.99,93.42,420489,69.2751598878367,69.4602490186687,68.8457531043062,69.1641064093374,567954.744438031,0.0,1.0
2015-05-22,93.54,94.06,93.21,93.65,408396,69.2529491921368,69.6379345842676,69.0086315394384,69.3343884097029,551620.722086699,0.0,1.0
2015-05-26,92.58,93.75,92.2994,93.17,630885,68.5422069297416,69.4084240620358,68.3344628892956,68.9790172785053,852136.74779789,0.0,1.0
2015-05-27,92.87,93.06,92.12,92.9,413264,68.7569103215068,68.8975780609392,68.2016429290105,68.7791210172066,558195.932605701,0.0,1.0
2015-05-28,92.41,93.1,91.95,92.94,398434,68.4163463207757,68.9271923218723,68.0757823200447,68.8087352781398,538165.04271318,0.0,1.0
2015-05-29,90.47,92.22,90.31,92.22,1243714,66.9800546655187,68.2756785813433,66.8615976217861,68.2756785813433,1679885.24556885,0.0,1.0
2015-06-01,90.23,90.91,89.9,90.54,742771,66.8023690999199,67.3058115357832,66.5580514472215,67.0318796221517,1003261.23508815,0.0,1.0
2015-06-02,90.34,90.7199,89.71,90.01,506155,66.883808317486,67.1650697606984,66.4173837077891,66.6394906647876,683663.862005978,0.0,1.0
2015-06-03,90.75,90.84,89.75,90.25,495675,67.6426737538976,67.7097573972899,66.8972999384276,67.2699868461626,665001.89530737,0.615,1.0
2015-06-04,91.0,91.87,90.6324,91.84,689317,67.8290172077651,68.4774924272239,67.5550177931983,68.4551312127598,924793.688339316,0.0,1.0
2015-06-05,91.53,91.59,90.59,91.02,661570,68.2240653299641,68.2687877588923,67.5234139434224,67.8439246840745,887568.071576128,0.0,1.0
2015-06-08,90.84,91.44,90.79,91.09,575932,67.7097573972899,68.1569816865718,67.6724887065164,67.8961008511574,772675.385218468,0.0,1.0
2015-06-09,90.23,90.98,90.16,90.73,568047,67.2550793698532,67.8141097314557,67.2029032027703,67.6277662775882,762096.800572282,0.0,1.0
2015-06-10,91.43,91.835,90.66,90.77,482185,68.1495279484171,68.4514043436825,67.5755901105053,67.657581230207,646903.593864497,0.0,1.0
2015-06-11,90.85,91.8769,90.73,91.51,602250,67.7172111354446,68.4826355065507,67.6277662775882,68.2091578536547,807983.843140896,0.0,1.0
2015-06-12,90.84,90.94,90.11,90.58,479284,67.7097573972899,67.7842947788369,67.1656345119968,67.5159602052677,643011.58700862,0.0,1.0
2015-06-15,90.49,90.595,89.85,90.14,559140,67.4488765618754,67.5271408124997,66.9718373199746,67.1879957264609,750147.091828644,0.0,1.0
2015-06-16,90.81,90.935,90.3,90.39,285808,67.6873961828258,67.7805679097595,67.3072555369361,67.3743391803284,383442.501021857,0.0,1.0
2015-06-17,91.19,91.62,90.6304,91.17,368249,67.9706382327044,68.2911489733564,67.5535270455674,67.955730756395,494046.064346686,0.0,1.0
2015-06-18,92.63,92.95,91.79,92.07,539206,69.0439765269811,69.2824961479315,68.4178625219863,68.6265671903179,723403.463884815,0.0,1.0
2015-06-19,92.21,92.87,92.17,92.5,633951,68.7309195244837,69.2228662426939,68.7011045718649,68.94707793097,850514.180727296,0.0,1.0
2015-06-22,92.28,92.87,91.99,92.68,303280,68.7830956915666,69.2228662426939,68.5669372850803,69.0812452177546,406883.088331708,0.0,1.0
2015-06-23,92.27,92.75,92.1,92.52,271656,68.7756419534119,69.1334213848375,68.648928404782,68.9619854072794,364456.054615663,0.0,1.0
2015-06-24,91.75,92.57,91.731,92.25,430634,68.3880475693675,68.9992540980529,68.3738854668736,68.7607344771025,577742.323465565,0.0,1.0
2015-06-25,91.6,92.04,91.26,91.82,442268,68.276241497047,68.6042059758538,68.0228143997873,68.4402237364504,593350.59915025,0.0,1.0
2015-06-26,92.07,92.45,91.75,92.07,391514,68.6265671903179,68.9098092401965,68.3880475693675,68.6265671903179,525258.590889937,0.0,1.0
2015-06-29,89.28,91.23,89.17,91.08,785535,66.5469742451568,68.0004531853232,66.4649831254551,67.8886471130027,1053880.59480562,0.0,1.0
2015-06-30,89.53,90.24,89.38,90.01,774442,66.7333176990243,67.2625331080079,66.6215116267038,67.0910971304498,1038998.12943084,0.0,1.0
2015-07-01,90.66,90.79,89.35,89.46,715472,67.5755901105053,67.6724887065164,66.5991504122397,66.6811415319413,959883.464042678,0.0,1.0
2015-07-02,90.03,90.91,89.61,90.83,497230,67.1060046067592,67.7619335643728,66.7929476042618,67.7023036591352,667088.096845078,0.0,1.0
2015-07-06,89.49,90.4,89.06,89.67,852952,66.7035027464054,67.3817929184831,66.3829920057534,66.83767003319,1144327.82893269,0.0,1.0
2015-07-07,89.44,89.5,87.911,89.25,569138,66.6662340556319,66.7109564845602,65.5265574917784,66.5246130306927,763560.495670442,0.0,1.0
2015-07-08,87.85,88.93,87.83,88.93,654273,65.4810896890347,66.2860934097423,65.4661822127253,66.2860934097423,877778.352849023,0.0,1.0
2015-07-09,88.27,88.95,87.96,88.93,639757,65.7941466915321,66.3010008860517,65.5630808087364,66.2860934097423,858303.560873874,0.0,1.0
2015-07-10,88.98,89.3,87.97,89.2,690979,66.3233621005158,66.5618817214662,65.5705345468911,66.4873443399192,927023.442008557,0.0,1.0
2015-07-13,90.48,90.53,89.29,89.71,650252,67.4414228237207,67.4786915144942,66.5544279833115,66.8674849858088,872383.744242514,0.0,1.0
2015-07-14,90.21,90.645,89.67,90.47,1319163,67.2401718935438,67.5644095032732,66.83767003319,67.433969085566,1769800.56532881,0.0,1.0
2015-07-15,90.49,90.57,89.52,90.05,673680,67.4488765618754,67.508506467113,66.7258639608695,67.1209120830686,903814.95300483,0.0,1.0
2015-07-16,90.87,91.02,90.58,90.97,428247,67.732118611754,67.8439246840745,67.5159602052677,67.806655993301,574539.903484532,0.0,1.0
2015-07-17,90.64,90.88,89.95,90.39,690887,67.5606826341959,67.7395723499087,67.0463747015216,67.3743391803284,926900.014007612,0.0,1.0
2015-07-20,88.81,89.78,87.0614,89.33,1562385,66.1966485518859,66.9196611528917,64.8932878981552,66.5842429359303,2096109.31800031,0.0,1.0
2015-07-21,87.87,89.31,87.83,88.61,969690,65.4959971653441,66.5693354596209,65.4661822127253,66.0475737887919,1300944.54604449,0.0,1.0
2015-07-22,87.84,88.06,86.93,87.71,724922,65.47363595088,65.6376181902834,64.7953457788024,65.3767373548689,972561.666313632,0.0,1.0
2015-07-23,87.97,88.71,87.59,87.94,550679,65.5705345468911,66.1221111703389,65.2872924970126,65.548173332427,738795.740567847,0.0,1.0
2015-07-24,86.88,88.22,86.77,87.97,468880,64.7580770880289,65.7568780007586,64.6760859683272,65.5705345468911,629053.490032218,0.0,1.0
2015-07-27,86.18,86.72,85.8,86.44,835174,64.2363154171999,64.6388172775537,63.9530733673214,64.4301126092221,1120476.70935883,0.0,1.0
2015-07-28,87.09,87.23,85.95,86.46,621097,64.9146055892776,65.0189579234434,64.0648794396418,64.4450200855315,833269.142421388,0.0,1.0
2015-07-29,88.41,88.55,86.99,87.14,559698,65.8984990256979,66.0028513598637,64.8400682077306,64.9518742800511,750895.709486548,0.0,1.0
2015-07-30,88.61,89.08,87.9,88.36,604591,66.0475737887919,66.3978994820628,65.5183583798082,65.8612303349244,811124.549121457,0.0,1.0
2015-07-31,88.95,89.31,88.48,89.25,648615,66.3010008860517,66.5693354596209,65.9506751927808,66.5246130306927,870187.530790921,0.0,1.0
2015-08-03,88.51,88.89,88.04,88.77,357848,65.9730364072449,66.2562784571235,65.622710713974,66.1668335992671,480091.992196403,0.0,1.0
2015-08-04,88.45,89.25,88.26,88.39,436554,65.9283139783167,66.5246130306927,65.7866929533774,65.8835915493885,585684.647004617,0.0,1.0
2015-08-05,89.03,89.46,88.84,89.12,344478,66.3606307912893,66.6811415319413,66.21900976635,66.4277144346816,462154.683798239,0.0,1.0
2015-08-06,88.71,89.25,87.95,88.99,577602,66.1221111703389,66.5246130306927,65.5556270705817,66.3308158386705,774915.871757356,0.0,1.0
2015-08-07,87.98,88.85,87.71,88.67,613020,65.5779882850458,66.2264635045047,65.3767373548689,66.0922962177201,822432.968903665,0.0,1.0
2015-08-10,89.13,89.23,88.415,88.6,491824,66.4351681728363,66.5097055543833,65.9022258947753,66.0401200506372,659835.360180868,0.0,1.0
2015-08-11,87.99,88.46,87.58,88.32,481597,65.5854420232005,65.9357677164714,65.2798387588578,65.8314153823056,646114.727945415,0.0,1.0
2015-08-12,87.64,87.84,86.3,87.28,392149,65.324561187786,65.47363595088,64.3257602750563,65.0562266142169,526110.512418198,0.0,1.0
2015-08-13,88.06,88.5,87.19,87.58,313903,65.6376181902834,65.9655826690902,64.9891429708246,65.2798387588578,421134.997614706,0.0,1.0
2015-08-14,88.47,88.58,87.75,88.08,367380,65.9432214546261,66.0252125743278,65.4065523074877,65.6525256665928,492880.206381241,0.0,1.0
2015-08-17,88.31,88.4,87.23,87.84,237178,65.8239616441509,65.8910452875432,65.0189579234434,65.47363595088,318200.069652921,0.0,1.0
2015-08-18,87.9,88.49,87.45,87.86,435183,65.5183583798082,65.9581289309355,65.1829401628468,65.4885434271894,583845.3014688,0.0,1.0
2015-08-19,87.4,88.0476,86.86,87.43,588755,65.1456714720733,65.6283755549716,64.7431696117195,65.1680326865374,789878.833654493,0.0,1.0
2015-08-20,85.68,86.73,85.68,86.64,543016,63.863628509465,64.6462710157084,63.863628509465,64.5791873723161,728514.993054374,0.0,1.0
2015-08-21,83.43,85.58,83.37,84.86,886473,62.1865374246576,63.789091127918,62.1418149957294,63.2524219807796,1189299.89436387,0.0,1.0
2015-08-24,81.19,82.95,78.76,80.1,1359998,60.5169000780049,61.828757993232,58.7056417064129,59.7044426191427,1824585.15683509,0.0,1.0
2015-08-25,79.53,83.68,79.47,83.54,849350,59.2795795443248,62.3728808785251,59.2348571153966,62.2685285443593,1139495.35437396,0.0,1.0
2015-08-26,81.06,81.43,79.28,81.12,1011823,60.4200014819938,60.6957897937177,59.0932360904573,60.464723910922,1357470.54565106,0.0,1.0
2015-08-27,83.53,83.67,81.57,81.72,762872,62.2610748062046,62.3654271403704,60.8001421278835,60.911948200204,1023475.71670333,0.0,1.0
2015-08-28,83.71,83.8,82.975,83.16,561071,62.3952420929892,62.4623257363815,61.8473923386188,61.9852864944807,752737.738239777,0.0,1.0
2015-08-31,83.49,84.14,83.09,83.55,616421,62.2312598535858,62.7157528336412,61.9331103273978,62.275982282514,826995.780112502,0.0,1.0
2015-09-01,81.2,82.56,80.85,82.05,784629,60.5243538161596,61.5380622051987,60.2634729807451,61.1579215593091,1052665.09731805,0.0,1.0
2015-09-02,81.65,81.66,80.49,81.35,566019,61.3181769296351,61.3256868104593,60.4470307540273,61.0928805049089,753699.044298626,0.615,1.0
2015-09-03,81.87,82.87,81.62,81.75,535403,61.4833943077676,62.2343823901881,61.2956472871625,61.3932757378771,712931.419995825,0.0,1.0
2015-09-04,80.92,81.52,80.66,80.82,639989,60.7699556294681,61.2205484789204,60.5746987280388,60.6948568212261,852195.946888061,0.0,1.0
2015-09-08,83.64,83.69,82.28,82.36,590987,62.8126432136519,62.8501926177729,61.79129942156,61.8513784681536,786945.910107102,0.0,1.0
2015-09-09,82.99,84.5,82.79,84.23,845099,62.3245009600786,63.4584929645336,62.1743033435945,63.25572618228,1125316.1265571,0.0,1.0
2015-09-10,83.17,83.64,82.4,82.85,579882,62.4596788149143,62.8126432136519,61.8814179914505,62.2193626285397,772158.724717678,0.0,1.0
2015-09-11,83.43,83.46,82.41,82.96,459965,62.6549357163436,62.6774653588162,61.8889278722747,62.301971317606,612479.759355812,0.0,1.0
2015-09-14,83.04,83.46,82.61,83.43,384534,62.3620503641996,62.6774653588162,62.0391254887588,62.6549357163436,512037.419769173,0.0,1.0
2015-09-15,84.9,85.08,82.84,83.2,753159,63.7588881975018,63.8940660523375,62.2118527477155,62.4822084573869,1002890.74837578,0.0,1.0
2015-09-16,86.06,86.25,84.47,84.77,643056,64.6300343731096,64.7727221087695,63.4359633220609,63.6612597467871,856279.899845229,0.0,1.0
2015-09-17,85.06,86.22,84.76,85.87,744473,63.879046290689,64.7501924662968,63.6537498659629,64.4873466374497,991324.652716837,0.0,1.0
2015-09-18,83.25,84.23,83.09,84.21,909583,62.5197578615079,63.25572618228,62.3995997683206,63.2407064206316,1211181.67024477,0.0,1.0
2015-09-21,83.7,84.32,83.27,83.5,437342,62.8577024985971,63.3233151096979,62.5347776231563,62.707504882113,582355.446427858,0.0,1.0
2015-09-22,82.66,82.87,82.28,82.79,523240,62.0766748928798,62.2343823901881,61.79129942156,62.1743033435945,696735.423967769,0.0,1.0
2015-09-23,82.69,82.82,82.06,82.73,527632,62.0992045353524,62.1968329860671,61.6260820434275,62.1292440586492,702583.719170863,0.0,1.0
2015-09-24,83.4,83.56,81.81,82.06,846221,62.632406073871,62.7525641670583,61.4383350228224,61.6260820434275,1126810.15825516,0.0,1.0
2015-09-25,83.96,84.24,83.45,84.0,801303,63.0529594000265,63.2632360631042,62.669955477992,63.0829989233233,1066998.29032881,0.0,1.0
2015-09-28,82.66,83.8,82.435,83.54,576602,62.0766748928798,62.9328013068392,61.9077025743352,62.7375444054099,767791.145422108,0.0,1.0
2015-09-29,82.54,83.03,82.17,82.91,539468,61.9865563229894,62.3545404833754,61.7086907324938,62.2644219134849,718344.288848414,0.0,1.0
2015-09-30,82.89,83.3,81.94,82.64,1057545,62.2494021518365,62.5573072656289,61.535963473537,62.0616551312314,1408204.77016282,0.0,1.0
2015-10-01,81.48,82.87,80.25,82.56,1389602,61.1905089556236,62.2343823901881,60.2667936142464,62.0015760846378,1850364.91594003,0.0,1.0
2015-10-02,82.08,82.08,79.77,80.23,946189,61.6411018050759,61.6411018050759,59.9063193346845,60.251773852598,1259925.4530782,0.0,1.0
2015-10-05,83.83,84.06,82.4,82.68,1041836,62.9553309493118,63.1280582082685,61.8814179914505,62.0916946545282,1387286.99481096,0.0,1.0
2015-10-06,82.87,83.905,82.81,83.86,762342,62.2343823901881,63.0116550554933,62.1893231052429,62.9778605917844,1015118.63882432,0.0,1.0
2015-10-07,84.49,84.54,83.0,83.46,1005608,63.4509830837093,63.4885324878304,62.3320108409028,62.6774653588162,1339046.54885976,0.0,1.0
2015-10-08,85.96,86.26,84.32,84.32,577503,64.5549355648675,64.7802319895937,63.3233151096979,63.3233151096979,768990.898149336,0.0,1.0
2015-10-09,85.57,86.5,85.55,86.09,486294,64.2620502127235,64.9604691293746,64.2470304510751,64.6525640155822,647538.90425614,0.0,1.0
2015-10-12,85.21,85.59,85.03,85.46,405510,63.9916945030521,64.2770699743719,63.8565166482164,64.1794415236572,539968.621995968,0.0,1.0
2015-10-13,84.37,85.26,84.2675,84.9,400113,63.3608645138189,64.0292439071732,63.2838882353708,63.7588881975018,532782.089844079,0.0,1.0
2015-10-14,83.33,84.49,83.14,84.09,749661,62.5798369081015,63.4509830837093,62.4371491724417,63.1505878507411,998232.884846538,0.0,1.0
2015-10-15,83.72,83.84,82.25,83.61,750315,62.8727222602456,62.962840830136,61.7687697790874,62.7901135711793,999103.737547543,0.0,1.0
2015-10-16,83.28,84.17,82.6,83.91,1117072,62.5422875039805,63.2106668973348,62.0316156079346,63.0154099959054,1487469.67648216,0.0,1.0
2015-10-19,84.66,86.25,81.31,81.35,2955873,63.5786510577208,64.7727221087695,61.0628409816121,61.0928805049089,3935978.57168772,0.0,1.0
2015-10-20,85.68,87.15,84.63,84.69,1575642,64.3446589017898,65.4486113829479,63.5561214152482,63.6011807001935,2098091.8830583,0.0,1.0
2015-10-21,86.08,86.82,85.75,86.03,1016477,64.645054134758,65.2007853157491,64.3972280675592,64.6075047306369,1353519.48159255,0.0,1.0
2015-10-22,88.34,88.83,86.7,86.9,1141758,66.3422872010283,66.7102713614144,65.1106667458587,65.2608643623428,1520341.03699754,0.0,1.0
2015-10-23,89.19,89.3,88.06,88.83,1143653,66.9806270710858,67.063235760152,66.1320105379506,66.7102713614144,1522864.37930397,0.0,1.0
2015-10-26,89.91,90.09,89.14,89.27,919753,67.5213384904285,67.6565163452642,66.9430776669647,67.0407061176794,1224723.82921915,0.0,1.0
2015-10-27,88.6,89.99,88.41,89.48,835767,66.5375441024577,67.5814175370222,66.3948563667978,67.1984136149877,1112889.83082958,0.0,1.0
2015-10-28,90.1,90.13,88.595,88.83,542391,67.6640262260884,67.6865558685611,66.5337891620456,66.7102713614144,722236.494421877,0.0,1.0
2015-10-29,90.21,90.32,89.22,90.05,620294,67.7466349151547,67.8292436042209,67.0031567135584,67.6264768219674,825970.497428835,0.0,1.0
2015-10-30,90.76,91.38,90.11,90.24,909639,68.159678360486,68.6252909715867,67.6715361069126,67.7691645576273,1211256.23867177,0.0,1.0
2015-11-02,91.85,91.93,90.6,90.76,565373,68.9782553703243,69.038334416918,68.0395202672987,68.159678360486,752838.844230047,0.0,1.0
2015-11-03,91.58,92.16,91.22,91.63,499684,68.7754885880708,69.2110616758747,68.5051328783994,68.8130379921918,665368.747782874,0.0,1.0
2015-11-04,91.32,92.04,91.08,91.79,641995,68.5802316866415,69.1209431059842,68.3999945468605,68.9331960853791,854867.094469436,0.0,1.0
2015-11-05,91.95,92.32,91.08,91.4,814426,69.0533541785664,69.331219769062,68.3999945468605,68.6403107332351,1084472.60224825,0.0,1.0
2015-11-06,89.52,91.69,89.03,91.53,1357353,67.2284531382845,68.8580972771371,66.8604689778985,68.7379391839498,1807422.82304282,0.0,1.0
2015-11-09,88.91,89.76,88.37,89.51,988469,66.770350408008,67.4086902780655,66.3648168435009,67.2209432574603,1316224.61546135,0.0,1.0
2015-11-10,89.78,89.79,88.755,88.89,775792,67.4237100397139,67.4312199205381,66.6539472552329,66.7553306463596,1033028.37709427,0.0,1.0
2015-11-11,89.38,89.92,88.88,89.78,678598,67.1233148067457,67.5288483712527,66.7478207655354,67.4237100397139,903606.882565706,0.0,1.0
2015-11-12,87.26,89.16,87.21,88.88,1124666,65.5312200720142,66.9580974286132,65.4936706678931,66.7478207655354,1497581.68781465,0.0,1.0
2015-11-13,85.83,87.29,85.72,87.0,808967,64.4573071141528,65.5537497144868,64.3746984250866,65.3359631705848,1077203.51219504,0.0,1.0
2015-11-16,87.8,87.92,85.71,85.9,808067,65.9367536365212,66.0268722064117,64.3671885442624,64.5098762799223,1076005.09104687,0.0,1.0
2015-11-17,88.05,88.69,87.6993,87.98,757121,66.1245006571264,66.6051330298755,65.8611291366215,66.0719314913569,1008166.46458585,0.0,1.0
2015-11-18,88.41,88.51,87.13,88.15,690011,66.3948563667978,66.4699551750398,65.4335916212995,66.1995994653684,918804.194303617,0.0,1.0
2015-11-19,89.01,89.63,88.13,88.65,774286,66.8454492162501,67.3110618273508,66.18457970372,66.5750935065787,1031023.01903965,0.0,1.0
2015-11-20,90.24,90.33,89.28,89.4,798705,67.7691645576273,67.8367534850452,67.0482159985036,67.1383345683941,1063538.84794774,0.0,1.0
2015-11-23,90.44,91.11,90.05,90.38,591516,67.9193621741114,68.4225241893332,67.6264768219674,67.8743028891662,787650.315426418,0.0,1.0
2015-11-24,89.66,90.07,89.23,89.82,780662,67.3335914698234,67.6414965836158,67.0106665943826,67.4537495630107,1039513.16708495,0.0,1.0
2015-11-25,90.58,90.89,89.52,89.63,577243,68.0245005056503,68.2573068112006,67.2284531382845,67.3110618273508,768644.687595419,0.0,1.0
2015-11-27,90.88,90.99,90.2,90.69,191493,68.2497969303764,68.3324056194427,67.7391250343305,68.1071091947165,254988.067697156,0.0,1.0
2015-11-30,90.63,91.11,90.05,91.06,637399,68.0620499097713,68.4225241893332,67.6264768219674,68.3849747852121,848747.157139424,0.0,1.0
2015-12-01,90.61,91.42,90.3101,91.03,499362,68.0470301481229,68.6553304948835,67.821808822205,68.3624451427395,664939.979327638,0.0,1.0
2015-12-02,88.66,90.27,88.46,89.88,499584,67.0444610580915,68.2619388643573,66.8932215790523,67.9670218802308,660652.897211325,0.615,1.0
2015-12-03,88.12,88.77,87.4,88.64,957039,66.6361144646856,67.1276427715631,66.0916523401443,67.0293371101876,1265594.15052169,0.0,1.0
2015-12-04,89.06,89.3,88.14,88.36,649814,67.34694001617,67.528427391017,66.6512384125895,66.8176018395327,859317.956036382,0.0,1.0
2015-12-07,89.1,89.16,88.38,88.68,484576,67.3771879119778,67.4225597556896,66.8327257874366,67.0595850059954,640806.227419363,0.0,1.0
2015-12-08,88.67,89.13,87.62,88.02,538359,67.0520230320435,67.3998738338337,66.2580157670875,66.560494725166,711929.191266717,0.0,1.0
2015-12-09,87.27,89.5,86.96,87.93,781990,65.9933466787688,67.6796668700563,65.758925486258,66.4924369595983,1034108.29628308,0.0,1.0
2015-12-10,87.57,87.925,86.99,87.31,526752,66.2202058973277,66.4886559726223,65.7816114081139,66.0235945745767,696580.024404024,0.0,1.0
2015-12-11,85.25,86.61,84.99,86.57,789289,64.4658279404726,65.4942563979394,64.2692166177216,65.4640085021315,1043760.53794163,0.0,1.0
2015-12-14,86.15,86.62,85.23,85.61,732234,65.1464055961492,65.5018183718913,64.4507039925687,64.7380590027432,968310.661543678,0.0,1.0
2015-12-15,86.1,86.87,85.41,86.63,753854,65.1085957263893,65.6908677206904,64.586819523704,65.5093803458433,996901.080047292,0.0,1.0
2015-12-16,87.14,87.21,85.54,86.77,505573,65.8950410173933,65.9479748350571,64.6851251850795,65.6152479811708,668572.786962395,0.0,1.0
2015-12-17,85.87,87.16,85.85,87.09,540276,64.9346703254942,65.9101649652973,64.9195463775903,65.8572311476335,714464.243638199,0.0,1.0
2015-12-18,83.58,85.61,83.54,85.59,1480334,63.202978290495,64.7380590027432,63.1727303946872,64.7229350548393,1957602.61725842,0.0,1.0
2015-12-21,83.98,84.52,83.1,84.3,425036,63.5054572485735,63.9138038419794,62.8400035408009,63.7474404150363,562070.172021347,0.0,1.0
2015-12-22,84.83,85.2,84.15,84.15,585153,64.1482250344902,64.4280180707128,63.6340108057568,63.6340108057568,773809.859326757,0.0,1.0
2015-12-23,86.23,86.48,85.02,85.17,405257,65.2069013877648,65.3959507365639,64.2919025395775,64.4053321488569,535914.303030461,0.0,1.0
2015-12-24,86.1,86.46,85.85,85.88,175398,65.1085957263893,65.38082678866,64.9195463775903,64.9422322994462,231947.373945267,0.0,1.0
2015-12-28,86.75,86.85,85.8,86.06,368601,65.6001240332668,65.6757437727865,64.8817365078305,65.0783478305815,487440.187365872,0.0,1.0
2015-12-29,87.49,87.76,86.96,87.27,407613,66.159710105712,66.363883402415,65.758925486258,65.9933466787688,539029.891651854,0.0,1.0
2015-12-30,86.87,87.74,86.72,87.26,339118,65.6908677206904,66.348759454511,65.577438111411,65.9857847048169,448451.690199266,0.0,1.0
2015-12-31,85.89,86.65,85.77,86.31,550886,64.9497942733981,65.5245042937472,64.8590505859746,65.2673971793805,728494.971682756,0.0,1.0
2016-01-04,84.03,84.81,82.76,84.81,1170751,63.5432671183333,64.1331010865863,62.5828964264342,64.1331010865863,1548208.18933964,0.0,1.0
2016-01-05,84.33,84.57,83.07,84.53,1079118,63.7701263368921,63.9516137117392,62.817317618945,63.9213658159314,1427032.15702042,0.0,1.0
2016-01-06,82.66,83.39,82.02,83.13,864701,62.5072766869146,63.0593007854077,62.023310353989,62.8626894626567,1143485.82194692,0.0,1.0
2016-01-07,80.88,82.3,80.6407,81.13,802393,61.1612453234654,62.2350456246439,60.9802872867949,61.3502946722644,1061089.34664058,0.0,1.0
2016-01-08,78.56,81.6,78.45,81.15,1217787,59.4068673666103,61.7057074480066,59.3236856531387,61.3654186201684,1610408.87966045,0.0,1.0
2016-01-11,79.07,79.85,78.13,79.77,1215257,59.7925280381603,60.3823620064133,59.0817024866759,60.3218662147976,1607063.19238875,0.0,1.0
2016-01-12,79.64,80.0,78.65,79.55,875224,60.2235605534221,60.4957916156928,59.474925132178,60.1555027878545,1157401.50066632,0.0,1.0
2016-01-13,77.4,80.0609,77.33,79.92,1018630,58.5296783881828,60.5418440370602,58.476744570519,60.4352958240771,1347042.46070004,0.0,1.0
2016-01-14,78.5,79.1,76.99,77.62,1019962,59.3614955228985,59.8152139600162,58.2196374561523,58.6960418151259,1348803.90554032,0.0,1.0
2016-01-15,78.47,78.64,76.5,76.89,1357895,59.3388096010426,59.467363158226,57.8491007325062,58.1440177166327,1795688.54458664,0.0,1.0
2016-01-19,78.31,79.33,77.39,79.14,979910,59.2178180178113,59.9891393609113,58.5221164142308,59.8454618558241,1295838.89897665,0.0,1.0
2016-01-20,79.04,79.96,76.6401,77.33,1274013,59.7698421163045,60.4655437198849,57.9550439875732,58.476744570519,1684762.48145435,0.0,1.0
2016-01-21,79.22,80.69,78.49,79.15,798376,59.9059576474398,61.0175678183781,59.3539335489466,59.853023829776,1055777.24159298,0.0,1.0
2016-01-22,79.73,80.455,78.85,80.26,623468,60.2916183189898,60.839861430507,59.6261646112172,60.6924029384438,824477.846605476,0.0,1.0
2016-01-25,79.3,79.98,79.02,79.44,881013,59.9664534390554,60.4806676677888,59.7547181684005,60.0723210743829,1165056.90921015,0.0,1.0
2016-01-26,82.05,82.29,79.56,79.56,864838,62.0459962758449,62.227483650692,60.1630647618065,60.1630647618065,1143666.99157388,0.0,1.0
2016-01-27,82.02,83.53,81.426,82.01,751682,62.023310353989,63.1651684207352,61.5741291012425,62.0157483800371,994028.814136568,0.0,1.0
2016-01-28,83.35,83.42,81.61,82.78,724924,63.0290528895999,63.0819867072636,61.7132694219586,62.5980203743381,958643.873418729,0.0,1.0
2016-01-29,86.17,86.26,83.2979,83.67,1285806,65.1615295440531,65.2295873096207,62.9896550053102,63.2710360560627,1700357.61583979,0.0,1.0
2016-02-01,83.91,84.355,82.03,83.39,1280621,63.4525234309097,63.789031271772,62.030872327941,63.0593007854077,1693500.94054186,0.0,1.0
2016-02-02,82.67,83.18,82.29,83.0,521340,62.5148386608665,62.9004993324166,62.227483650692,62.7643838012812,689423.162935867,0.0,1.0
2016-02-03,83.84,84.1,82.32,83.36,818729,63.399589613246,63.596200935997,62.2501695725479,63.0366148635519,1082692.17164867,0.0,1.0
2016-02-04,86.03,86.1,83.45,83.45,1038548,65.0556619087256,65.1085957263893,63.1046726291195,63.1046726291195,1373382.14412997,0.0,1.0
2016-02-05,84.81,86.02,84.369,86.02,989146,64.1331010865863,65.0480999347736,63.7996180353048,65.0480999347736,1308052.6411274,0.0,1.0
2016-02-08,85.27,85.52,83.19,83.99,1118798,64.4809518883765,64.6700012371756,62.9080613063685,63.5130192225254,1479505.22853862,0.0,1.0
2016-02-09,86.39,86.98,84.53,84.53,1040443,65.3278929709962,65.774049434162,63.9213658159314,63.9213658159314,1375888.10356865,0.0,1.0
2016-02-10,86.22,87.6,85.7,86.74,961682,65.1993394138129,66.2428918191836,64.8061167683109,65.5925620593149,1271734.08174798,0.0,1.0
2016-02-11,86.44,86.98,84.78,85.31,1409369,65.365702840756,65.774049434162,64.1104151647304,64.5111997841844,1863758.07289631,0.0,1.0
2016-02-12,87.86,88.3,86.5,86.93,1641812,66.4395031419346,66.7722299958209,65.4110746844678,65.7362395644022,2171142.09917916,0.0,1.0
2016-02-16,89.61,91.92,85.26,88.37,2284979,67.7628485835279,69.509664566431,64.4733899144246,66.8251638134846,3021670.02229262,0.0,1.0
2016-02-17,90.02,90.05,88.5,89.17,1232449,68.0728895155583,68.0955754374142,66.9234694748601,67.4301217296416,1629797.99696387,0.0,1.0
2016-02-18,90.79,91.28,89.93,90.14,1097507,68.6551615098593,69.0256982335055,68.0048317499906,68.1636332029818,1451349.88162093,0.0,1.0
2016-02-19,92.07,92.45,89.83,90.18,1321175,69.6230941757104,69.910449185885,67.929212010471,68.1938810987897,1747129.79493573,0.0,1.0
2016-02-22,92.39,93.14,91.97,92.78,812062,69.8650773421732,70.4322253885703,69.5474744361908,70.1599943262997,1073875.69060503,0.0,1.0
2016-02-23,91.75,92.78,91.54,92.31,534515,69.3811110092476,70.1599943262997,69.2223095562564,69.8045815505575,706845.862463392,0.0,1.0
2016-02-24,91.04,91.09,90.06,90.51,821594,68.8442108586584,68.8820207284182,68.1031374113661,68.4434262392044,1086480.86494251,0.0,1.0
2016-02-25,91.87,92.12,90.73,91.6,675602,69.4718546966712,69.6609040454702,68.6097896661476,69.2676813999682,893420.162899063,0.0,1.0
2016-02-26,91.26,92.4391,90.73,92.2,661819,69.0105742856015,69.9022066342773,68.6097896661476,69.7213998370859,875193.440501501,0.0,1.0
2016-02-29,90.15,91.65,90.15,91.22,1007172,68.1711951769338,69.305491269728,68.1711951769338,68.9803263897937,1331890.33233675,0.0,1.0
2016-03-01,93.03,93.08,90.78,90.97,862876,70.3490436750987,70.3868535448585,68.6475995359074,68.7912770409946,1141072.43093077,0.0,1.0
2016-03-02,93.54,93.71,91.46,92.0,1074993,71.2319041339902,71.3613613042145,69.647957580658,70.0591744743115,1411654.6011581,0.6575,1.0
2016-03-03,93.93,94.06,93.01,93.63,565804,71.52889411274,71.6278907723233,70.8283023679969,71.3004402829325,743000.019491902,0.0,1.0
2016-03-04,93.65,93.99,93.12,93.8,695437,71.315670538253,71.5745848787015,70.9120687722597,71.4298974531568,913230.914866967,0.0,1.0
2016-03-07,94.5,94.725,93.24,93.39,753526,71.9629563893744,72.13429676173,71.0034503041827,71.1176772190865,989511.973559137,0.0,1.0
2016-03-08,93.87,94.63,93.67,94.02,686675,71.4832033467785,72.0619530489576,71.3309007935735,71.5974302616823,901724.870069143,0.0,1.0
2016-03-09,93.94,94.3,92.82,93.98,496497,71.5365092404003,71.8106538361693,70.6836149424521,71.5669697510413,651987.756674874,0.0,1.0
2016-03-10,93.92,94.29,92.93,94.17,544074,71.5212789850798,71.8030387085091,70.7673813467149,71.7116571765861,714464.713231148,0.0,1.0
2016-03-11,95.37,95.52,94.51,94.72,663754,72.6254724958162,72.73969941072,71.9705715170346,72.1304891978999,871625.571642879,0.0,1.0
2016-03-14,95.0,95.45,94.72,95.19,400195,72.3437127723869,72.6863935170982,72.1304891978999,72.4884001979317,525526.31794855,0.0,1.0
2016-03-15,94.88,95.05,94.16,94.4,469067,72.2523312404639,72.3817884106882,71.7040420489258,71.8868051127719,615967.349370114,0.0,1.0
2016-03-16,95.57,95.74,94.3673,94.77,563305,72.7777750490212,72.9072322192455,71.8619036453228,72.1685648362011,739718.393613134,0.0,1.0
2016-03-17,98.41,98.54,95.49,95.85,1332404,74.9404713045326,75.0394679641159,72.7168540277392,72.9909986235083,1749680.45112987,0.0,1.0
2016-03-18,98.05,98.82,97.25,98.82,1362127,74.6663267087635,75.2526915386029,74.0571164959434,75.2526915386029,1788711.97013532,0.0,1.0
2016-03-21,97.52,97.97,96.58,97.8,770754,74.2627249427702,74.6054056874816,73.5469029427066,74.4759485172573,1012135.36317075,0.0,1.0
2016-03-22,96.95,97.69,96.8703,97.63,712048,73.8286626661359,74.3921821129945,73.7679700986837,74.346491347033,935044.075119952,0.0,1.0
2016-03-23,97.62,98.1165,96.54,97.22,645718,74.3388762193728,74.7169673077042,73.5164424320656,74.0342711129627,847941.136128891,0.0,1.0
2016-03-24,97.72,97.8,96.93,97.13,605416,74.4150274959753,74.4759485172573,73.8134324108154,73.9657349640204,795017.532220891,0.0,1.0
2016-03-28,97.84,98.36,97.66,98.05,355180,74.5064090278983,74.9023956662313,74.3693367300138,74.6663267087635,466413.717335214,0.0,1.0
2016-03-29,98.61,98.78,97.54,97.86,677839,75.0927738577376,75.2222310279619,74.2779551980908,74.5216392832188,890121.650275309,0.0,1.0
2016-03-30,99.12,99.4,98.54,99.08,398909,75.4811453684104,75.6943689428975,75.0394679641159,75.4506848577694,523837.574098973,0.0,1.0
2016-03-31,99.36,99.59,98.51,99.12,681171,75.6639084322565,75.8390563684422,75.0166225811351,75.4811453684104,894497.151446999,0.0,1.0
2016-04-01,99.72,99.79,98.43,98.63,654562,75.9380530280255,75.9913589216473,74.9557015598531,75.1080041130581,859554.8613277,0.0,1.0
2016-04-04,98.31,99.04,97.7725,98.93,855220,74.8643200279301,75.4202243471284,74.4550069161916,75.3364579428657,1123054.05523797,0.0,1.0
2016-04-05,97.72,98.88,97.34,98.53,1180407,74.4150274959753,75.2983823045644,74.1256526448857,75.0318528364556,1550081.69614986,0.0,1.0
2016-04-06,98.04,98.11,96.53,97.84,931040,74.6587115811033,74.7120174747251,73.5088273044054,74.5064090278983,1222619.03087949,0.0,1.0
2016-04-07,96.91,98.1,96.385,97.83,519699,73.7982021554949,74.7044023470648,73.3984079533317,74.498793900238,682456.057450852,0.0,1.0
2016-04-08,97.19,97.77,96.85,97.64,529599,74.011425729982,74.4531031342765,73.7525113895334,74.3541064746933,695456.496106233,0.0,1.0
2016-04-11,96.79,98.03,96.79,97.54,552271,73.7068206235719,74.651096453443,73.7068206235719,74.2779551980908,725228.813802681,0.0,1.0
2016-04-12,97.59,97.8,95.97,97.0,914853,74.316030836392,74.4759485172573,73.0823801554313,73.8667383044372,1201362.65709013,0.0,1.0
2016-04-13,99.33,99.44,98.01,98.11,630818,75.6410630492757,75.7248294535385,74.6358661981226,74.7120174747251,828374.819364731,0.0,1.0
2016-04-14,98.42,99.5,98.1,99.29,811343,74.9480864321929,75.7705202195,74.7044023470648,75.6106025386347,1065435.84848219,0.0,1.0
2016-04-15,99.4,99.8,98.59,98.8,760859,75.6943689428975,75.9989740493075,75.0775436024171,75.2374612832824,999141.490393473,0.0,1.0
2016-04-18,99.83,99.83,98.73,98.95,1011247,76.0218194322883,76.0218194322883,75.1841553896606,75.3516881981862,1327944.90797366,0.0,1.0
2016-04-19,96.88,100.0,96.54,100.0,1670195,73.7753567725142,76.1512766025126,73.5164424320656,76.1512766025126,2193259.35757838,0.0,1.0
2016-04-20,96.49,97.21,95.58,96.81,1002826,73.4783667937644,74.0266559853024,72.7853901766815,73.7220508788924,1316886.65606285,0.0,1.0
2016-04-21,96.19,97.02,95.78,96.73,727971,73.2499129639568,73.8819685597577,72.9376927298865,73.6611298576104,955953.770545169,0.0,1.0
2016-04-22,96.78,97.41,96.2,96.21,735490,73.6992054959116,74.1789585385075,73.2575280916171,73.2651432192773,965827.538045152,0.0,1.0
2016-04-25,96.9,97.05,96.22,96.75,388019,73.7905870278347,73.9048139427384,73.2727583469376,73.6763601129309,509537.091578052,0.0,1.0
2016-04-26,98.22,98.37,96.93,96.93,502376,74.7957838789878,74.9100107938916,73.8134324108154,73.8134324108154,659707.916155177,0.0,1.0
2016-04-27,98.23,98.46,97.47,98.05,590166,74.8033990066481,74.9785469428338,74.224649304469,74.6663267087635,774991.603989115,0.0,1.0
2016-04-28,97.34,98.21,97.11,97.6,483244,74.1256526448857,74.7881687513276,73.9505047086999,74.3236459640522,634584.240159745,0.0,1.0
2016-04-29,95.97,96.91,95.58,96.91,948166,73.0823801554313,73.7982021554949,72.7853901766815,73.7982021554949,1245108.47657768,0.0,1.0
2016-05-02,96.76,96.88,96.03,96.16,479122,73.6839752405912,73.7753567725142,73.1280709213928,73.2270675809761,629171.330246867,0.0,1.0
2016-05-03,96.39,96.58,95.7,95.94,760608,73.4022155171618,73.5469029427066,72.8767717086045,73.0595347724505,998811.883312413,0.0,1.0
2016-05-04,96.07,96.3,95.4,96.06,638980,73.1585314320338,73.3336793682196,72.648317878797,73.1509163043736,839092.958789502,0.0,1.0
2016-05-05,95.96,97.27,95.85,96.36,631246,73.074765027771,74.072346751264,72.9909986235083,73.3793701341811,828936.858530843,0.0,1.0
2016-05-06,97.0,97.03,95.42,95.91,378701,73.8667383044372,73.8895836874179,72.6635481341175,73.0366893894698,497300.921134531,0.0,1.0
2016-05-09,97.01,97.4,96.51,96.6,541279,73.8743534320974,74.1713434108472,73.4935970490849,73.5621331980271,710794.387368342,0.0,1.0
2016-05-10,97.95,98.07,97.25,97.25,422613,74.590175432161,74.6815569640841,74.0571164959434,74.0571164959434,554965.089037071,0.0,1.0
2016-05-11,96.12,98.07,96.02,97.52,593600,73.1966070703351,74.6815569640841,73.1204557937325,74.2627249427702,779501.049074224,0.0,1.0
2016-05-12,97.11,97.26,96.31,96.32,566909,73.9505047086999,74.0647316236037,73.3412944958798,73.3489096235401,744451.078553942,0.0,1.0
2016-05-13,96.07,97.55,95.86,96.94,453875,73.1585314320338,74.285570325751,72.9986137511685,73.8210475384757,596017.5853244,0.0,1.0
2016-05-16,96.94,97.35,96.07,96.31,722701,73.8210475384757,74.133267772546,73.1585314320338,73.3412944958798,949033.335018516,0.0,1.0
2016-05-17,94.33,97.06,93.98,96.63,1114771,71.8334992191501,73.9124290703987,71.5669697510413,73.5849785810079,1463890.1010403,0.0,1.0
2016-05-18,94.18,94.75,92.91,94.01,819211,71.7192723042463,72.1533345808806,70.7521510913944,71.589815134022,1075767.91427417,0.0,1.0
2016-05-19,93.48,93.97,92.25,92.93,700695,71.1862133680287,71.559354623381,70.2495526658178,70.7673813467149,920135.592286159,0.0,1.0
2016-05-20,94.14,94.94,93.92,93.99,696883,71.6888117936053,72.2980220064254,71.5212789850798,71.5745848787015,915129.766816026,0.0,1.0
2016-05-23,93.72,94.04,93.2,93.99,535752,71.3689764318748,71.6126605170028,70.9729897935417,71.5745848787015,703536.465706897,0.0,1.0
2016-05-24,95.31,95.55,93.98,94.08,555159,72.5797817298547,72.7625447937007,71.5669697510413,71.6431210276438,729021.264998311,0.0,1.0
2016-05-25,96.29,96.65,95.18,95.36,547396,73.3260642405593,73.6002088363284,72.4807850702715,72.617857368156,718827.082646622,0.0,1.0
2016-05-26,96.32,96.93,95.88,96.21,452241,73.3489096235401,73.8134324108154,73.013844006489,73.2651432192773,593871.856358451,0.0,1.0
2016-05-27,97.06,97.06,96.57,96.59,401046,73.9124290703987,73.9124290703987,73.5392878150464,73.5545180703669,526643.830402664,0.0,1.0
2016-05-31,96.92,97.46,96.17,97.46,743752,73.8058172831552,74.2170341768087,73.2346827086363,74.2170341768087,976676.995032097,0.0,1.0
2016-06-01,96.31,96.46,95.75,96.06,566453,73.8419891395413,73.9569958716661,73.4126306729424,73.6503112526668,738808.489122709,0.6575,1.0
2016-06-02,96.93,97.01,95.45,95.82,677351,74.3173502989902,74.37868722279,73.182617208693,73.4663004812673,883449.587019145,0.0,1.0
2016-06-03,96.16,96.5,95.63,96.46,582776,73.7269824074166,73.987664333566,73.3206252872426,73.9569958716661,760098.112388805,0.0,1.0
2016-06-06,96.97,97.28,95.66,96.07,615979,74.3480187608901,74.5856993406145,73.3436266336676,73.6579783681418,803403.838131878,0.0,1.0
2016-06-07,97.47,97.78,97.1,97.29,349722,74.7313745346391,74.9690551143635,74.4476912620648,74.5933664560895,456132.428344403,0.0,1.0
2016-06-08,97.69,97.91,97.4,97.5,418070,74.9000510750887,75.0687276155383,74.6777047263143,74.7543758810641,545276.775032581,0.0,1.0
2016-06-09,97.23,97.61,96.52,97.12,501480,74.5473637632396,74.8387141512889,74.0029985645159,74.4630254930148,654066.058658452,0.0,1.0
2016-06-10,96.5,96.92,96.01,96.74,331346,73.987664333566,74.3096831835152,73.6119756752919,74.1716751049655,432165.135742688,0.0,1.0
2016-06-13,95.12,96.395,95.02,96.0,491726,72.9296023980186,73.9071596210787,72.8529312432688,73.6043085598169,641344.194703449,0.0,1.0
2016-06-14,95.58,95.7,94.73,94.73,527983,73.2822897098677,73.3742950955675,72.6305848944944,72.6305848944944,688633.16552737,0.0,1.0
2016-06-15,95.96,96.79,95.64,95.7,437817,73.573640097917,74.2100106823404,73.3282924027176,73.3742950955675,571032.223824813,0.0,1.0
2016-06-16,96.59,96.85,95.27,95.58,438678,74.0566683728408,74.2560133751903,73.0446091301433,73.2822897098677,572155.201563716,0.0,1.0
2016-06-17,96.91,97.25,96.31,96.64,725607,74.3020160680402,74.5626979941895,73.8419891395413,74.0950039502157,946388.511256647,0.0,1.0
2016-06-20,97.61,98.35,97.53,97.9,399268,74.8387141512889,75.4060806964375,74.777377227489,75.0610605000633,520753.862783047,0.0,1.0
2016-06-21,97.55,97.83,97.26,97.82,384778,74.792711458439,75.0073906917385,74.5703651096645,74.9997235762635,501854.969128343,0.0,1.0
2016-06-22,97.95,98.35,97.71,97.83,487966,75.0993960774382,75.4060806964375,74.9153853060387,75.0073906917385,636440.133962132,0.0,1.0
2016-06-23,99.41,99.43,98.55,99.0,339485,76.2187949367854,76.2341291677354,75.5594230059371,75.9044432023112,442780.601267577,0.0,1.0
2016-06-24,96.85,97.59,96.16,96.16,1188991,74.2560133751903,74.8233799203389,73.7269824074166,73.7269824074166,1550767.04385094,0.0,1.0
2016-06-27,95.31,96.15,94.1,96.12,683580,73.0752775920432,73.7193152919417,72.1475566195706,73.6963139455167,891573.894029163,0.0,1.0
2016-06-28,97.41,97.715,95.65,96.0,763343,74.6853718417892,74.9192188637762,73.3359595181926,73.6043085598169,995606.49959025,0.0,1.0
2016-06-29,99.18,99.38,98.0,98.25,519872,76.0424512808609,76.1957935903605,75.1377316548131,75.3294095416876,678054.219603746,0.0,1.0
2016-06-30,101.25,101.28,99.13,99.7,1009327,77.6295441841819,77.6525455306069,76.004115703486,76.4411412855599,1316436.4137903,0.0,1.0
2016-07-01,102.14,102.47,100.71,100.99,762250,78.3119174614552,78.5649322721296,77.2155199485329,77.4301991818324,994180.930869436,0.0,1.0
2016-07-05,101.2,102.08,100.43,101.92,906211,77.591208606807,78.2659147686053,77.0008407152335,78.1432409210056,1181945.15650262,0.0,1.0
2016-07-06,103.26,103.99,101.21,101.63,1306955,79.1706343946531,79.7303338243267,77.598875722282,77.9208945722312,1704624.12398093,0.0,1.0
2016-07-07,102.94,103.97,102.215,103.46,764028,78.9252866994537,79.7149995933767,78.3694208275176,79.3239767041527,996499.925549772,0.0,1.0
2016-07-08,104.97,105.02,103.408,104.03,489651,80.4817111408748,80.5200467182497,79.2841077036828,79.7610022862266,638637.831395409,0.0,1.0
2016-07-11,105.24,105.9,105.03,105.47,465844,80.6887232586993,81.1947528800481,80.5277138337247,80.8650669146239,607587.040419733,0.0,1.0
2016-07-12,105.18,105.97,104.81,105.39,670951,80.6427205658494,81.2484226883729,80.3590372932751,80.803729990824,875102.249587116,0.0,1.0
2016-07-13,104.36,105.56,104.005,105.56,771207,80.014017096901,80.9340709538987,79.7418344975392,80.9340709538987,1005863.29045986,0.0,1.0
2016-07-14,103.83,104.7599,103.53,104.51,702732,79.607659976727,80.3206250447455,79.3776465124776,80.1290238290257,916553.30129451,0.0,1.0
2016-07-15,102.96,104.05,102.59,104.05,670025,78.9406209304037,79.7763365171766,78.6569376578294,79.7763365171766,873894.494202418,0.0,1.0
2016-07-18,101.98,102.94,101.75,102.84,906699,78.1892436138555,78.9252866994537,78.012899957931,78.8486155447039,1182581.64098181,0.0,1.0
2016-07-19,99.74,101.315,98.33,100.0,1635169,76.4718097474598,77.6793804347693,75.3907464654875,76.6711547498093,2132704.28146782,0.0,1.0
2016-07-20,100.01,100.75,99.465,99.78,796073,76.6788218652843,77.2461884104329,76.2609640718978,76.5024782093597,1038295.30492624,0.0,1.0
2016-07-21,98.78,100.0172,98.57,100.0,635937,75.7357666618616,76.6843421884263,75.574757236887,76.6711547498093,829434.488205073,0.0,1.0
2016-07-22,99.9,100.02,98.42,98.68,564395,76.5944835950595,76.6864889807593,75.4597505047623,75.6590955071118,736124.298429722,0.0,1.0
2016-07-25,100.47,100.47,99.49,99.71,529416,77.0315091771334,77.0315091771334,76.2801318605853,76.4488084010349,690502.18654926,0.0,1.0
2016-07-26,101.01,101.14,100.18,100.18,587151,77.4455334127824,77.5452059139571,76.809162828359,76.809162828359,765804.300086481,0.0,1.0
2016-07-27,101.73,101.95,100.79,101.17,732305,77.997565726981,78.1662422674306,77.2768568723328,77.5682072603821,955124.521587855,0.0,1.0
2016-07-28,102.64,102.84,100.97,101.38,810452,78.6952732352043,78.8486155447039,77.4148649508825,77.7292166853567,1057049.42444735,0.0,1.0
2016-07-29,102.24,102.597,101.48,102.29,816020,78.388588616205,78.6623046386619,77.8058878401065,78.4269241935799,1064311.60801322,0.0,1.0
2016-08-01,101.98,102.13,101.12,102.11,563283,78.1892436138555,78.3042503459803,77.5298716830072,78.2889161150303,734673.948550907,0.0,1.0
2016-08-02,100.57,102.02,100.45,101.8,474726,77.1081803318832,78.2199120757555,77.0161749461835,78.0512355353059,619171.579649622,0.0,1.0
2016-08-03,100.73,100.73,99.75,100.46,457232,77.2308541794829,77.2308541794829,76.4794768629348,77.0238420616584,596354.654487759,0.0,1.0
2016-08-04,100.8,101.279,99.03,99.03,502924,77.2845239878078,77.6517788190594,75.9274445487362,75.9274445487362,655949.426666553,0.0,1.0
2016-08-05,101.7,101.99,101.095,101.22,419832,77.9745643805561,78.1969107293305,77.5107038943197,77.606542837757,547574.901369337,0.0,1.0
2016-08-08,101.46,102.38,101.32,102.16,716271,77.7905536091565,78.4959282328548,77.6832139925068,78.3272516924052,934211.832777674,0.0,1.0
2016-08-09,100.75,101.52,100.63,101.19,369563,77.2461884104329,77.8365563020064,77.1541830247331,77.583541491332,482010.478655167,0.0,1.0
2016-08-10,101.21,101.32,100.63,100.95,672611,77.598875722282,77.6832139925068,77.1541830247331,77.3995307199325,877267.340233548,0.0,1.0
2016-08-11,102.0,102.41,101.39,101.65,654347,78.2045778448055,78.5189295792797,77.7368838008317,77.9362288031812,853446.126036895,0.0,1.0
2016-08-12,101.5,101.89,101.15,101.89,415277,77.8212220710565,78.1202395745807,77.5528730294321,78.1202395745807,541633.944806384,0.0,1.0
2016-08-15,102.52,102.73,101.44,101.49,398293,78.6032678495045,78.7642772744791,77.7752193782066,77.8135549555815,519482.198096137,0.0,1.0
2016-08-16,102.05,102.849,101.73,102.68,395678,78.2429134221804,78.8555159486314,77.997565726981,78.7259416971042,516071.528192269,0.0,1.0
2016-08-17,102.49,102.6157,101.71,101.82,401072,78.5802665030796,78.6766421446001,77.982231496031,78.0665697662558,523106.768521701,0.0,1.0
2016-08-18,103.36,103.37,102.27,102.38,414969,79.2473055494029,79.2549726648779,78.41158996263,78.4959282328548,541232.229192468,0.0,1.0
2016-08-19,103.8,104.01,102.77,103.02,635835,79.5846586303021,79.7456680552767,78.794945736379,78.9866236232535,829301.452514749,0.0,1.0
2016-08-22,102.97,103.82,102.74,103.52,523230,78.9482880458786,79.599992861252,78.7719443899541,79.3699793970026,682433.963212614,0.0,1.0
2016-08-23,104.03,104.12,102.84,103.0,663956,79.7610022862266,79.8300063255015,78.8486155447039,78.9712893923036,865978.870628203,0.0,1.0
2016-08-24,104.44,104.65,103.65,103.96,510764,80.0753540207008,80.2363634456755,79.4696518981773,79.7073324779018,666174.91502079,0.0,1.0
2016-08-25,104.17,104.56,103.72,104.05,537505,79.8683419028764,80.1673594064006,79.5233217065022,79.7763365171766,701052.43850046,0.0,1.0
2016-08-26,103.32,104.81,102.86,104.14,502140,79.216637087503,80.3590372932751,78.8639497756539,79.8453405564514,654926.877831129,0.0,1.0
2016-08-29,105.09,105.18,103.32,103.39,458249,80.5737165265746,80.6427205658494,79.216637087503,79.2703068958278,597681.098576567,0.0,1.0
2016-08-30,103.7,105.145,103.535,105.1,605696,79.5079874755523,80.615885661687,79.3814800702151,80.5813836420496,789992.01456726,0.0,1.0
2016-08-31,102.82,103.42,102.36,103.42,793397,78.8332813137539,79.2933082422528,78.4805940019048,79.2933082422528,1034805.07446247,0.0,1.0
2016-09-01,103.01,103.24,102.22,103.0,529797,78.9789565077786,79.1553001637031,78.3732543852551,78.9712893923036,690999.11398076,0.0,1.0
2016-09-02,103.41,104.04,103.06,104.04,454770,79.2856411267778,79.7686694017016,79.0172920851535,79.7686694017016,593143.538119375,0.0,1.0
2016-09-06,101.66,103.67,101.45,103.33,716565,77.9438959186561,79.4849861291273,77.7828864936815,79.224304202978,934595.288590958,0.0,1.0
2016-09-07,100.3,101.12,99.78,101.06,884096,77.4052810565387,78.0381058867118,77.0039775056973,77.9918016308455,1145591.4582266,0.6575,1.0
2016-09-08,99.72,100.23,99.6,100.18,523481,76.9576732498309,77.3512594246947,76.8650647380983,77.3126725448061,678314.755573963,0.0,1.0
2016-09-09,96.99,99.01,96.98,98.98,838687,74.8508296079132,76.4097395554128,74.8431122319355,76.3865874274796,1086751.5103854,0.0,1.0
2016-09-12,98.56,98.68,96.06,96.39,643303,76.0624576364153,76.155066148148,74.1331136419852,74.3877870492499,833577.373782425,0.0,1.0
2016-09-13,97.1,98.41,96.961,97.87,922402,74.9357207436681,75.9466969967495,74.8284492175778,75.5299586939526,1195227.50046503,0.0,1.0
2016-09-14,96.74,97.79,96.53,97.31,716234,74.6578952084702,75.4682196861309,74.495830312938,75.0977856392003,928079.702307747,0.0,1.0
2016-09-15,96.89,97.07,96.23,96.41,1028750,74.773655848136,74.9125686157349,74.2643090336064,74.4032218012054,1333030.81639394,0.0,1.0
2016-09-16,97.15,97.53,95.96,96.54,786273,74.9743076235567,75.2675679107101,74.055939882208,74.5035476889158,1018834.64310912,0.0,1.0
2016-09-19,98.62,99.26,96.96,97.4,604601,76.1087618922817,76.6026739548558,74.82767747998,75.1672420229997,783428.203764365,0.0,1.0
2016-09-20,98.75,99.61,98.58,99.14,496732,76.209087779992,76.872782114076,76.0778923883708,76.5100654431231,643654.010681889,0.0,1.0
2016-09-21,99.93,100.0,98.84,98.88,420954,77.1197381453631,77.1737597772071,76.2785441637915,76.3094136677024,545462.604407575,0.0,1.0
2016-09-22,101.47,101.88,100.14,100.27,824650,78.3082140459321,78.6246264610186,77.2818030408952,77.3821289286056,1068562.68553026,0.0,1.0
2016-09-23,98.62,101.055,98.535,100.9,762141,76.1087618922817,77.9879429428567,76.043164196471,77.868323615202,987564.947205143,0.0,1.0
2016-09-26,98.51,98.82,97.87,98.02,497388,76.0238707565267,76.2631094118361,75.5299586939526,75.6457193336184,644504.04053905,0.0,1.0
2016-09-27,100.41,100.44,98.58,98.58,642708,77.4901721922937,77.5133243202268,76.0778923883708,76.0778923883708,832806.386335761,0.0,1.0
2016-09-28,100.74,100.92,99.96,100.32,540141,77.7448455995584,77.8837583671574,77.1428902732962,77.4207158084942,699902.404080523,0.0,1.0
2016-09-29,99.58,101.01,99.53,100.6,538293,76.8496299861428,77.9532147509569,76.8110431062542,77.6368023358704,697507.807775594,0.0,1.0
2016-09-30,100.45,100.84,99.995,100.01,655921,77.5210416962045,77.8220193593357,77.1699010892183,77.1814771531848,849927.490760562,0.0,1.0
2016-10-03,99.83,100.15,99.05,99.57,703595,77.0425643855859,77.2895204168729,76.4406090593236,76.8419126101651,911702.374007963,0.0,1.0
2016-10-04,98.39,100.34,98.05,99.73,482095,75.9312622447941,77.4361505604496,75.6688714615516,76.9653906258087,624687.719493983,0.0,1.0
2016-10-05,98.91,99.27,98.58,98.92,652430,76.3325657956356,76.6103913308335,76.0778923883708,76.3402831716133,845403.932481065,0.0,1.0
2016-10-06,99.22,99.42,97.96,98.54,541912,76.5718044509449,76.7261519704993,75.5994150777521,76.0470228844599,702197.225539413,0.0,1.0
2016-10-07,98.27,99.94,97.86,99.94,433508,75.8386537330614,77.1274555213408,75.5222413179749,77.1274555213408,561729.791643551,0.0,1.0
2016-10-10,98.42,98.99,98.3,98.74,242104,75.9544143727272,76.3943048034573,75.8618058609946,76.2013704040143,313712.848381276,0.0,1.0
2016-10-11,97.29,98.26,97.19,98.08,440813,75.0823508872448,75.8309363570837,75.0051771274676,75.6920235894847,571195.444245017,0.0,1.0
2016-10-12,98.09,98.652,97.25,98.0,312239,75.6997409654625,76.1334574954104,75.0514813833339,75.630284581663,404592.183795894,0.0,1.0
2016-10-13,97.7,97.87,96.62,97.37,450994,75.3987633023314,75.5299586939526,74.5652866967375,75.1440898950666,584387.752134889,0.0,1.0
2016-10-14,98.01,98.66,97.8401,98.14,352034,75.6380019576407,76.1396313961925,75.5068837397792,75.7383278453511,456157.638316815,0.0,1.0
2016-10-17,97.83,98.25,97.43,97.75,584803,75.4990891900417,75.823218981106,75.1903941509329,75.43735018222,757774.406337423,0.0,1.0
2016-10-18,96.35,98.96,96.27,98.59,839791,74.3569175453391,76.3711526755242,74.2951785375173,76.0856097643485,1088182.0484377,0.0,1.0
2016-10-19,92.12,94.55,90.58,92.7,2775096,71.0924675067632,72.9677898693493,69.9039916061942,71.540075313471,3595906.18367101,0.0,1.0
2016-10-20,89.51,91.87,88.81,91.8,1405072,69.0782323765781,70.8995331073202,68.5380160581376,70.8455114754761,1820660.29186125,0.0,1.0
2016-10-21,90.59,90.77,88.51,88.86,1178741,69.9117089821719,70.0506217497709,68.306494778806,68.5766029380262,1527385.73759126,0.0,1.0
2016-10-24,91.02,91.858,90.7485,91.15,784133,70.2435561492139,70.8902722561469,70.0340293914188,70.3438820369243,1016061.67985558,0.0,1.0
2016-10-25,90.49,90.96,90.25,90.51,833523,69.8345352223947,70.1972518933476,69.6493181989294,69.8499699743502,1080060.1168147,0.0,1.0
2016-10-26,91.06,91.17,90.19,90.3,568277,70.2744256531248,70.3593167888797,69.6030139430631,69.687905078818,736360.391978515,0.0,1.0
2016-10-27,89.15,91.38,89.11,91.38,904933,68.8004068413802,70.5213816844119,68.7695373374693,70.5213816844119,1172591.56818645,0.0,1.0
2016-10-28,89.84,90.71,89.28,89.34,598729,69.3329057838429,70.0043174939046,68.9007327290905,68.9470369849568,775819.399920997,0.0,1.0
2016-10-31,90.59,90.71,89.6,90.09,751761,69.9117089821719,70.0043174939046,69.1476887603776,69.5258401832859,974114.779648236,0.0,1.0
2016-11-01,89.0,90.87,88.5,90.87,754954,68.6846462017143,70.1277955095481,68.2987774028283,70.1277955095481,978252.19631579,0.0,1.0
2016-11-02,88.44,89.43,88.14,88.87,755327,68.252473146962,69.0164933687563,68.0209518676304,68.584320314004,978735.521219327,0.0,1.0
2016-11-03,87.91,88.885,87.68,88.63,672952,67.8434522201428,68.5958963779705,67.6659525726552,68.3991032905387,871995.872616216,0.0,1.0
2016-11-04,87.67,88.7,87.58,88.18,659861,67.6582351966775,68.4531249223827,67.588778812878,68.0518213715412,855032.853012413,0.0,1.0
2016-11-07,88.63,88.98,87.96,88.92,865374,68.3991032905387,68.6692114497589,67.8820391000314,68.6229071938926,1121331.91708976,0.0,1.0
2016-11-08,88.71,88.93,88.04,88.5,631228,68.4608422983604,68.6306245698703,67.9437781078531,68.2987774028283,817930.863835444,0.0,1.0
2016-11-09,90.18,90.262,86.61,87.16,1001240,69.5952965670854,69.6585790501027,66.8401933430391,67.2646490218137,1297383.98503647,0.0,1.0
2016-11-10,93.5,94.57,90.59,90.59,1935038,72.1574653916887,72.9832246213048,69.9117089821719,69.9117089821719,2507378.16271523,0.0,1.0
2016-11-11,94.62,94.78,93.13,93.13,822189,73.0218115011934,73.1452895168369,71.871922480513,71.871922480513,1065373.77778869,0.0,1.0
2016-11-14,96.15,96.49,94.662,94.78,1108346,74.2025700257847,74.4649608090271,73.0542244802998,73.1452895168369,1436169.5000991,0.0,1.0
2016-11-15,96.08,97.32,95.05,96.36,844658,74.1485483939406,75.105503015178,73.3536586682354,74.3646349213168,1094488.59617368,0.0,1.0
2016-11-16,95.35,96.4,94.75,95.75,588220,73.585179947567,74.3955044252277,73.1221373889037,73.8938749866758,762202.077102544,0.0,1.0
2016-11-17,94.6,95.44,94.23,95.44,873804,73.0063767492379,73.6546363313665,72.7208338380623,73.6546363313665,1132255.31906516,0.0,1.0
2016-11-18,94.55,94.87,93.98,94.5,1038931,72.9677898693493,73.2147459006364,72.5278994386193,72.9292029894607,1346223.12428381,0.0,1.0
2016-11-21,95.96,96.29,94.57,94.69,645298,74.055939882208,74.3106132894727,72.9832246213048,73.0758331330374,836162.449338882,0.0,1.0
2016-11-22,97.17,97.34,95.98,96.36,502375,74.9897423755122,75.1209377671334,74.0713746341634,74.3646349213168,650966.081541583,0.0,1.0
2016-11-23,97.31,97.86,96.87,96.89,519982,75.0977856392003,75.5222413179749,74.7582210961805,74.773655848136,673780.831076697,0.0,1.0
2016-11-25,97.9,98.05,96.89,97.41,227152,75.5531108218858,75.6688714615516,74.773655848136,75.1749593989774,294338.387368666,0.0,1.0
2016-11-28,97.05,97.95,96.59,97.59,614455,74.8971338637795,75.5916977017744,74.5421345688044,75.3138721665764,796196.792502879,0.0,1.0
2016-11-29,96.55,97.319,96.29,97.05,501659,74.5112650648935,75.1047312775802,74.3106132894727,74.8971338637795,650038.305051145,0.0,1.0
2016-11-30,96.23,97.34,96.21,96.45,1032936,74.2643090336064,75.1209377671334,74.248874281651,74.4340913051163,1338454.93984222,0.0,1.0
2016-12-01,96.22,97.58,96.06,96.16,709134,74.2565916576287,75.3061547905987,74.1331136419852,74.2102874017624,918879.684036645,0.0,1.0
2016-12-02,95.75,97.01,95.52,96.3,506354,73.8938749866758,74.8662643598686,73.7163753391882,74.3183306654504,656121.979105065,0.0,1.0
2016-12-05,97.35,97.81,96.23,96.25,587354,75.1286551431111,75.4836544380863,74.2643090336064,74.2797437855618,761079.934028914,0.0,1.0
2016-12-06,97.49,97.97,96.62,97.38,611575,75.2366984067992,75.6071324537298,74.5652866967375,75.1518072710443,792464.954105587,0.0,1.0
2016-12-07,99.81,99.87,97.01,97.11,578544,77.5345471041656,77.5811563900713,75.3594470952319,75.4371292384081,744758.03105449,0.6575,1.0
2016-12-08,98.85,99.79,98.34,99.51,617097,76.788798529674,77.5190106755303,76.3926195994754,77.301500674637,794387.197325758,0.0,1.0
2016-12-09,98.63,99.34,97.9,98.59,747859,76.6178978146864,77.1694410312374,76.0508181695001,76.5868249574159,962716.744701147,0.0,1.0
2016-12-12,98.21,98.55,97.38,98.44,661533,76.2916328133463,76.5557521001454,75.6468710249839,76.4703017426516,851589.532615619,0.0,1.0
2016-12-13,99.82,99.92,98.08,98.55,938733,77.5423153184832,77.6199974616594,76.1906460272173,76.5557521001454,1208428.29718375,0.0,1.0
2016-12-14,97.92,99.92,97.77,99.47,768569,76.0663545981354,77.6199974616594,75.9498313833711,77.2704278173665,989376.668273318,0.0,1.0
2016-12-15,98.15,98.9,97.44,97.76,539532,76.2450235274406,76.8276396012621,75.6934803108896,75.9420631690534,694537.995400335,0.0,1.0
2016-12-16,97.98,99.12,97.64,98.4,762910,76.1129638840411,76.9985403162498,75.848844597242,76.4392288853811,982091.853811951,0.0,1.0
2016-12-19,98.56,98.78,97.7,98.24,426126,76.563520314463,76.7344210294507,75.8954538831477,76.3149374562992,548550.777021499,0.0,1.0
2016-12-20,98.72,99.4125,98.39,98.99,437652,76.687811743545,77.2257605850401,76.4314606710635,76.8975535301207,563388.163747372,0.0,1.0
2016-12-21,97.83,99.13,97.82,98.51,437518,75.9964406692768,77.0063085305674,75.9886724549592,76.524679242875,563215.665931889,0.0,1.0
2016-12-22,96.57,97.98,96.08,97.94,511519,75.0176456652567,76.1129638840411,74.6370031636933,76.0818910267706,658476.940884292,0.0,1.0
2016-12-23,96.9,97.57,96.675,96.78,251434,75.2739967377381,75.7944670970187,75.0992119155917,75.1807781659267,323670.26670427,0.0,1.0
2016-12-27,97.58,97.74,96.9,96.9,259245,75.8022353113363,75.9265267404182,75.2739967377381,75.2739967377381,333725.344590422,0.0,1.0
2016-12-28,96.37,97.85,96.33,97.79,345105,74.8622813789043,76.011977097912,74.8312085216338,75.9653678120063,444252.676213149,0.0,1.0
2016-12-29,96.45,96.8,95.93,96.4,374363,74.9244270934452,75.1963145945619,74.520479948929,74.8855860218571,481916.415656635,0.0,1.0
2016-12-30,95.54,96.94,94.88,96.67,610757,74.2175195905418,75.3050695950086,73.7048174455789,75.0953278084329,786225.733518536,0.0,1.0
2017-01-03,95.63,96.54,94.42,96.42,648032,74.2874335194004,74.9943410223038,73.3474795869683,74.9011224504924,834209.734057053,0.0,1.0
2017-01-04,97.12,97.12,95.95,96.19,542945,75.4448974527258,75.4448974527258,74.5360163775642,74.7224535211871,698931.540506652,0.0,1.0
2017-01-05,96.67,96.73,95.72,96.38,414556,75.0953278084329,75.1419370943386,74.3573474482589,74.8700495932219,533656.749221883,0.0,1.0
2017-01-06,96.16,96.79,96.09,96.66,400212,74.6991488782342,75.1885463802443,74.6447713780109,75.0875595941152,515191.759182327,0.0,1.0
2017-01-09,96.05,96.49,95.56,96.13,607713,74.6136985207404,74.9554999507157,74.233056019177,74.6758442352814,782307.201053365,0.0,1.0
2017-01-10,97.28,97.7,95.6801,96.1,470447,75.5691888818077,75.8954538831477,74.3263522731316,74.6525395923285,605605.073141355,0.0,1.0
2017-01-11,97.48,97.593,96.74,97.12,468914,75.7245531681601,75.8123339899492,75.1497053086562,75.4448974527258,603631.646640334,0.0,1.0
2017-01-12,98.09,98.21,96.49,97.31,547022,76.1984142415349,76.2916328133463,74.9554999507157,75.5924935247605,704179.850907605,0.0,1.0
2017-01-13,98.57,99.04,98.15,98.15,504117,76.5712885287807,76.9363946017088,76.2450235274406,76.2450235274406,648948.367524504,0.0,1.0
2017-01-17,97.56,98.98,96.94,98.22,698817,75.786698882701,76.8897853158031,75.3050695950086,76.299401027664,899585.118828311,0.0,1.0
2017-01-18,99.29,99.58,97.16,97.43,860968,77.1305999596493,77.3558781748603,75.4759703099962,75.685712096572,1108321.63583223,0.0,1.0
2017-01-19,99.11,100.4,98.33,99.27,774123,76.9907721019322,77.9928717489051,76.3848513851578,77.1150635310141,996526.316535985,0.0,1.0
2017-01-20,99.74,100.03,98.96,99.34,665003,77.4801696039422,77.7054478191532,76.8742488871678,77.1694410312374,856056.453658373,0.0,1.0
2017-01-23,96.25,98.19,95.67,97.82,1251744,74.7690628070928,76.2760963847111,74.3185063766709,75.9886724549592,1611366.45929138,0.0,1.0
2017-01-24,96.92,97.36,96.07,96.51,915694,75.2895331663734,75.6313345963486,74.6292349493756,74.9710363793509,1178770.2585947,0.0,1.0
2017-01-25,97.81,98.17,97.2,97.4,638211,75.9809042406415,76.2605599560759,75.5070431672667,75.6624074536191,821567.188938642,0.0,1.0
2017-01-26,97.14,98.04,96.21,97.44,837562,75.460433881361,76.1595731699468,74.7379899498223,75.6934803108896,1078191.1591963,0.0,1.0
2017-01-27,96.67,97.61,96.32,97.55,655244,75.0953278084329,75.8255399542891,74.8234403073161,75.7789306683834,843493.72096205,0.0,1.0
2017-01-30,97.08,97.11,95.74,96.79,609822,75.4138245954553,75.4371292384081,74.3728838768942,75.1885463802443,785022.11070154,0.0,1.0
2017-01-31,96.81,97.43,95.83,96.74,680594,75.2040828088795,75.685712096572,74.4427978057528,75.1497053086562,876126.703219635,0.0,1.0
2017-02-01,96.34,97.86,95.8,96.89,607340,74.8389767359514,76.0197453122296,74.4194931627999,75.2662285234205,781827.039223697,0.0,1.0
2017-02-02,96.62,97.06,96.07,96.36,366601,75.0564867368448,75.39828816682,74.6292349493756,74.8545131645866,471924.415329875,0.0,1.0
2017-02-03,97.14,97.51,96.53,96.75,476428,75.460433881361,75.747857811113,74.9865728079862,75.1574735229738,613304.397278736,0.0,1.0
2017-02-06,97.21,97.81,96.8078,96.97,463151,75.5148113815843,75.9809042406415,75.2023738017297,75.3283742379615,596212.953277397,0.0,1.0
2017-02-07,96.97,97.75,96.53,97.3,372891,75.3283742379615,75.9342949547358,74.9865728079862,75.5847253104429,480021.514280573,0.0,1.0
2017-02-08,99.04,99.07,96.888,96.99,866152,76.9363946017088,76.9596992446617,75.264674880557,75.3439106665967,1114994.98415662,0.0,1.0
2017-02-09,99.67,100.1,98.91,99.02,532167,77.4257921037189,77.7598253193765,76.8354078155797,76.9208581730736,685057.052034374,0.0,1.0
2017-02-10,99.78,99.92,98.94,99.74,483387,77.5112424612127,77.6199974616594,76.8587124585326,77.4801696039422,622262.698009723,0.0,1.0
2017-02-13,99.89,100.25,99.06,100.0,523424,77.5966928187065,77.8763485341408,76.951931030344,77.6821431762003,673802.213222617,0.0,1.0
2017-02-14,99.66,99.97,98.89,98.96,493530,77.4180238894012,77.6588385332475,76.8198713869445,76.8742488871678,635319.752804148,0.0,1.0
2017-02-15,100.12,100.12,99.4,99.6,487911,77.7753617480118,77.7753617480118,77.2160503171431,77.3714146034955,628086.430227999,0.0,1.0
2017-02-16,99.23,100.62,98.52,100.23,707776,77.0839906737436,78.1637724638928,76.5324474571926,77.8608121055056,911118.013820251,0.0,1.0
2017-02-17,100.67,100.67,98.96,99.05,902326,78.2026135354809,78.2026135354809,76.8742488871678,76.9441628160264,1161561.67055449,0.0,1.0
2017-02-21,97.67,100.9,96.3524,100.6,1522774,75.8721492401949,78.3812824647861,74.8486093217053,78.1482360352575,1960262.60056447,0.0,1.0
2017-02-22,95.99,97.42,95.87,96.98,904877,74.5670892348347,75.6779438822544,74.4738706630233,75.3361424522791,1164845.56553433,0.0,1.0
2017-02-23,95.0,95.99,94.88,95.99,1009361,73.7980360173903,74.5670892348347,73.7048174455789,74.5670892348347,1299347.51891506,0.0,1.0
2017-02-24,96.25,96.28,94.6,94.69,672814,74.7690628070928,74.7923674500457,73.4873074446855,73.5572213735441,866111.531544526,0.0,1.0
2017-02-27,96.18,96.71,95.59,96.28,666432,74.7146853068695,75.1264006657033,74.2563606621299,74.7923674500457,857896.001257824,0.0,1.0
2017-02-28,95.71,96.05,95.28,95.83,760142,74.3495792339413,74.6136985207404,74.0155460182837,74.4427978057528,978528.615354792,0.0,1.0
2017-03-01,96.57,97.26,96.23,96.54,709490,75.0176456652567,75.5536524531724,74.7535263784576,74.9943410223038,913324.441101887,0.0,1.0
2017-03-02,95.87,96.52,95.66,96.5,606840,74.4738706630233,74.9788045936686,74.3107381623532,74.9632681650333,781183.390658458,0.0,1.0
2017-03-03,94.7,95.99,94.37,95.88,784029,73.5649895878617,74.5670892348347,73.3086385153803,74.4816388773409,1009278.28191049,0.0,1.0
2017-03-06,94.18,94.69,94.0,94.36,662079,73.1610424433455,73.5572213735441,73.0212145856283,73.3008703010626,852292.396848859,0.0,1.0
2017-03-07,93.52,94.16,93.44,94.03,544706,72.6483402983825,73.1455060147102,72.5861945838416,73.0445192285812,701198.470753422,0.0,1.0
2017-03-08,93.15,93.59,92.77,92.81,557036,72.88527083507,73.2295490870016,72.5879396174927,72.6192376403955,711912.061319161,0.675,1.0
2017-03-09,92.95,93.36,92.81,93.26,769596,72.7287807205556,73.0495854553101,72.6192376403955,72.9713403980529,983571.393487999,0.0,1.0
2017-03-10,93.21,93.6,92.77,93.3,651082,72.9322178694243,73.2373735927273,72.5879396174927,73.0026384209557,832106.234979071,0.0,1.0
2017-03-13,94.14,94.22,92.87,93.21,818187,73.6598969019161,73.7224929477219,72.6661846747498,72.9322178694243,1045672.44076602,0.0,1.0
2017-03-14,94.06,94.36,93.67,93.95,487155,73.5973008561104,73.8320360278819,73.2921451328073,73.5112312931275,622601.627600255,0.0,1.0
2017-03-15,93.96,94.52,93.58,94.2,828823,73.5190557988532,73.9572281194934,73.2217245812759,73.7068439362704,1059265.63166246,0.0,1.0
2017-03-16,94.27,94.73,93.89,94.4,410968,73.7616154763505,74.1215427397335,73.4642842587731,73.8633340507848,525231.898865088,0.0,1.0
2017-03-17,94.9,95.0,93.99,94.58,1293997,74.2545593370707,74.3328043943279,73.5425293160303,74.0041751538477,1653774.7499458,0.0,1.0
2017-03-20,94.33,94.95,94.1248,94.95,460571,73.8085625107048,74.2936818656993,73.648003653213,74.2936818656993,588626.31857515,0.0,1.0
2017-03-21,93.3,94.65,93.0,94.65,691086,73.0026384209557,74.0589466939278,72.7679032491842,74.0589466939278,883232.787124735,0.0,1.0
2017-03-22,93.47,93.55,92.7,93.36,522926,73.135655018293,73.1982510640987,72.5331680774126,73.0495854553101,668318.253357743,0.0,1.0
2017-03-23,93.45,93.82,92.71,93.36,511852,73.1200060068415,73.4095127186931,72.5409925831383,73.0495854553101,654165.282693283,0.0,1.0
2017-03-24,92.84,93.76,92.66,93.51,530749,72.6427111575727,73.3625656843388,72.5018700545097,73.1669530411958,678316.328986068,0.0,1.0
2017-03-27,92.76,92.835,92.06,92.31,456348,72.5801151117669,72.6387989047098,72.0323997109666,72.2280123541096,583229.172546975,0.0,1.0
2017-03-28,93.1,93.4348,92.095,92.36,516630,72.8461483064414,73.1081127581384,72.0597854810066,72.2671348827382,660271.738701481,0.0,1.0
2017-03-29,92.67,93.47,92.29,92.97,893761,72.5096945602355,73.135655018293,72.2123633426582,72.744429732007,1142258.73343316,0.0,1.0
2017-03-30,92.34,93.71,92.04,92.61,506424,72.2514858712867,73.3234431557102,72.0167506995152,72.4627475258812,647228.103285057,0.0,1.0
2017-03-31,92.41,93.28,91.93,92.29,685362,72.3062574113668,72.9869894095043,71.9306811365323,72.2123633426582,875917.309060497,0.0,1.0
2017-04-03,90.34,92.5,89.2328,92.5,1301207,70.686584726143,72.3766779628982,69.8202554521914,72.3766779628982,1662989.3895061,0.0,1.0
2017-04-04,90.03,90.66,89.76,90.05,910740,70.4440250486457,70.936968909366,70.2327633940513,70.4596740600972,1163958.50667787,0.0,1.0
2017-04-05,90.23,91.27,89.93,90.21,810950,70.6005151631601,71.4142637586348,70.3657799913885,70.5848661517087,1036423.29423372,0.0,1.0
2017-04-06,90.32,90.65,89.66,90.33,585492,70.6709357146916,70.9291444036403,70.1545183367941,70.6787602204173,748279.853736344,0.0,1.0
2017-04-07,89.86,90.61,89.83,90.08,413270,70.3110084513085,70.8978463807374,70.2875349341313,70.4831475772743,528173.937737184,0.0,1.0
2017-04-10,89.79,91.05,89.73,90.0,690427,70.2562369112285,71.242124632669,70.2092898768742,70.4205515314686,882390.561400707,0.0,1.0
2017-04-11,90.61,90.61,89.35,89.68,693828,70.8978463807374,70.8978463807374,69.9119586592968,70.1701673482456,886737.161836849,0.0,1.0
2017-04-12,89.42,90.23,89.18,90.15,712477,69.9667301993769,70.6005151631601,69.7789420619596,70.5379191173543,910571.255201624,0.0,1.0
2017-04-13,88.94,90.05,88.88,89.29,615108,69.5911539245424,70.4596740600972,69.5442068901881,69.8650116249425,786130.167913576,0.0,1.0
2017-04-17,90.1,90.13,89.12,89.12,811287,70.4987965887258,70.5222701059029,69.7319950276053,69.7319950276053,1036853.99236573,0.0,1.0
2017-04-18,90.14,90.72,89.31,89.81,1084008,70.5300946116286,70.9839159437203,69.880660636394,70.2718859226799,1385401.24833307,0.0,1.0
2017-04-19,91.91,94.99,91.515,92.89,1909153,71.9150321250808,74.3249798886022,71.6059641489149,72.6818336862013,2439966.26358738,0.0,1.0
2017-04-20,92.9,93.18,92.11,92.15,984480,72.689658191927,72.9087443522471,72.0715222395952,72.1028202624981,1258200.88132093,0.0,1.0
2017-04-21,93.11,93.5199,92.6,92.9,723131,72.8539728121671,73.1746993018643,72.4549230201554,72.689658191927,924187.450746067,0.0,1.0
2017-04-24,93.6,93.97,92.66,93.97,938166,73.2373735927273,73.5268803045789,72.5018700545097,73.5268803045789,1199009.92201501,0.0,1.0
2017-04-25,93.29,94.59,93.02,94.11,572264,72.99481391523,74.0119996595735,72.7835522606356,73.636423384739,731373.993527795,0.0,1.0
2017-04-26,93.13,93.89,92.91,93.58,662114,72.8696218236185,73.4642842587731,72.6974826976527,73.2217245812759,846205.528131531,0.0,1.0
2017-04-27,93.33,93.89,92.89,93.35,744413,73.0261119381329,73.4642842587731,72.6818336862013,73.0417609495843,951386.612898952,0.0,1.0
2017-04-28,92.02,93.35,91.18,93.35,1545353,72.0011016880637,73.0417609495843,71.3438432071034,73.0417609495843,1975016.76677226,0.0,1.0
2017-05-01,91.34,92.2,90.93,92.2,771820,71.4690352987149,72.1419427911267,71.1482305639604,72.1419427911267,986413.745552091,0.0,1.0
2017-05-02,92.07,92.08,91.26,91.41,662681,72.0402242166923,72.0480487224181,71.4064392529091,71.5238068387949,846930.174543554,0.0,1.0
2017-05-03,92.06,92.21,91.44,92.14,724062,72.0323997109666,72.1497672968524,71.5472803559721,72.0949957567724,925377.302262106,0.0,1.0
2017-05-04,92.25,92.56,91.68,92.05,816204,72.1810653197553,72.4236249972526,71.7350684933893,72.0245752052409,1043138.09537794,0.0,1.0
2017-05-05,92.73,92.73,91.83,92.41,590570,72.5566415945898,72.5566415945898,71.8524360792751,72.3062574113668,754769.720544555,0.0,1.0
2017-05-08,92.54,92.9199,92.21,92.75,470382,72.4079759858011,72.7052289583212,72.1497672968524,72.5722906060412,601165.129771558,0.0,1.0
2017-05-09,92.83,92.99,92.22,92.65,445452,72.634886651847,72.7600787434585,72.1575918025781,72.494045548784,569303.692290521,0.0,1.0
2017-05-10,92.79,92.83,92.03,92.83,633458,72.6035886289441,72.634886651847,72.0089261937895,72.634886651847,809582.128514339,0.0,1.0
2017-05-11,91.85,92.31,90.7,92.31,575139,71.8680850907265,72.2280123541096,70.9682669322689,72.2280123541096,735048.347027914,0.0,1.0
2017-05-12,91.44,91.764,91.01,91.6,510875,71.5472803559721,71.8007943414853,71.2108266097662,71.6724724475836,652916.641521241,0.0,1.0
2017-05-15,91.86,92.87,91.33,91.52,857632,71.8759095964522,72.6661846747498,71.4612107929891,71.6098764017778,1096084.57078766,0.0,1.0
2017-05-16,91.54,92.09,90.83,92.09,518907,71.6255254132293,72.0558732281438,71.0699855067032,72.0558732281438,663181.826673575,0.0,1.0
2017-05-17,91.13,91.88,90.69,91.16,805429,71.3047206784748,71.8915586079037,70.9604424265432,71.3281941956519,1029367.25747749,0.0,1.0
2017-05-18,91.65,92.33,90.92,91.12,826834,71.7115949762122,72.243661365561,71.1404060582347,71.2968961727491,1056723.61805838,0.0,1.0
2017-05-19,92.12,92.48,90.67,91.72,2518301,72.0793467453209,72.3610289514468,70.9447934150917,71.7663665162922,3218479.33694071,0.0,1.0
2017-05-22,92.46,92.86,92.08,92.14,634983,72.3453799399954,72.6583601690241,72.0480487224181,72.0949957567724,811531.133414402,0.0,1.0
2017-05-23,90.65,91.65,89.55,91.4,1380038,70.9291444036403,71.7115949762122,70.0684487738112,71.5159823330692,1763738.24542538,0.0,1.0
2017-05-24,90.17,90.84,89.83,90.27,907036,70.5535681288058,71.0778100124289,70.2875349341313,70.631813186063,1159224.66133371,0.0,1.0
2017-05-25,91.36,91.52,90.03,90.49,611612,71.4846843101663,71.6098764017778,70.4440250486457,70.8039523120288,781662.154057431,0.0,1.0
2017-05-26,93.28,93.89,91.3,91.5,1143322,72.9869894095043,73.4642842587731,71.437737275812,71.5942273903264,1461206.67563954,0.0,1.0
2017-05-30,92.54,93.58,91.9689,93.06,1033100,72.4079759858011,73.2217245812759,71.9611184638053,72.8148502835385,1320338.99164296,0.0,1.0
2017-05-31,92.62,92.71,92.04,92.54,1158285,72.4705720316069,72.5409925831383,72.0167506995152,72.4079759858011,1480329.92830816,0.0,1.0
2017-06-01,94.11,94.35,92.515,93.04,680907,73.636423384739,73.8242115221562,72.3884147214868,72.7992012720871,870223.658680311,0.0,1.0
2017-06-02,94.28,94.85,93.955,94.29,800920,73.7694399820762,74.2154368084421,73.5151435459903,73.7772644878019,1023604.5931533,0.0,1.0
2017-06-05,93.78,94.389,93.56,94.13,562221,73.3782146957902,73.8547270944865,73.2060755698244,73.6520723961904,718538.677979377,0.0,1.0
2017-06-06,92.12,93.44,91.7001,93.44,711961,72.0793467453209,73.1121815011158,71.750795749898,73.1121815011158,909911.788625603,0.0,1.0
2017-06-07,91.84,92.1,90.97,90.97,647285,72.3884147214868,72.5933470802367,71.7026795210546,71.7026795210546,821217.796089609,0.675,1.0
2017-06-08,90.89,91.89,90.78,91.85,608025,71.6396234106701,72.4278247904772,71.5529212588913,72.3962967352849,771408.190313979,0.0,1.0
2017-06-09,91.61,91.71,90.55,90.95,692362,72.2071284041312,72.2859485421119,71.3716349415356,71.6869154934585,878407.49551773,0.0,1.0
2017-06-12,92.97,93.42,91.61,91.61,566109,73.2790822806689,73.6337729015821,72.2071284041312,72.2071284041312,718228.88731624,0.0,1.0
2017-06-13,93.86,93.95,92.34,92.98,579088,73.9805815086972,74.0515196328799,72.7825154113904,73.286964294467,734695.491324439,0.0,1.0
2017-06-14,94.26,95.1,93.37,93.44,795960,74.2958620606201,74.9579512196581,73.5943628325917,73.6495369291782,1009843.4491383,0.0,1.0
2017-06-15,94.84,94.97,93.58,93.73,614612,74.7530188609082,74.8554850402831,73.7598851223512,73.8781153293223,779765.191670171,0.0,1.0
2017-06-16,95.61,95.65,93.75,94.72,1352826,75.3599339233597,75.391461978552,73.8938793569184,74.6584346953314,1716345.63787624,0.0,1.0
2017-06-19,93.49,95.87,93.4,95.84,981150,73.6889469981686,75.5648662821096,73.618008873986,75.5412202407153,1244796.0954345,0.0,1.0
2017-06-20,91.27,93.02,91.1,93.0,865947,71.9391399349968,73.3184923496592,71.8051457004295,73.3027283220631,1098636.74713675,0.0,1.0
2017-06-21,89.89,91.49,89.6,91.3,971855,70.8514220308629,72.1125442385543,70.6228436307188,71.962785976391,1233003.42386841,0.0,1.0
2017-06-22,89.67,90.15,89.01,89.83,916857,70.6780177273054,71.0563543896128,70.1578048166326,70.8041299480745,1163226.83959821,0.0,1.0
2017-06-23,90.74,90.92,89.28,89.65,1443804,71.521393203699,71.6632694520643,70.3706191891806,70.6622536997092,1831770.45484657,0.0,1.0
2017-06-26,91.16,91.68,90.61,90.99,578758,71.852437783218,72.2623025007177,71.4189270243241,71.7184435486508,734276.816594282,0.0,1.0
2017-06-27,90.85,91.8,90.56,91.09,652969,71.6080953554778,72.3568866662945,71.3795169553337,71.7972636866315,828429.151138734,0.0,1.0
2017-06-28,91.94,92.71,91.17,91.29,630702,72.4672348594675,73.074149921919,71.860319797016,71.9549039625929,800178.756543576,0.0,1.0
2017-06-29,91.12,92.39,90.72,92.0,630802,71.8209097280257,72.8219254803808,71.5056291761028,72.514526942256,800305.627673926,0.0,1.0
2017-06-30,92.76,93.24,91.2,91.38,824492,73.1135599909094,73.4918966532168,71.8839658384103,72.0258420867755,1046042.32004992,0.0,1.0
2017-07-03,93.66,93.97,91.99,92.8,541075,73.8229412327358,74.067283660476,72.5066449284579,73.1450880461017,686467.968544281,0.0,1.0
2017-07-05,89.16,92.595,88.81,91.91,1817734,70.2760350236037,72.9835067632412,70.0001645406712,72.4435888180733,2306179.67256641,0.0,1.0
2017-07-06,86.74,88.59,86.21,87.1,1709224,68.3685876844705,69.8267602371137,67.9508409531727,68.652340181201,2168511.80902302,0.0,1.0
2017-07-07,86.86,87.39,86.52,86.84,812705,68.4631718500473,68.8809185813451,68.1951833809129,68.4474078224512,1031088.0199155,0.0,1.0
2017-07-10,85.1,86.82,84.87,86.62,1374135,67.0759374215868,68.431643794855,66.8946511042311,68.2740035188936,1743380.60704264,0.0,1.0
2017-07-11,84.27,85.33,83.82,85.06,1105217,66.4217302763468,67.2572237389424,66.0670396554336,67.0444093663945,1402201.30072653,0.0,1.0
2017-07-12,84.0,84.58,83.56,84.45,1452280,66.2089159037989,66.6660727040871,65.8621072966838,66.5636065247121,1842524.05185508,0.0,1.0
2017-07-13,83.7,84.09,82.81,84.05,2444025,65.9724554898568,66.2798540279816,65.2709562618284,66.2483259727893,3100762.14355022,0.0,1.0
2017-07-14,83.35,84.13,83.28,84.01,1099190,65.6965850069243,66.3113820831739,65.6414109103378,66.216797917597,1394554.7777003,0.0,1.0
2017-07-17,84.07,84.63,83.44,83.45,1122245,66.2640900003854,66.7054827730774,65.7675231311069,65.775405144905,1423804.91680262,0.0,1.0
2017-07-18,83.01,84.27,82.67,83.93,1322490,65.4285965377899,66.4217302763468,65.1606080686554,66.1537418072124,1677858.01177309,0.0,1.0
2017-07-19,82.96,83.35,82.42,83.24,3088647,65.3891864687995,65.6965850069243,64.9635577237037,65.6098828551455,3918601.3614386,0.0,1.0
2017-07-20,81.69,84.3,80.86,82.42,2505435,64.3881707164444,66.4453763177411,63.7339635712045,64.9635577237037,3178673.7046985,0.0,1.0
2017-07-21,82.71,83.42,82.0,82.18,1680111,65.1921361238477,65.7517591035108,64.6325131441847,64.7743893925499,2131575.81684406,0.0,1.0
2017-07-24,81.81,82.69,81.5041,82.63,966366,64.4827548820213,65.1763720962516,64.2416440799383,65.1290800134632,1226039.46752347,0.0,1.0
2017-07-25,83.32,83.675,82.12,82.2,1007578,65.6729389655301,65.9527504553616,64.7270973097615,64.7901534201461,1278325.59776354,0.0,1.0
2017-07-26,82.81,83.56,82.79,83.45,969968,65.2709562618284,65.8621072966838,65.2551922342323,65.775405144905,1230609.3656387,0.0,1.0
2017-07-27,84.79,84.99,82.77,83.01,1224376,66.8315949938466,66.989235269808,65.2394282066361,65.4285965377899,1553379.67094095,0.0,1.0
2017-07-28,83.93,85.22,83.28,84.73,967113,66.1537418072124,67.1705215871636,65.6414109103378,66.7843029110581,1226987.19486719,0.0,1.0
2017-07-31,84.93,85.04,84.0691,84.1,1973447,66.9419431870196,67.0286453387983,66.2633806191436,66.2877360417796,2503734.51576917,0.0,1.0
2017-08-01,84.96,85.31,83.83,85.01,964044,66.9655892284138,67.2414597113463,66.0749216692317,67.0049992974041,1223093.51987673,0.0,1.0
2017-08-02,84.43,85.22,84.32,84.65,655763,66.547842497116,67.1705215871636,66.4611403453372,66.7212468006736,831973.930520729,0.0,1.0
2017-08-03,84.11,84.94,84.03,84.32,560040,66.2956180555777,66.9498252008176,66.2325619451931,66.4611403453372,710529.078415265,0.0,1.0
2017-08-04,83.88,84.43,83.7,84.32,524531,66.1143317382221,66.547842497116,65.9724554898568,66.4611403453372,665478.408739084,0.0,1.0
2017-08-07,84.15,84.42,83.55,83.9,438083,66.32714611077,66.5399604833179,65.8542252828857,66.1300957658182,555800.853973635,0.0,1.0
2017-08-08,83.45,84.59,83.32,84.22,539879,65.775405144905,66.6739547178851,65.6729389655301,66.3823202073565,684950.589825289,0.0,1.0
2017-08-09,83.48,83.66,82.91,83.3,650417,65.7990511862992,65.9409274346645,65.3497763998092,65.6571749379339,825191.399892188,0.0,1.0
2017-08-10,82.29,83.205,82.09,82.98,553255,64.8610915443287,65.5822958068523,64.7034512683673,65.4049504963957,701920.87222098,0.0,1.0
2017-08-11,82.81,82.93,82.1,82.11,470371,65.2709562618284,65.3655404274053,64.7113332821654,64.7192152959635,596765.004541223,0.0,1.0
2017-08-14,83.77,83.92,82.72,83.3,679009,66.0276295864433,66.1458597934144,65.2000181376458,65.6571749379339,861466.39348202,0.0,1.0
2017-08-15,80.48,82.3,79.86,82.0,2195499,63.4344470468778,64.8689735581268,62.9457621913974,64.6325131441847,2785454.3981352,0.0,1.0
2017-08-16,82.25,82.58,80.73,80.99,910898,64.8295634891364,65.0896699444728,63.6314973918296,63.8364297505795,1155666.58894063,0.0,1.0
2017-08-17,81.49,83.05,81.43,82.24,736852,64.230530440483,65.4601245929822,64.1832383576946,64.8216814753384,934852.461410693,0.0,1.0
2017-08-18,81.6,81.97,81.21,81.27,696863,64.3172325922618,64.6088671027905,64.009834054137,64.0571261369255,884117.965094808,0.0,1.0
2017-08-21,82.67,83.11,81.3531,81.75,974018,65.1606080686554,65.5074166757706,64.1226256715874,64.4354627992329,1235747.6464179,0.0,1.0
2017-08-22,82.64,83.2,82.2,82.96,631654,65.1369620272612,65.5783547999532,64.7901534201461,65.3891864687995,801386.569704513,0.0,1.0
2017-08-23,82.57,82.8,82.08,82.36,481845,65.0817879306747,65.2630742480304,64.6955692545692,64.9162656409152,611322.198037646,0.0,1.0
2017-08-24,82.48,83.31,82.21,82.96,663896,65.0108498064921,65.665056951732,64.7980354339442,65.3891864687995,842292.35955214,0.0,1.0
2017-08-25,83.3,83.87,82.65,82.65,516056,65.6571749379339,66.106449724424,65.1448440410593,65.1448440410593,654726.080441875,0.0,1.0
2017-08-28,82.95,83.53,82.45,83.48,409374,65.3813044550014,65.8384612552896,64.9872037650979,65.7990511862992,519377.421161293,0.0,1.0
2017-08-29,81.83,82.83,81.79,82.35,543379,64.4985189096175,65.2867202894246,64.4669908544252,64.9083836271172,689391.079387558,0.0,1.0
2017-08-30,82.9,83.045,81.63,81.87,621704,65.3418943860111,65.4561835860831,64.340878633656,64.5300469648097,788762.892234632,0.0,1.0
2017-08-31,82.83,83.55,82.75,82.91,1035802,65.2867202894246,65.8542252828857,65.22366417904,65.3497763998092,1314133.70559369,0.0,1.0
2017-09-01,83.84,84.13,83.1,83.23,442760,66.0828036830298,66.3113820831739,65.4995346619725,65.6020008413474,561734.61674013,0.0,1.0
2017-09-05,84.31,84.92,83.53,83.53,850665,66.4532583315391,66.9340611732215,65.8384612552896,65.8384612552896,1079248.30099657,0.0,1.0
2017-09-06,85.31,85.35,84.4259,84.64,893572,67.2414597113463,67.2729877665385,66.5446108714588,66.7133647868755,1133684.89689609,0.0,1.0
2017-09-07,84.44,84.79,84.02,84.79,918420,67.0877604422839,67.365836190209,66.7540695447737,67.365836190209,1155969.20047313,0.675,1.0
2017-09-08,85.35,85.67,84.31,84.53,744210,67.8107573868893,68.0649980707065,66.9844751644831,67.1592656346075,936699.809111419,0.0,1.0
2017-09-11,85.82,86.49,85.3175,85.68,743764,68.1841733912459,68.7164898229883,67.7849360674391,68.0729430920758,936138.451275777,0.0,1.0
2017-09-12,86.44,87.12,85.95,86.02,962748,68.6767647161418,69.2170261692536,68.2874586690467,68.3430738186317,1211762.63127666,0.0,1.0
2017-09-13,86.94,86.95,86.155,86.39,556226,69.0740157846063,69.0819608059756,68.4503316071171,68.6370396092954,700093.774637279,0.0,1.0
2017-09-14,86.39,86.92,86.05,86.92,512734,68.6370396092954,69.0581257418678,68.3669088827396,69.0581257418678,645352.57511312,0.0,1.0
2017-09-15,86.65,86.73,86.03,86.32,892242,68.8436101648969,68.9071703358513,68.351018840001,68.5814244597104,1123020.26455059,0.0,1.0
2017-09-18,86.88,86.98,86.42,86.88,726037,69.0263456563906,69.1057958700835,68.6608746734033,69.0263456563906,913826.365283762,0.0,1.0
2017-09-19,85.86,87.25,84.84,87.17,1147460,68.215953476723,69.3203114470543,67.4055612970555,69.2567512761,1444250.36342295,0.0,1.0
2017-09-20,86.72,87.24,85.83,86.02,844699,68.899225314482,69.312366425685,68.1921184126152,68.3430738186317,1063180.27446098,0.0,1.0
2017-09-21,86.35,87.005,86.27,86.8,405972,68.6052595238182,69.1256584235067,68.5416993528639,68.9627854854363,510976.599218744,0.0,1.0
2017-09-22,87.98,88.1,86.45,86.47,612443,69.9002980070125,69.995638263444,68.6847097375111,68.7005997802497,770851.293575235,0.0,1.0
2017-09-25,93.22,97.65,92.6,97.01,4275200,74.0634892045204,77.5831336711158,73.5708978796244,77.0746523034813,5380979.86309395,0.0,1.0
2017-09-26,94.16,95.65,93.53,93.7,1759683,74.8103212132336,75.9941293972579,74.3097848669684,74.4448502302463,2214824.75402993,0.0,1.0
2017-09-27,94.46,94.84,92.92,94.15,1296933,75.0486718543123,75.3505826663454,73.8251385634417,74.8023761918644,1632384.53330418,0.0,1.0
2017-09-28,95.19,95.34,93.86,93.94,834207,75.6286584142705,75.7478337348099,74.571970572155,74.6355307431093,1049974.52017496,0.0,1.0
2017-09-29,95.65,96.05,95.03,95.47,735782,75.9941293972579,76.3119302520294,75.5015380723619,75.8511190126106,926091.90812757,0.0,1.0
2017-10-02,96.37,96.67,94.94,95.49,728682,76.5661709358467,76.8045215769254,75.4300328800383,75.8670090553492,917155.494152092,0.0,1.0
2017-10-03,95.95,96.54,95.36,96.37,561905,76.2324800383365,76.7012362991247,75.7637237775484,76.5661709358467,707241.647167806,0.0,1.0
2017-10-04,95.49,95.77,95.08,95.75,652103,75.8670090553492,76.0894696536893,75.5412631792083,76.0735796109507,820769.346852346,0.0,1.0
2017-10-05,95.79,95.8,95.0,95.31,688829,76.1053596964279,76.1133047177972,75.477703008254,75.723998670702,866994.52145283,0.0,1.0
2017-10-06,95.55,95.845,95.25,95.43,534860,75.9146791835649,76.149057313959,75.6763285424862,75.8193389271335,673201.461820366,0.0,1.0
2017-10-09,95.18,95.84,95.1,95.76,445057,75.6207133929012,76.1450848032744,75.5571532219469,76.08152463232,560170.928828827,0.0,1.0
2017-10-10,95.52,95.98,95.16,95.31,688023,75.8908441194571,76.2563151024444,75.6048233501626,75.723998670702,865980.049669134,0.0,1.0
2017-10-11,95.5,95.98,95.2,95.61,686900,75.8749540767185,76.2563151024444,75.6366034356398,75.9623493117807,864566.585881182,0.0,1.0
2017-10-12,95.86,96.14,94.84,95.43,120433,76.1609748460129,76.3834354443531,75.3505826663454,75.8193389271335,151582.978071668,0.0,1.0
2017-10-13,95.86,96.5,95.51,95.88,527897,76.1609748460129,76.6694562136475,75.8828990980878,76.1768648887515,664437.482875118,0.0,1.0
2017-10-16,96.01,96.14,95.39,95.87,361949,76.2801501665523,76.3834354443531,75.7875588416563,76.1689198673822,455567.056621208,0.0,1.0
2017-10-17,96.86,97.02,96.15,96.26,609363,76.9554769829419,77.0825973248506,76.3913804657223,76.4787757007845,766974.652019675,0.0,1.0
2017-10-18,98.04,98.63,97.09,97.42,1234509,77.8929895045181,78.3617457653062,77.1382124744356,77.4003981796222,1553814.57471188,0.0,1.0
2017-10-19,89.71,92.49,88.12,92.33,2620569,71.2747867038997,73.4835026445622,70.0115283061826,73.3563823026536,3298378.79370514,0.0,1.0
2017-10-20,88.63,89.64,88.135,89.64,1596247,70.4167243960163,71.2191715543146,70.0234458382365,71.2191715543146,2009116.05621354,0.0,1.0
2017-10-23,89.27,89.87,88.31,88.69,1314183,70.9252057636509,71.4019070458083,70.1624837121991,70.4643945242321,1654096.24331502,0.0,1.0
2017-10-24,88.91,90.33,88.83,89.39,1165801,70.6391849943565,71.7673780287956,70.5756248234021,71.0205460200824,1467335.26042636,0.0,1.0
2017-10-25,88.46,89.16,88.06,89.02,608488,70.2816590327384,70.8378105285887,69.9638581779668,70.7265802294186,765873.333395937,0.0,1.0
2017-10-26,89.4,90.03,87.33,88.45,976601,71.0284910414517,71.5290273877169,69.3838716180087,70.2737140113691,1229198.70772769,0.0,1.0
2017-10-27,88.35,89.205,87.95,89.1,751726,70.1942637976762,70.8735631247505,69.8764629429046,70.790140400373,946159.821426871,0.0,1.0
2017-10-30,88.04,88.59,87.66,88.2,625737,69.9479681352282,70.3849443105392,69.6460573231952,70.0750884771369,787583.784756928,0.0,1.0
2017-10-31,88.23,88.72,87.82,88.16,567274,70.0989235412447,70.4882295883399,69.7731776651039,70.0433083916597,713999.338243066,0.0,1.0
2017-11-01,87.43,88.8,87.37,88.8,613683,69.4633218317016,70.5517897592943,69.4156517034858,70.5517897592943,772412.019396304,0.0,1.0
2017-11-02,88.53,88.78,86.45,87.36,623223,70.3372741823234,70.5358997165557,68.6847097375111,69.4077066821165,784419.539019695,0.0,1.0
2017-11-03,87.8,88.7,87.76,88.55,567549,69.7572876223653,70.4723395456014,69.7255075368881,70.353164225062,714345.466953383,0.0,1.0
2017-11-06,87.26,88.039,86.99,88.03,566699,69.3282564684236,69.9471736330913,69.1137408914528,69.9400231138589,713275.614576038,0.0,1.0
2017-11-07,86.43,87.805,86.05,87.18,724633,68.6688196947726,69.7612601330499,68.3669088827396,69.2646962974693,912059.220886357,0.0,1.0
2017-11-08,86.02,86.8,85.83,86.66,603036,68.3430738186317,68.9627854854363,68.1921184126152,68.8515551862662,759011.174382653,0.0,1.0
2017-11-09,85.56,86.31,85.2,85.68,1015493,67.9776028356443,68.5734794383411,67.6915820663499,68.0729430920758,1278150.11791562,0.0,1.0
2017-11-10,85.45,86.36,85.0,85.06,1193513,67.8902076005822,68.6132045451875,67.5326816389641,67.5803517671798,1502214.96522755,0.0,1.0
2017-11-13,85.29,86.0,84.83,85.06,943211,67.7630872586735,68.3271837758931,67.3976162756862,67.5803517671798,1187172.38904582,0.0,1.0
2017-11-14,86.01,87.38,85.78,86.06,711022,68.3351287972624,69.4235967248551,68.1523933057687,68.3748539041088,894927.737700407,0.0,1.0
2017-11-15,85.0,88.32,84.83,85.41,639181,67.5326816389641,70.1704287335683,67.3976162756862,67.858427515105,804505.073416975,0.0,1.0
2017-11-16,85.99,86.06,84.71,85.22,712352,68.3192387545238,68.3748539041088,67.3022760192547,67.7074721090885,896601.74200849,0.0,1.0
2017-11-17,86.13,86.8,85.8,85.95,526048,68.4304690536939,68.9627854854363,68.1682833485073,68.2874586690467,662110.239291926,0.0,1.0
2017-11-20,86.26,86.59,85.9001,86.13,519786,68.5337543314946,68.7959400366812,68.2478130124139,68.4304690536939,654228.573895525,0.0,1.0
2017-11-21,85.95,86.6,85.27,86.6,935964,68.2874586690467,68.8038850580505,67.7471972159349,68.8038850580505,1178050.95354156,0.0,1.0
2017-11-22,86.91,87.23,85.92,85.95,390790,69.0501807204985,69.3044214043158,68.2636236049388,68.2874586690467,491867.777109488,0.0,1.0
2017-11-24,86.84,87.04,86.41,86.93,246854,68.9945655709135,69.1534659982993,68.652929652034,69.0660707632371,310702.751479274,0.0,1.0
2017-11-27,87.62,87.74,86.92,86.96,674405,69.6142772377181,69.7096174941495,69.0581257418678,69.0899058273449,848839.755934195,0.0,1.0
2017-11-28,89.34,89.41,87.65,87.65,895597,70.9808209132359,71.036436062821,69.6381123018259,69.6381123018259,1127243.03481646,0.0,1.0
2017-11-29,91.5,91.87,89.47,89.47,963259,72.6969455290025,72.9909113196663,71.0841061910367,71.0841061910367,1212405.80135292,0.0,1.0
2017-11-30,92.97,93.175,91.31,91.53,1292672,73.8648636702882,74.0277366083586,72.545990122986,72.7207805931104,1627021.42626903,0.0,1.0
2017-12-01,92.86,93.33,90.97,93.09,1098679,73.777468435226,74.1508844395826,72.2758593964302,73.9602039267196,1382852.16481198,0.0,1.0
2017-12-04,93.96,94.17,93.28,93.35,1005889,74.6514207858478,74.8182662346029,74.1111593327361,74.1667744823212,1266062.04470147,0.0,1.0
2017-12-05,94.16,95.24,93.4,94.75,911860,74.8103212132336,75.668383521117,74.2064995891676,75.2790774740218,1147712.45741973,0.0,1.0
2017-12-06,93.72,94.55,93.41,94.23,1339140,74.4607402729849,75.120177046636,74.2144446105369,74.8659363628187,1685508.36776376,0.0,1.0
2017-12-07,93.8,94.32,92.87,92.87,1320434,75.0605893863663,75.4767035279538,74.316385248527,74.316385248527,1650089.75032771,0.675,1.0
2017-12-08,94.85,94.97,92.87,92.87,771276,75.9008198645719,75.9968462049382,74.316385248527,74.316385248527,963830.545315976,0.0,1.0
2017-12-11,93.49,94.64,92.99,94.59,709638,74.8125213404199,75.7327737689308,74.4124115888934,75.6927627937781,886804.179718983,0.0,1.0
2017-12-12,92.73,93.96,92.33,93.74,710744,74.2043545180996,75.1886245068548,73.8842667168784,75.0125762161831,888186.300494322,0.0,1.0
2017-12-13,93.26,93.81,92.58,92.58,677417,74.6284708547177,75.0685915813968,74.0843215926417,74.0843215926417,846538.977637464,0.0,1.0
2017-12-14,91.48,93.33,91.43,93.2,761605,73.2040801392834,74.6844862199314,73.1640691641308,74.5804576845345,951745.111303054,0.0,1.0
2017-12-15,91.98,93.4,91.58,92.45,1237348,73.6041898908099,74.7405015851451,73.2841020895887,73.9802930572448,1546260.73880898,0.0,1.0
2017-12-18,93.44,93.72,92.44,92.87,572185,74.7725103652672,74.9965718261221,73.9722908622143,74.316385248527,715035.059526839,0.0,1.0
2017-12-19,93.01,93.97,93.01,93.83,577633,74.4284159789545,75.1966267018853,74.4284159789545,75.0845959714579,721843.191519642,0.0,1.0
2017-12-20,93.22,93.71,92.78,93.56,446169,74.5964620745956,74.9885696310915,74.2443654932523,74.8685367056336,557558.267822522,0.0,1.0
2017-12-21,94.53,94.58,93.29,93.58,604435,75.6447496235949,75.6847605987476,74.6524774398093,74.8845410956946,755336.501664855,0.0,1.0
2017-12-22,95.11,95.54,94.55,94.94,754591,76.1088769353656,76.4529713216784,75.660754013656,75.9728396198466,942980.016259456,0.0,1.0
2017-12-26,95.39,95.96,94.86,94.95,339812,76.3329383962205,76.7890635129606,75.9088220596024,75.9808418148772,424648.485451268,0.0,1.0
2017-12-27,95.67,95.76,95.13,95.46,422996,76.5569998570753,76.6290196123501,76.1248813254267,76.3889537614342,528599.963367817,0.0,1.0
2017-12-28,95.48,95.85,94.43,95.67,491066,76.4049581514952,76.7010393676248,75.5647276732896,76.5569998570753,613664.123564244,0.0,1.0
2017-12-29,95.01,95.93,94.98,95.4,493733,76.0288549850603,76.7650569278691,76.0048483999688,76.340940591251,616996.959104773,0.0,1.0
2018-01-02,96.58,97.13,95.54,95.54,942303,77.2851996048535,77.7253203315326,76.4529713216784,76.4529713216784,1177555.65367376,0.0,1.0
2018-01-03,97.3,97.48,96.48,96.77,647318,77.8613576470516,78.0053971576011,77.2051776545482,77.4372413104335,808925.54796577,0.0,1.0
2018-01-04,97.41,98.44,96.96,97.67,648992,77.9493817923874,78.7736078805319,77.5892830160136,78.1574388631812,811017.473985585,0.0,1.0
2018-01-05,97.5,97.73,96.19,97.58,680296,78.0214015476622,78.2054520333644,76.9731139986628,78.0854191079064,850136.740487552,0.0,1.0
2018-01-08,97.98,98.56,97.5,97.74,834072,78.4055069091276,78.8696342208983,78.0214015476622,78.2134542283949,1042304.01385858,0.0,1.0
2018-01-09,98.95,99.3,98.15,98.15,999325,79.181719827089,79.4617966531575,78.5415442246466,78.5415442246466,1248813.60200225,0.0,1.0
2018-01-10,99.4,99.64,98.29,98.4,890287,79.5418186034628,79.7338712841955,78.653574955074,78.7415991004098,1112553.48889078,0.0,1.0
2018-01-11,101.9,101.97,98.93,99.39,876623,81.5423673610951,81.5983827263088,79.1657154370279,79.5338164084322,1095478.17399547,0.0,1.0
2018-01-12,103.28,103.39,101.63,101.95,1023253,82.6466702753082,82.734694420644,81.3263080952708,81.5823783362478,1278715.39758298,0.0,1.0
2018-01-16,102.8,104.88,102.7,104.04,1040168,82.2625649138428,83.9270214801929,82.1825429635375,83.2548370976285,1299853.34777723,0.0,1.0
2018-01-17,103.48,103.8,102.82,103.09,633436,82.8067141759188,83.0627844168957,82.2785693039038,82.4946285697281,791577.807818175,0.0,1.0
2018-01-18,102.93,103.83,102.15,103.75,558603,82.3665934492397,83.0867910019873,81.7424222368584,83.0227734417431,698062.216515411,0.0,1.0
2018-01-19,104.14,104.45,103.14,103.14,517740,83.3348590479337,83.5829270938802,82.5346395448808,82.5346395448808,646997.477598024,0.0,1.0
2018-01-22,104.13,104.25,102.99,104.25,656035,83.3268568529032,83.4228831932696,82.4146066194228,83.4228831932696,819818.809085679,0.0,1.0
2018-01-23,104.73,104.9,103.63,103.89,533322,83.806988554735,83.943025870254,82.9267471013767,83.1348041721705,666469.634850568,0.0,1.0
2018-01-24,106.63,106.75,104.34,105.0,715334,85.3274056105356,85.4234319509019,83.4949029485443,84.0230478205593,893922.226677685,0.0,1.0
2018-01-25,106.31,106.81,105.26,105.94,838746,85.0713353695586,85.4714451210851,84.231104891353,84.775254153429,1048144.91124007,0.0,1.0
2018-01-26,107.58,107.63,106.02,106.54,489066,86.0876141384359,86.1276251135885,84.8392717136733,85.2553858552608,611164.809323126,0.0,1.0
2018-01-29,107.01,107.75,106.82,107.58,566419,85.6314890216957,86.2236514539549,85.4794473161156,86.0876141384359,707829.536569698,0.0,1.0
2018-01-30,105.19,106.91,104.86,106.69,667341,84.1750895261393,85.5514670713904,83.9110170901319,85.3754187807187,833947.432490716,0.0,1.0
2018-01-31,104.07,105.88,103.22,105.37,1879052,83.27884368272,84.7272409832459,82.598657105125,84.3191290366889,2348170.71169993,0.0,1.0
2018-02-01,103.21,104.31,102.78,103.38,906438,82.5906549100945,83.4708963634527,82.2465605237817,82.7266922256135,1132736.70104492,0.0,1.0
2018-02-02,102.19,104.14,101.9,102.99,1090446,81.7744310169805,83.3348590479337,81.5423673610951,82.4146066194228,1362683.60848467,0.0,1.0
2018-02-05,99.67,102.87,99.66,101.39,1458755,79.7578778692871,82.3185802790565,79.7498756742565,81.1342554145381,1822943.5729005,0.0,1.0
2018-02-06,100.06,100.63,96.91,98.28,1219799,80.0699634754777,80.5260885922179,77.5492720408609,78.6455727600435,1524330.50600029,0.0,1.0
2018-02-07,99.27,101.83,99.17,99.96,1020147,79.4377900680659,81.4863519958814,79.3577681177606,79.9899415251724,1274833.96256652,0.0,1.0
2018-02-08,96.31,100.44,96.28,99.33,1319128,77.0691403390292,80.3740468866378,77.0451337539376,79.4858032382491,1648457.69812826,0.0,1.0
2018-02-09,97.05,98.04,92.82,97.12,1288018,77.6613027712883,78.4535200793108,74.2763742733744,77.7173181365021,1609580.86510768,0.0,1.0
2018-02-12,97.72,98.63,96.52,98.09,950574,78.1974498383338,78.925649586112,77.2371864346703,78.4935310544634,1187891.5677179,0.0,1.0
2018-02-13,96.73,98.15,96.08,97.79,1100316,77.4052325303114,78.5415442246466,76.885089853327,78.2534652035475,1375017.72426459,0.0,1.0
2018-02-14,98.95,99.32,96.03,96.3,922083,79.181719827089,79.4778010432185,76.8450788781743,77.0611381439986,1152287.58669606,0.0,1.0
2018-02-15,100.91,100.92,98.57,99.5,979543,80.7501500530727,80.7581522481033,78.8776364159288,79.6218405537681,1224092.88484336,0.0,1.0
2018-02-16,99.83,101.08,99.1,100.49,1110362,79.8859129897755,80.8861873685917,79.3017527525469,80.4140578617905,1387571.77969772,0.0,1.0
2018-02-20,94.67,96.89,94.4,96.56,1709713,75.7567803540223,77.5332676507999,75.5407210881981,77.2691952147924,2136555.02456166,0.0,1.0
2018-02-21,93.34,94.79,92.5,94.4,1248768,74.6924884149619,75.8528066943887,74.0203040323974,75.5407210881981,1560531.82312576,0.0,1.0
2018-02-22,92.93,94.83,92.45,93.54,975371,74.3643984187102,75.8848154745108,73.9802930572448,74.8525323155725,1218879.31533639,0.0,1.0
2018-02-23,94.53,94.6,92.67,93.33,813907,75.6447496235949,75.7007649888086,74.1563413479165,74.6844862199314,1017104.67802251,0.0,1.0
2018-02-26,94.87,95.03,93.85,94.71,659205,75.9168242546329,76.0448593751214,75.1006003615189,75.7887891341445,823780.222157851,0.0,1.0
2018-02-27,92.56,95.21,92.56,95.13,797565,74.0683172025806,76.1888988856709,74.0683172025806,76.1248813254267,996682.781358343,0.0,1.0
2018-02-28,91.84,93.54,91.82,92.88,962950,73.4921591603825,74.8525323155725,73.4761547703214,74.3243874435576,1203357.32424193,0.0,1.0
2018-03-01,91.41,92.62,90.5,91.73,883878,73.1480647740697,74.1163303727638,72.4198650262916,73.4041350150467,1104544.43640512,0.0,1.0
2018-03-02,90.86,91.28,90.16,90.9,1017538,72.7079440473906,73.0440362386729,72.1477903952536,72.7399528275127,1271573.60713899,0.0,1.0
2018-03-05,91.78,92.19,90.06,90.38,683921,73.4441459901993,73.772235986451,72.0677684449483,72.3238386859252,854666.747549578,0.0,1.0
2018-03-06,92.53,92.64,91.11,91.96,736131,74.044310617489,74.1323347628249,72.9079989231539,73.5881855007488,919911.345813944,0.0,1.0
2018-03-07,91.66,92.18,90.9,91.62,696817,73.348119649833,73.7642337914205,72.7399528275127,73.3161108697109,870782.325776301,0.0,1.0
2018-03-08,90.52,91.33,90.28,91.29,579212,73.0120274585507,73.6653608902943,72.8184471824786,73.6330975109489,718104.565302818,0.72,1.0
2018-03-09,92.62,92.66,90.45,91.16,542725,74.7058548741822,74.7381182535275,72.9555665446964,73.5282415280765,672868.138443216,0.0,1.0
2018-03-12,92.37,93.14,91.62,92.62,860374,74.5042087532737,75.1252788056718,73.8992703905482,74.7058548741822,1066688.01279643,0.0,1.0
2018-03-13,91.73,93.01,91.43,92.74,626388,73.9879946837479,75.0204228227994,73.7460193386577,74.8026450122182,776593.168737702,0.0,1.0
2018-03-14,90.38,92.18,90.18,92.04,826309,72.899105630842,74.3509577013832,72.7377887341152,74.2380358736744,1024454.37119881,0.0,1.0
2018-03-15,90.25,91.01,89.94,90.56,716163,72.7942496479696,73.4072538555314,72.544208458043,73.0442908378961,887895.830543846,0.0,1.0
2018-03-16,90.78,91.48,89.92,90.43,3745568,73.2217394242956,73.7863485628394,72.5280767683703,72.9394348550237,4643739.21889074,0.0,1.0
2018-03-19,90.49,91.65,90.0,90.77,697986,72.9878299240417,73.9234679250572,72.592603527061,73.2136735794592,865360.063530198,0.0,1.0
2018-03-20,90.78,91.23,90.0,90.84,607446,73.2217394242956,73.5847024419309,72.592603527061,73.2701344933136,753108.957989364,0.0,1.0
2018-03-21,90.48,91.32,90.45,90.87,549297,72.9797640792054,73.6572950454579,72.9555665446964,73.2943320278226,681016.075991419,0.0,1.0
2018-03-22,87.98,90.27,87.89,89.94,719570,70.9633028701203,72.8103813376422,70.8907102665933,72.544208458043,892119.814601475,0.0,1.0
2018-03-23,86.52,88.41,86.45,88.2,797535,69.7856895240147,71.310134198083,69.7292286101603,71.1407514565198,988780.488817191,0.0,1.0
2018-03-26,88.61,88.84,87.2,87.45,735344,71.4714510948098,71.6569655260456,70.3341669728858,70.5358130937943,911676.35247204,0.0,1.0
2018-03-27,88.6,89.88,88.18,88.77,639314,71.4633852499734,72.495813389025,71.1246197668471,71.6005046121912,792618.768364616,0.0,1.0
2018-03-28,88.68,89.94,88.24,89.01,906559,71.5279120086642,72.544208458043,71.1730148358652,71.7940848882634,1123947.97866128,0.0,1.0
2018-03-29,89.84,90.42,89.08,89.17,719918,72.4635500096796,72.9313690101873,71.8505458021178,71.9231384056448,892551.263516078,0.0,1.0
2018-04-02,86.76,89.79,85.8,89.4,803576,69.9792698000869,72.4232207854979,69.2049486957982,72.1086528368807,996270.094831905,0.0,1.0
2018-04-03,88.13,88.22,86.78,87.24,809914,71.0842905426654,71.1568831461925,69.9954014897595,70.3664303522312,1004127.92017891,0.0,1.0
2018-04-04,89.73,89.94,87.28,87.29,581381,72.3748257164799,72.544208458043,70.3986937315765,70.4067595764129,720793.682244701,0.0,1.0
2018-04-05,90.66,91.1,89.17,90.05,1011778,73.1249492862595,73.4798464590585,71.9231384056448,72.6329327512427,1254398.04574656,0.0,1.0
2018-04-06,89.26,90.96,88.15,90.28,1417715,71.9957310091719,73.3669246313497,71.1004222323381,72.8184471824786,1757677.005653,0.0,1.0
2018-04-09,88.81,90.04,88.69,89.49,653974,71.6327679915366,72.6248669064064,71.5359778535005,72.1812454404077,810794.173790158,0.0,1.0
2018-04-10,90.37,91.01,89.41,89.58,709765,72.8910397860056,73.4072538555314,72.116718681717,72.2538380439348,879963.617452945,0.0,1.0
2018-04-11,89.66,90.16,89.03,89.71,427600,72.3183648026255,72.7216570444425,71.8102165779361,72.3586940268072,530136.654840516,0.0,1.0
2018-04-12,90.13,90.68,89.83,89.96,547281,72.6974595099335,73.1410809759322,72.4554841648433,72.5603401477157,678516.647796474,0.0,1.0
2018-04-13,89.52,92.75,89.19,92.3,763571,72.2054429749167,74.8107108570546,71.9392700953175,74.4477478394193,946672.066588465,0.0,1.0
2018-04-16,90.66,90.82,89.32,89.84,736890,73.1249492862595,73.2540028036409,72.0441260781899,72.4635500096796,913593.076673124,0.0,1.0
2018-04-17,90.74,91.21,90.29,90.82,523438,73.1894760449502,73.5685707522582,72.8265130273149,73.2540028036409,648956.19816747,0.0,1.0
2018-04-18,91.36,91.97,90.78,91.23,948857,73.6895584248033,74.1815749598201,73.2217394242956,73.5847024419309,1176388.85851732,0.0,1.0
2018-04-19,88.14,90.32,87.02,88.88,1963780,71.0923563875018,72.8507105618239,70.1889817658317,71.6892289053909,2434686.06183982,0.0,1.0
2018-04-20,87.75,88.65,86.89,88.15,1242247,70.7777884388845,71.5037144741551,70.0841257829593,71.1004222323381,1540132.52821718,0.0,1.0
2018-04-23,88.79,88.99,87.4,87.64,1148053,71.6166363018639,71.7779531985907,70.4954838696126,70.6890641456848,1423351.20907301,0.0,1.0
2018-04-24,88.4,90.33,88.06,88.93,1082790,71.3020683532466,72.8587764066603,71.0278296288111,71.7295581295727,1342438.42024032,0.0,1.0
2018-04-25,88.82,89.45,87.99,88.17,971420,71.6408338363729,72.1489820610623,70.9713687149567,71.1165539220108,1204362.36960986,0.0,1.0
2018-04-26,88.99,90.51,88.65,89.19,1410517,71.7779531985907,73.0039616137144,71.5037144741551,71.9392700953175,1748752.9559768,0.0,1.0
2018-04-27,90.93,91.09,88.9,88.91,1150599,73.3427270968407,73.4717806142221,71.7053605950636,71.7134264399,1426507.72900571,0.0,1.0
2018-04-30,88.32,91.25,88.07,91.21,1946051,71.2375415945559,73.6008341316036,71.0358954736474,73.5685707522582,2412705.72331394,0.0,1.0
2018-05-01,88.68,89.0,87.35,88.23,962286,71.5279120086642,71.786019043427,70.4551546454309,71.1649489910289,1193038.07539724,0.0,1.0
2018-05-02,87.94,89.18,87.49,88.88,3442458,70.931039490775,71.9312042504812,70.5680764731397,71.6892289053909,4267944.73467954,0.0,1.0
2018-05-03,88.62,88.95,87.56,88.17,1750975,71.4795169396461,71.7456898192453,70.6245373869941,71.1165539220108,2170851.33117253,0.0,1.0
2018-05-04,89.92,90.34,87.96,88.36,955633,72.5280767683703,72.8668422514966,70.9471711804477,71.2698049739013,1184789.71439478,0.0,1.0
2018-05-07,89.8,90.19,89.16,89.93,934003,72.4312866303342,72.7458545789515,71.9150725608085,72.5361426132067,1157972.93271985,0.0,1.0
2018-05-08,89.78,90.3,89.22,90.16,884120,72.4151549406616,72.8345788721513,71.9634676298265,72.7216570444425,1096128.20223947,0.0,1.0
2018-05-09,90.19,90.41,88.92,90.08,1062778,72.7458545789515,72.923303165351,71.7214922847363,72.6571302857518,1317627.62805915,0.0,1.0
2018-05-10,90.57,90.78,90.01,90.3,503947,73.0523566827324,73.2217394242956,72.6006693718974,72.8345788721513,624791.339562474,0.0,1.0
2018-05-11,91.38,91.7,89.95,90.44,576853,73.705690114476,73.9637971492389,72.5522743028794,72.94750069986,715179.887171928,0.0,1.0
2018-05-14,91.75,92.08,91.03,91.39,462926,74.0041263734206,74.2702992530198,73.4233855452041,73.7137559593123,573933.678855708,0.0,1.0
2018-05-15,91.68,91.78,91.19,91.45,1121834,73.9476654595662,74.0283239079296,73.5524390625855,73.7621510283304,1390845.00478568,0.0,1.0
2018-05-16,92.45,92.86,91.95,91.95,559830,74.5687355119644,74.8994351502543,74.1654432701474,74.1654432701474,694074.844432568,0.0,1.0
2018-05-17,92.67,92.92,92.2,92.36,528450,74.7461840983639,74.9478302192724,74.3670893910559,74.4961429084373,655170.054374347,0.0,1.0
2018-05-18,92.37,93.16,92.01,92.78,645400,74.5042087532737,75.1414104953445,74.2138383391654,74.8349083915636,800164.165187252,0.0,1.0
2018-05-21,93.52,93.7,92.43,92.92,810232,75.4317809094528,75.5769661165069,74.5526038222917,74.9478302192724,1004522.17522156,0.0,1.0
2018-05-22,91.78,94.82,91.66,94.07,2124238,74.0283239079296,76.480340738177,73.9315337698935,75.8754023754515,2633621.20534403,0.0,1.0
2018-05-23,91.14,91.68,90.55,91.37,977983,73.5121098384038,73.9476654595662,73.0362249930597,73.6976242696396,1212499.14899647,0.0,1.0
2018-05-24,91.75,91.94,90.1,90.92,599275,74.0041263734206,74.157377425311,72.6732619754244,73.3346612520043,742978.587066301,0.0,1.0
2018-05-25,91.48,92.06,91.21,91.62,464315,73.7863485628394,74.2541675633471,73.5685707522582,73.8992703905482,575655.755126928,0.0,1.0
2018-05-29,90.36,91.27,89.87,90.95,618030,72.8829739411693,73.6169658212762,72.4877475441886,73.3588587865134,766230.956012826,0.0,1.0
2018-05-30,91.69,92.26,90.38,90.72,638592,73.9557313044025,74.4154844600739,72.899105630842,73.1733443552775,791723.635846387,0.0,1.0
2018-05-31,90.79,91.58,90.2,91.58,1432418,73.2298052691319,73.8670070112028,72.7539204237878,73.8670070112028,1775905.722295,0.0,1.0
2018-06-01,91.47,92.2,90.7,91.03,504903,73.778282718003,74.3670893910559,73.1572126656049,73.4233855452041,625976.584281902,0.0,1.0
2018-06-04,92.96,93.26,91.5,91.75,790266,74.9800935986177,75.2220689437079,73.8024802525121,74.0041263734206,979768.413644049,0.0,1.0
2018-06-05,93.3,93.62,92.71,92.87,682230,75.2543323230533,75.5124393578162,74.7784474777092,74.9075009950907,845825.8419828,0.0,1.0
2018-06-06,94.13,94.23,93.35,93.53,592690,75.9237974444695,76.0044558928329,75.294661547235,75.4398467542891,734814.532173587,0.0,1.0
2018-06-07,94.42,94.82,93.52,93.58,890337,76.7384477729399,77.0635418113764,76.0069861864577,76.0557502922232,1095482.40783734,0.72,1.0
2018-06-08,94.62,94.67,93.84,94.31,775664,76.9009947921581,76.9416315469627,76.2670614172069,76.6490469123698,954387.233589912,0.0,1.0
2018-06-11,95.32,95.52,94.42,94.61,605085,77.469909359422,77.6324563786403,76.7384477729399,76.8928674411972,744504.578318385,0.0,1.0
2018-06-12,95.07,95.49,94.8,95.49,435123,77.2667255853992,77.6080743257576,77.0472871094546,77.6080743257576,535381.087998596,0.0,1.0
2018-06-13,94.36,95.35,94.14,95.25,487520,76.6896836671744,77.4942914123048,76.5108819460343,77.4130179026956,599851.049062163,0.0,1.0
2018-06-14,94.07,94.85,94.0,94.64,555113,76.4539904893079,77.0879238642591,76.3970990325815,76.91724949408,683018.369293659,0.0,1.0
2018-06-15,95.07,95.19,93.42,93.98,1274814,77.2667255853992,77.3642537969302,75.9257126768486,76.3808443306597,1568547.98830639,0.0,1.0
2018-06-18,94.31,94.98,94.01,94.4,563837,76.6490469123698,77.193579426751,76.4052263835424,76.7221930710181,693752.494154215,0.0,1.0
2018-06-19,93.9,94.08,93.21,93.62,512304,76.3158255229724,76.4621178402688,75.7550383066694,76.0882596960668,630345.610105724,0.0,1.0
2018-06-20,94.07,94.55,93.12,94.09,422372,76.4539904893079,76.8441033354317,75.6818921480212,76.4702451912298,519692.089133746,0.0,1.0
2018-06-21,92.59,93.82,92.4,93.78,484835,75.2511425470928,76.2508067152851,75.0967228788355,76.2182973114414,596547.38958823,0.0,1.0
2018-06-22,93.04,93.8,92.8,93.48,1525587,75.6168733403339,76.2345520133633,75.421816917272,75.9744767826141,1877102.40069248,0.0,1.0
2018-06-25,92.25,93.0,91.58,92.72,785257,74.9748126144218,75.5843639364902,74.4302801000406,75.3567981095847,966190.587531603,0.0,1.0
2018-06-26,92.56,92.8,92.01,92.43,607555,75.2267604942101,75.421816917272,74.7797561913599,75.1211049317182,747543.698951761,0.0,1.0
2018-06-27,91.91,93.57,91.82,92.89,645956,74.6984826817507,76.0476229412623,74.6253365231025,75.4949630759202,794792.796701671,0.0,1.0
2018-06-28,91.73,92.09,91.14,91.82,1113999,74.5521903644543,74.8447749990472,74.0726766577604,74.6253365231025,1370679.08763579,0.0,1.0
2018-06-29,91.79,92.79,91.79,91.92,772799,74.6009544702198,75.4136895663111,74.6009544702198,74.7066100327116,950862.099737837,0.0,1.0
2018-07-02,91.01,91.44,90.37,91.36,527063,73.9670210952686,74.3164971865878,73.4468706337701,74.2514783789005,648505.278700055,0.0,1.0
2018-07-03,90.72,91.76,90.57,91.33,497117,73.7313279174021,74.576572417337,73.6094176529884,74.2270963260178,611659.324656702,0.0,1.0
2018-07-05,91.38,91.39,90.38,91.29,730629,74.2677330808223,74.2758604317833,73.4549979847311,74.1945869221741,898975.574592303,0.0,1.0
2018-07-06,90.74,91.42,90.57,91.16,1353387,73.7475826193239,74.300242484666,73.6094176529884,74.0889313596822,1665225.24560448,0.0,1.0
2018-07-09,92.74,93.64,91.05,91.05,803154,75.3730528115065,76.1045143979887,73.9995304991122,73.9995304991122,988211.292784855,0.0,1.0
2018-07-10,93.42,93.49,92.47,92.79,761117,75.9257126768486,75.982604133575,75.1536143355619,75.4136895663111,936488.412596501,0.0,1.0
2018-07-11,92.06,93.15,91.8,92.93,572763,74.8203929461644,75.7062742009039,74.6090818211807,75.5274724797638,704735.162483574,0.0,1.0
2018-07-12,92.42,92.98,91.85,92.74,452939,75.1129775807573,75.5681092345684,74.6497185759852,75.3730528115065,557302.129781685,0.0,1.0
2018-07-13,93.25,93.67,92.6,92.63,660211,75.7875477105131,76.1288964508714,75.2592698980537,75.2836519509365,812332.337037208,0.0,1.0
2018-07-16,93.24,93.85,92.78,93.56,829599,75.7794203595521,76.2751887681678,75.4055622153502,76.0394955903014,1020749.57017337,0.0,1.0
2018-07-17,94.18,94.3,92.46,93.2,798349,76.543391349878,76.6409195614089,75.1454869846009,75.7469109557085,982299.157301708,0.0,1.0
2018-07-18,94.63,94.86,93.21,94.31,1442484,76.909122143119,77.09605121522,75.7550383066694,76.6490469123698,1774851.37154452,0.0,1.0
2018-07-19,97.3,97.71,93.53,95.03,1606927,79.0791248496828,79.4123462390802,76.0151135374186,77.2342161815556,1977184.21134787,0.0,1.0
2018-07-20,98.06,98.73,97.09,97.5,1192819,79.6968035227122,80.2413360370933,78.9084504795036,79.2416718689011,1467660.25699721,0.0,1.0
2018-07-23,98.57,98.87,97.9,98.02,945103,80.1112984217187,80.3551189505461,79.5667659073376,79.6642941188685,1162867.21779988,0.0,1.0
2018-07-24,97.88,99.56,97.3,99.01,1187526,79.5505112054157,80.9159061668491,79.0791248496828,80.4689018639989,1461147.67986666,0.0,1.0
2018-07-25,97.0,97.84,95.69,97.76,927418,78.8353043208554,79.5180018015721,77.7706213449758,79.4529829938848,1141107.36014755,0.0,1.0
2018-07-26,97.61,98.29,97.29,97.35,534016,79.3310727294711,79.8837325948132,79.0709974987219,79.1197616044874,657060.341762348,0.0,1.0
2018-07-27,96.69,98.03,96.5,97.46,490465,78.5833564410671,79.6724214698294,78.4289367728098,79.2091624650574,603474.615971189,0.0,1.0
2018-07-30,96.51,97.34,96.32,96.55,695699,78.4370641237707,79.1116342535264,78.2826444555133,78.4695735276143,855997.241100873,0.0,1.0
2018-07-31,97.31,97.53,95.82,96.75,1378694,79.0872522006437,79.2660539217838,77.8762769074677,78.6321205468326,1696363.31275786,0.0,1.0
2018-08-01,97.15,97.44,96.73,97.08,842625,78.9572145852691,79.1929077631356,78.6158658449108,78.9003231285427,1036776.93267149,0.0,1.0
2018-08-02,97.83,98.06,96.77,96.91,708722,79.5098744506112,79.6968035227122,78.6483752487544,78.7621581622072,872020.912359358,0.0,1.0
2018-08-03,98.04,98.79,97.3,98.01,357794,79.6805488207904,80.2901001428588,79.0791248496828,79.6561667679076,440234.464736108,0.0,1.0
2018-08-06,98.38,98.49,97.55,97.77,367836,79.9568787534614,80.0462796140314,79.2823086237056,79.4611103448457,452590.27420994,0.0,1.0
2018-08-07,99.3,99.62,97.77,97.77,432583,80.7045950418654,80.9646702726146,79.4611103448457,79.4611103448457,532255.838440387,0.0,1.0
2018-08-08,99.33,99.48,98.86,99.11,507595,80.7289770947481,80.8508873591618,80.3469915995852,80.550175373608,624551.594290919,0.0,1.0
2018-08-09,99.37,99.84,99.27,99.57,331753,80.7614864985918,81.1434719937547,80.6802129889826,80.92403351781,408193.274285198,0.0,1.0
2018-08-10,98.03,99.14,97.93,98.81,489357,79.6724214698294,80.5745574264908,79.5911479602203,80.3063548447806,602111.318132411,0.0,1.0
2018-08-13,96.58,98.17,96.53,98.03,550888,78.4939555804971,79.7862043832822,78.4533188256925,79.6724214698294,677819.87347341,0.0,1.0
2018-08-14,98.27,98.61,97.14,97.16,534002,79.8674778928913,80.1438078255624,78.9490872343082,78.96534193623,657043.115977382,0.0,1.0
2018-08-15,98.1,98.42,96.93,97.71,448463,79.7293129265558,79.989388157305,78.778412864129,79.4123462390802,551794.800245251,0.0,1.0
2018-08-16,98.46,99.1,98.14,98.68,559414,80.0218975611487,80.5420480226471,79.7618223303995,80.2006992822888,688310.376518011,0.0,1.0
2018-08-17,98.89,99.09,98.29,98.6,400701,80.371373652468,80.5339206716862,79.8837325948132,80.1356804746015,493027.804418809,0.0,1.0
2018-08-20,99.48,99.62,98.94,98.94,553517,80.8508873591618,80.9646702726146,80.4120104072725,80.4120104072725,681054.629807477,0.0,1.0
2018-08-21,99.78,99.98,99.29,99.56,418578,81.0947078879892,81.2572549072075,80.6964676909045,80.9159061668491,515023.901407824,0.0,1.0
2018-08-22,99.28,100.2,99.15,99.82,520658,80.6883403399436,81.4360566283475,80.5826847774517,81.1272172918328,640624.482077879,0.0,1.0
2018-08-23,99.59,99.71,98.99,99.43,377528,80.9402882197319,81.0378164312628,80.4526471620771,80.8102506043573,464515.439059608,0.0,1.0
2018-08-24,99.13,99.83,98.68,99.64,412817,80.5664300755299,81.1353446427938,80.2006992822888,80.9809249745364,507935.490894107,0.0,1.0
2018-08-27,99.84,100.03,99.22,99.62,403230,81.1434719937547,81.297891662012,80.6395762341781,80.9646702726146,496139.519431687,0.0,1.0
2018-08-28,99.61,100.24,99.49,99.76,644994,80.9565429216537,81.4685660321912,80.8590147101227,81.0784531860674,793609.139191829,0.0,1.0
2018-08-29,100.12,100.31,98.73,99.67,563351,81.3710378206602,81.5254574889176,80.2413360370933,81.0053070274192,693154.513333235,0.0,1.0
2018-08-30,99.08,100.26,98.72,99.88,387704,80.5257933207253,81.484820734113,80.2332086861324,81.1759813975983,477036.123903834,0.0,1.0
2018-08-31,99.85,99.92,98.86,99.05,577752,81.1515993447156,81.208490801442,80.3469915995852,80.5014112678426,710873.693997708,0.0,1.0
2018-09-04,100.19,100.25,99.23,99.66,645477,81.4279292773866,81.4766933831521,80.647703585139,80.9971796764582,794203.428773175,0.0,1.0
2018-09-05,101.11,101.25,100.12,100.12,602118,82.1756455657906,82.2894284792434,81.3710378206602,81.3710378206602,740853.942318698,0.0,1.0
2018-09-06,101.24,101.5,100.65,100.65,494909,82.8664703974682,83.079284327766,82.3835464787157,82.3835464787157,604642.467812058,0.72,1.0
2018-09-07,101.39,101.77,100.71,101.03,659795,82.9892476649477,83.300283409229,82.4326573857075,82.694582222997,806087.739463328,0.0,1.0
2018-09-10,101.8,102.44,101.59,101.93,515181,83.3248388627249,83.8486885373039,83.1529506882536,83.4312458278737,629409.26758229,0.0,1.0
2018-09-11,101.98,102.44,101.26,101.59,503353,83.4721715837002,83.8486885373039,82.8828406997988,83.1529506882536,614958.709784228,0.0,1.0
2018-09-12,101.7,102.49,101.43,102.01,468437,83.2429873510719,83.8896142931304,83.0219882696089,83.4967270371961,572300.97592583,0.0,1.0
2018-09-13,101.63,101.99,101.25,101.95,425352,83.1856912929148,83.4803567348655,82.8746555486335,83.4476161302043,519662.974342342,0.0,1.0
2018-09-14,101.9,102.1,101.35,101.7,497327,83.4066903743778,83.5703933976838,82.9565070602865,83.2429873510719,607596.597737296,0.0,1.0
2018-09-17,100.68,101.83,100.53,101.78,537532,82.4081019322116,83.3493943162208,82.2853246647321,83.3084685603943,656716.03266045,0.0,1.0
2018-09-18,101.31,101.36,99.96,100.26,557751,82.9237664556253,82.9646922114518,81.8187710483102,82.0643255832691,681418.081030337,0.0,1.0
2018-09-19,101.03,101.69,100.82,101.58,451787,82.694582222997,83.2348021999066,82.5226940485258,83.1447655370883,551959.26242078,0.0,1.0
2018-09-20,101.51,101.75,100.42,101.23,569393,83.0874694789313,83.2839131068984,82.1952880019139,82.8582852463029,695641.398064918,0.0,1.0
2018-09-21,101.14,102.19,100.91,101.79,1401266,82.7846188858153,83.6440597581715,82.5963604090134,83.3166537115596,1711961.05203407,0.0,1.0
2018-09-24,99.39,101.0,99.39,101.0,702300,81.3522174318883,82.6700267695011,81.3522174318883,82.6700267695011,858017.14081661,0.0,1.0
2018-09-25,98.77,99.68,98.73,99.68,675023,80.8447380596398,81.5895868156819,80.8119974549787,81.5895868156819,824692.16067984,0.0,1.0
2018-09-26,99.46,100.15,98.88,99.2,480387,81.4095134900453,81.9742889204508,80.9347747224581,81.1966995597476,586900.584117143,0.0,1.0
2018-09-27,99.45,100.17,98.89,99.38,450631,81.40132833888,81.9906592227814,80.9429598736234,81.344032280723,550546.948858508,0.0,1.0
2018-09-28,99.4,99.77,99.04,99.25,509841,81.3604025830536,81.6632531761695,81.0657371411029,81.2376253155741,622885.258566256,0.0,1.0
2018-10-01,99.28,99.78,99.04,99.6,792708,81.26218076907,81.6714383273349,81.0657371411029,81.5241056063595,968470.812562229,0.0,1.0
2018-10-02,100.07,100.45,98.9,99.1,842977,81.9088077111285,82.2198434554098,80.9511450247887,81.1148480480946,1029885.68320399,0.0,1.0
2018-10-03,97.96,100.62,97.96,100.33,1047954,80.1817408152508,82.3589910252198,80.1817408152508,82.1216216414262,1280311.11318145,0.0,1.0
2018-10-04,97.75,97.98,97.22,97.98,616869,80.0098526407795,80.1981111175814,79.5760396290188,80.1981111175814,753643.99208088,0.0,1.0
2018-10-05,99.23,99.3,97.62,97.62,890108,81.2212550132435,81.2785510714006,79.9034456756307,79.9034456756307,1087466.78225543,0.0,1.0
2018-10-08,99.74,99.93,98.56,98.69,786528,81.6386977226737,81.7942155948143,80.6728498851686,80.7792568503175,960920.554936931,0.0,1.0
2018-10-09,98.08,100.0,98.0,99.81,645740,80.2799626292343,81.8515116529714,80.214481419912,81.6959937808307,788916.401126183,0.0,1.0
2018-10-10,96.64,98.8,96.55,97.95,716752,79.1013008614315,80.8692935131357,79.0276345009439,80.1735556640855,875673.503794088,0.0,1.0
2018-10-11,94.75,97.31,94.73,96.7,1049191,77.5543072911904,79.6497059895065,77.5379369888598,79.1504117684233,1281822.38643104,0.0,1.0
2018-10-12,94.85,96.31,94.24,96.13,1373908,77.6361588028434,78.8311908729767,77.1368645817602,78.6838581520014,1678537.11220998,0.0,1.0
2018-10-15,96.25,97.14,94.62,94.93,1029787,78.782079965985,79.5105584196964,77.4479003260415,77.7016400121657,1258116.04355705,0.0,1.0
2018-10-16,97.06,97.28,95.61,96.7,948776,79.445077210374,79.6251505360106,78.2582302914059,79.1504117684233,1159142.9172653,0.0,1.0
2018-10-17,95.14,96.87,93.84,96.86,1309442,77.873528186637,79.2895593382334,76.8094585351484,79.2813741870681,1599777.41834712,0.0,1.0
2018-10-18,100.82,101.11,93.62,95.15,2870500,82.5226940485258,82.7600634323194,76.6293852095118,77.8817133378023,3506960.277252,0.0,1.0
2018-10-19,101.34,102.76,100.59,101.18,1683599,82.9483219091212,84.1106133745934,82.3344355717239,82.8173594904764,2056894.20512844,0.0,1.0
2018-10-22,100.79,101.6,99.28,101.38,1128491,82.4981385950299,83.1611358394189,81.26218076907,82.9810625137824,1378705.14204368,0.0,1.0
2018-10-23,100.57,101.19,98.9,99.78,984599,82.3180652693933,82.8255446416417,80.9511450247887,81.6714383273349,1202908.7552768,0.0,1.0
2018-10-24,99.56,101.78,99.37,100.33,807081,81.4913650016983,83.3084685603943,81.3358471295577,82.1216216414262,986030.659301454,0.0,1.0
2018-10-25,100.6,101.92,99.75,99.98,1123454,82.3426207228892,83.4230606767084,81.646882873839,81.8351413506408,1372551.3155617,0.0,1.0
2018-10-26,98.56,100.1,97.72,99.96,1392311,80.6728498851686,81.9333631646244,79.9852971872836,81.8187710483102,1701020.5088246,0.0,1.0
2018-10-29,99.75,100.98,98.79,99.44,888504,81.646882873839,82.6536564671705,80.8611083619704,81.3931431877147,1085507.13610155,0.0,1.0
2018-10-30,98.33,98.92,97.18,97.18,2080821,80.4845914083668,80.9675153271193,79.5432990243576,79.5432990243576,2542190.0683058,0.0,1.0
2018-10-31,97.92,99.0,97.79,98.73,2720111,80.1490002105896,81.0329965364417,80.0425932454407,80.8119974549787,3323226.34618227,0.0,1.0
2018-11-01,97.83,98.53,97.39,97.93,1697179,80.0753338501019,80.6482944316727,79.7151871988288,80.1571853617549,2073485.22431154,0.0,1.0
2018-11-02,97.02,99.88,96.41,98.82,2888779,79.4123366057128,81.7532898389878,78.9130423846297,80.8856638154663,3529292.1800243,0.0,1.0
2018-11-05,98.08,98.7,96.48,96.72,2631418,80.2799626292343,80.7874420014828,78.9703384427868,79.1667820707539,3214867.9320139,0.0,1.0
2018-11-06,98.56,99.04,97.96,97.99,1013055,80.6728498851686,81.0657371411029,80.1817408152508,80.2062962687467,1237674.14864014,0.0,1.0
2018-11-07,100.46,100.5,98.26,98.8,1115790,82.2280286065751,82.2607692112362,80.4272953502097,80.8692935131357,1363188.01872671,0.0,1.0
2018-11-08,101.08,101.8,100.03,100.03,973745,82.7355079788235,83.3248388627249,81.8760671064673,81.8760671064673,1189648.15717567,0.0,1.0
2018-11-09,100.61,101.51,100.26,100.85,1083677,82.3508058740545,83.0874694789313,82.0643255832691,82.5472495020216,1323954.77873946,0.0,1.0
2018-11-12,100.29,101.47,100.13,100.82,686265,82.088881036765,83.0547288742701,81.9579186181202,82.5226940485258,838426.787900486,0.0,1.0
2018-11-13,101.41,102.51,100.37,100.83,705820,83.0056179672783,83.905984595461,82.1543622460874,82.530879199691,862317.61117924,0.0,1.0
2018-11-14,101.87,102.99,101.22,101.82,1014508,83.382134920882,84.2988718513952,82.8501000951376,83.3412091650555,1239449.31438926,0.0,1.0
2018-11-15,101.59,101.72,99.25,101.16,1067867,83.1529506882536,83.2593576534025,81.2376253155741,82.8009891881458,1304639.31384367,0.0,1.0
2018-11-16,102.41,102.61,101.0,101.01,2430555,83.824133083808,83.9878361071139,82.6700267695011,82.6782119206664,2969468.67677277,0.0,1.0
2018-11-19,101.66,102.38,100.79,101.73,1061170,83.2102467464107,83.7995776303121,82.4981385950299,83.2675428045678,1296457.42463386,0.0,1.0
2018-11-20,99.52,101.35,99.22,101.06,1010433,81.4586243970371,82.9565070602865,81.2130698620782,82.7191376764929,1234470.7869098,0.0,1.0
2018-11-21,100.01,100.59,99.38,100.28,773350,81.8596968041367,82.3344355717239,81.344032280723,82.0806958855997,944820.669016839,0.0,1.0
2018-11-23,99.72,100.27,98.9912,99.5,235788,81.6223274203431,82.0725107344344,81.0257936034162,81.4422540947065,288067.984620343,0.0,1.0
2018-11-26,101.19,101.39,99.79,100.81,812128,82.8255446416417,82.9892476649477,81.6796234785001,82.5145088973605,992196.703028781,0.0,1.0
2018-11-27,102.01,102.03,100.85,101.28,506977,83.4967270371961,83.5130973395267,82.5472495020216,82.8992110021294,619386.239498481,0.0,1.0
2018-11-28,103.88,103.88,102.02,102.1,589364,85.0273503051067,85.0273503051067,83.5049121883614,83.5703933976838,720040.458750165,0.0,1.0
2018-11-29,103.09,103.69,102.6,103.41,565015,84.3807233630482,84.871832432966,83.9796509559486,84.6426482003377,690292.688051399,0.0,1.0
2018-11-30,103.71,103.8,102.78,103.09,1001991,84.8882027352966,84.9618690957843,84.126983676924,84.3807233630482,1224156.9883867,0.0,1.0
2018-12-03,104.2,104.46,102.24,104.23,1414964,85.2892751423962,85.5020890726939,83.6849855139979,85.3138305958921,1728696.23471228,0.0,1.0
2018-12-04,103.24,105.89,102.96,104.62,1369430,84.5035006305277,86.6725656893314,84.2743163978993,85.6330514913387,1673066.22974297,0.0,1.0
2018-12-06,101.05,102.21,97.88,102.12,1163497,83.300283409229,84.2565261480188,80.6871028213294,84.1823349010437,1411416.22859081,0.72,1.0
2018-12-07,99.54,101.83,99.25,100.87,972649,82.0555191544251,83.9432742163462,81.8164584697276,83.1519009152789,1179902.12550838,0.0,1.0
2018-12-10,99.32,99.73,97.4,99.73,687990,81.8741627729305,82.2121451202613,80.2914161707957,82.2121451202613,834587.670710104,0.0,1.0
2018-12-11,99.11,100.51,98.54,100.05,1056800,81.701049863322,82.8551359273786,81.2311719658132,82.4759362206171,1281984.11373194,0.0,1.0
2018-12-12,100.11,100.8,99.94,100.14,1023106,82.5253970519338,83.094196612076,82.3852580298698,82.5501274675922,1241110.55891733,0.0,1.0
2018-12-13,100.11,100.7,99.16,100.0,598792,82.5253970519338,83.0117618932148,81.7422672227526,82.4347188611865,726383.262140213,0.0,1.0
2018-12-14,98.9,100.42,98.34,99.73,571012,81.5279369537135,82.7809446804035,81.0663025280908,82.2121451202613,692683.868991581,0.0,1.0
2018-12-17,96.5,98.84,95.92,98.76,975459,79.549503701045,81.4784761223968,79.0713823316501,81.4125283473078,1183310.88341867,0.0,1.0
2018-12-18,96.21,97.91,95.42,96.93,891687,79.3104430163475,80.7118332369877,78.6592087373442,79.9039729921481,1081688.65293461,0.0,1.0
2018-12-19,94.79,98.0,94.25,96.51,840649,78.1398700085187,80.7860244839628,77.6947225266683,79.5577471729311,1019775.41940258,0.0,1.0
2018-12-20,93.8,94.93,92.8,94.33,1467402,77.323766291793,78.2552786149244,76.4994191031811,77.7606703017573,1780077.64237176,0.0,1.0
2018-12-21,93.21,95.28,93.07,93.65,1497633,76.837401450512,78.5438001309385,76.7219928441063,77.2001142135012,1816750.29731331,0.0,1.0
2018-12-24,91.85,93.46,91.04,92.9,583279,75.7162892739998,77.0434882476649,75.0485680512242,76.5818538220423,707564.73492946,0.0,1.0
2018-12-26,94.81,94.83,91.16,92.32,661605,78.1563569522909,78.1728438960632,75.1474897138576,76.1037324526474,802580.525705547,0.0,1.0
2018-12-27,95.2,95.2,92.36,93.91,770778,78.4778523558496,78.4778523558496,76.1367063401919,77.4144444825403,935016.22938501,0.0,1.0
2018-12-28,95.51,96.65,94.64,95.6,673036,78.7333999843193,79.6731557793368,78.0162179302269,78.8075912312943,816447.255838087,0.0,1.0
2018-12-31,96.02,96.37,95.09,95.9,600853,79.1538170505113,79.4423385665255,78.3871741651023,79.0548953878779,728883.422301456,0.0,1.0
2019-01-02,94.79,95.79,94.4,95.09,779277,78.1398700085187,78.9642171971306,77.8183746049601,78.3871741651023,945326.205712232,0.0,1.0
2019-01-03,93.28,94.89,92.97,94.42,926266,76.8951057537148,78.2223047273799,76.6395581252451,77.8348615487323,1123635.7845288,0.0,1.0
2019-01-04,93.79,94.69,93.39,93.99,898244,77.3155228199068,78.0574352896575,76.9857839444621,77.4803922576292,1089642.8257523,0.0,1.0
2019-01-07,94.62,95.34,93.56,93.76,838498,77.9997309864547,78.5932609622552,77.1259229665261,77.2907924042485,1017166.08194172,0.0,1.0
2019-01-08,95.15,95.97,94.12,95.31,703968,78.436634996419,79.1125996910807,77.5875573921488,78.5685305465969,853970.280635548,0.0,1.0
2019-01-09,96.21,96.85,95.5,96.0,1188410,79.3104430163475,79.8380252170592,78.7251565124331,79.1373301067391,1441637.71820607,0.0,1.0
2019-01-10,97.06,97.17,95.51,95.87,671204,80.0111381266676,80.101816317415,78.7333999843193,79.0301649722195,814224.891250317,0.0,1.0
2019-01-11,96.16,97.06,95.69,96.79,711236,79.269225656917,80.0111381266676,78.8817824782694,79.7885643857424,862786.954120222,0.0,1.0
2019-01-14,95.27,96.09,94.85,95.49,1065664,78.5355566590524,79.2115213537141,78.1893308398354,78.716913040547,1292736.86466317,0.0,1.0
2019-01-15,96.68,96.84,95.16,95.19,899552,79.6978861949951,79.829781745173,78.4448784683051,78.4696088839635,1091229.53584008,0.0,1.0
2019-01-16,96.05,96.56,95.71,96.15,726066,79.1785474661697,79.5989645323617,78.8982694220416,79.2609821850309,880776.946934988,0.0,1.0
2019-01-17,97.06,97.08,95.42,95.7,813164,80.0111381266676,80.0276250704399,78.6592087373442,78.8900259501555,986433.885180471,0.0,1.0
2019-01-18,97.93,97.98,96.42,97.41,969348,80.72832018076,80.7695375401906,79.4835559259561,80.2996596426818,1175897.74477463,0.0,1.0
2019-01-22,96.79,97.67,95.95,97.16,1347907,79.7885643857424,80.5139899117209,79.0961127473085,80.0935728455288,1635120.51550727,0.0,1.0
2019-01-23,96.86,97.39,96.02,96.98,425354,79.8462686889453,80.2831726989096,79.1538170505113,79.9451903515787,515988.901128252,0.0,1.0
2019-01-24,95.54,96.83,94.86,96.83,730530,78.7581303999776,79.8215382732869,78.1975743117215,79.8215382732869,886192.140996022,0.0,1.0
2019-01-25,96.8,96.91,95.86,96.34,773612,79.7968078576286,79.8874860483759,79.0219215003334,79.4176081508671,938454.101241857,0.0,1.0
2019-01-28,96.91,96.93,95.65,96.29,712881,79.8874860483759,79.9039729921481,78.8488085907249,79.3763907914365,864782.47254101,0.0,1.0
2019-01-29,98.32,98.37,96.55,97.05,828647,81.0498155843186,81.0910329437492,79.5907210604756,80.0028946547815,1005216.01995802,0.0,1.0
2019-01-30,99.43,99.5,98.15,98.58,856873,81.9648409636778,82.0225452668806,80.9096765622546,81.2641458533577,1039456.44728031,0.0,1.0
2019-01-31,99.82,99.91,98.74,99.29,1313862,82.2863363672364,82.3605276142115,81.3960414035356,81.8494323572721,1593821.16922414,0.0,1.0
2019-02-01,100.88,100.92,99.34,99.79,1019825,83.160144387165,83.1931182747094,81.8906497167027,82.261605951578,1237130.43980571,0.0,1.0
2019-02-04,101.39,101.68,99.27,100.77,2440644,83.580561453357,83.8196221380545,81.8329454134999,83.0694661964177,2960699.12497652,0.0,1.0
2019-02-05,102.57,102.57,100.8,102.0,1382788,84.553291135919,84.553291135919,83.094196612076,84.0834132384103,1677433.99759573,0.0,1.0
2019-02-06,102.53,102.87,102.09,102.6,1064131,84.5203172483746,84.8005952925026,84.1576044853853,84.5780215515774,1290877.21132635,0.0,1.0
2019-02-07,102.87,103.32,101.56,102.46,1025412,84.8005952925026,85.1715515273779,83.720700475421,84.4626129451717,1243907.92394975,0.0,1.0
2019-02-08,102.84,102.92,102.39,102.39,1004659,84.7758648768442,84.8418126519332,84.4049086419689,84.4049086419689,1218732.85173904,0.0,1.0
2019-02-11,103.61,103.66,102.83,103.17,681400,85.4106122120754,85.451829571506,84.7676214049581,85.0478994490861,826593.466215883,0.0,1.0
2019-02-12,105.55,105.63,103.95,104.26,994733,87.0098457579824,87.0757935330713,85.6908902562034,85.9464378846731,1206691.80867233,0.0,1.0
2019-02-13,105.96,106.12,105.38,105.75,1310743,87.3478281053132,87.4797236554911,86.8697067359184,87.1747151957047,1590037.56925184,0.0,1.0
2019-02-14,105.69,106.06,105.3,105.58,910496,87.125254364388,87.4302628241744,86.8037589608294,87.0345761736407,1104505.49547358,0.0,1.0
2019-02-15,107.59,107.6,106.01,106.44,1227524,88.6915140227506,88.6997574946367,87.3890454647438,87.7435147558469,1489086.17261988,0.0,1.0
2019-02-19,109.18,109.79,107.32,107.7,1482426,90.0022260526435,90.5050778376967,88.4689402818254,88.7821922134979,1798302.97292126,0.0,1.0
2019-02-20,109.11,109.56,108.18,109.54,1750289,89.9445217494406,90.315477984316,89.1778788640316,90.2989910405437,2123242.51744868,0.0,1.0
2019-02-21,109.9,110.3,108.29,108.82,1154484,90.595756028444,90.9254949038887,89.2685570547789,89.7054610647432,1400482.72857467,0.0,1.0
2019-02-22,110.81,110.81,109.972,110.34,1073526,91.3459119700808,91.3459119700808,90.655109026024,90.9584687914332,1302274.10832532,0.0,1.0
2019-02-25,109.64,112.18,109.55,111.36,1223736,90.3814257594049,92.4752676184791,90.3072345124298,91.7993029238173,1484491.02138709,0.0,1.0
2019-02-26,109.8,111.26,109.67,110.58,841205,90.5133213095828,91.7168682049561,90.4061561750633,91.1563121167001,1020449.89249799,0.0,1.0
2019-02-27,109.16,109.99,108.34,109.53,898000,89.9857391088712,90.6699472754191,89.3097744142095,90.2907475686576,1089346.83396223,0.0,1.0
2019-02-28,108.78,109.29,108.12,109.04,1430570,89.6724871771987,90.0929042433908,89.1284180327149,89.8868174462378,1735397.43904382,0.0,1.0
2019-03-01,109.15,109.48,107.93,109.46,917361,89.9774956369851,90.249530209227,88.9717920668786,90.2330432654548,1112833.29727219,0.0,1.0
2019-03-04,108.51,109.92,107.66,109.5,903463,89.4499134362735,90.6122429722162,88.7492183259534,90.2660171529993,1095973.89604902,0.0,1.0
2019-03-05,108.33,109.17,108.05,108.86,754914,89.3015309423234,89.9939825807573,89.070713729512,89.7384349522877,915771.910705748,0.0,1.0
2019-03-06,107.8,108.66,107.58,108.66,782489,88.8646269323591,89.5735655145653,88.6832705508645,89.5735655145653,949222.622227473,0.0,1.0
2019-03-07,106.85,107.18,106.23,106.91,1348006,88.7100618344944,88.9840376922892,88.1953193137888,88.7598756268207,1623653.93644662,0.7625,1.0
2019-03-08,105.94,106.85,105.57,106.45,695477,87.9545526508782,88.7100618344944,87.6473675981991,88.3779698856521,837692.093921011,0.0,1.0
2019-03-11,106.36,106.48,105.66,105.9,850814,88.3032491971626,88.4028767818153,87.7220882866886,87.9213434559939,1024793.28748084,0.0,1.0
2019-03-12,106.72,107.26,106.41,106.67,1133543,88.6021319511206,89.0504560820577,88.3447606907679,88.5606204575153,1365336.32200562,0.0,1.0
2019-03-13,107.17,107.59,106.74,107.06,552133,88.9757353935682,89.3244319398526,88.6187365485627,88.8844101076366,665036.297236127,0.0,1.0
2019-03-14,107.1,107.33,106.26,106.83,703225,88.9176193025208,89.1085721731051,88.220226209952,88.6934572370522,847024.449043755,0.0,1.0
2019-03-15,107.05,107.63,106.35,106.8,3135503,88.8761078089155,89.3576411347368,88.2949468984415,88.6685503408891,3776668.49308548,0.0,1.0
2019-03-18,107.31,107.94,106.87,107.18,838997,89.091967575663,89.6150123950896,88.7266664319365,88.9840376922892,1010559.88008726,0.0,1.0
2019-03-19,107.21,108.1,106.74,107.56,734422,89.0089445884524,89.7478491746265,88.6187365485627,89.2995250436894,884600.789101088,0.0,1.0
2019-03-20,107.25,108.16,106.88,106.88,600073,89.0421537833366,89.7976629669528,88.7349687306575,88.7349687306575,722779.341193833,0.0,1.0
2019-03-21,109.1,109.39,106.93,107.19,608131,90.5780790467322,90.8188457096428,88.7764802242628,88.9923399910103,732485.086880341,0.0,1.0
2019-03-22,107.48,109.33,107.43,108.49,562888,89.233106653921,90.7690319173165,89.1915951603157,90.0716388247477,677990.540827389,0.0,1.0
2019-03-25,108.09,108.9,107.06,107.45,813992,89.7395468759054,90.4120330723111,88.8844101076366,89.2081997577578,980441.715419708,0.0,1.0
2019-03-26,109.18,109.37,108.48,108.91,506240,90.6444974365007,90.8022411122007,90.0633365260267,90.4203353710321,609758.835484959,0.0,1.0
2019-03-27,109.52,109.88,108.88,109.41,574222,90.9267755930166,91.2256583469746,90.3954284748689,90.835450307085,691642.18163291,0.0,1.0
2019-03-28,111.0,111.04,109.86,110.0,512749,92.155515803733,92.1887249986173,91.2090537495325,91.3252859316273,617598.832838333,0.0,1.0
2019-03-29,112.03,112.16,111.09,111.4,924909,93.0106525720019,93.1185824553756,92.2302364922225,92.4876077525753,1114039.6546491,0.0,1.0
2019-04-01,113.1,113.21,112.17,112.68,624830,93.898998535155,93.9903238210866,93.1268847540967,93.5503019888706,752598.793410373,0.0,1.0
2019-04-02,112.49,113.07,112.16,112.78,800811,93.3925583131705,93.8740916389918,93.1185824553756,93.6333249760812,964565.389545563,0.0,1.0
2019-04-03,112.6,113.05,112.25,112.7,1108543,93.4838835991022,93.8574870415497,93.1933031438652,93.5669065863127,1335224.17976652,0.0,1.0
2019-04-04,113.58,113.61,112.6,112.99,823500,94.2975088737657,94.3224157699289,93.4838835991022,93.8076732492234,991893.965356084,0.0,1.0
2019-04-05,115.14,115.2,113.6,113.76,585434,95.5926674742506,95.642481266577,94.3141134712078,94.4469502507448,705146.875184303,0.0,1.0
2019-04-08,114.41,114.81,113.86,114.77,596812,94.9865996676135,95.3186916164558,94.5299732379553,95.2854824215715,718851.513360164,0.0,1.0
2019-04-09,113.07,114.0,112.77,114.0,676788,93.8740916389918,94.6462054200501,93.6250226773601,94.6462054200501,815181.460868747,0.0,1.0
2019-04-10,112.77,113.42,112.1,113.24,632019,93.6250226773601,94.1646720942288,93.0687686630493,94.0152307172498,761257.84103265,0.0,1.0
2019-04-11,112.58,113.04,112.41,113.04,666157,93.46727900166,93.8491847428287,93.3261399234021,93.8491847428287,802376.573502991,0.0,1.0
2019-04-12,112.81,113.03,112.0,113.0,692020,93.6582318722444,93.8408824441076,92.9857456758387,93.8159755479444,833528.186892188,0.0,1.0
2019-04-15,112.74,113.18,112.38,113.0,551614,93.6001157811969,93.9654169249235,93.3012330272389,93.8159755479444,664411.169163244,0.0,1.0
2019-04-16,113.08,113.39,112.62,113.28,511571,93.8823939377129,94.1397651980657,93.5004881965443,94.048439912134,616179.948696026,0.0,1.0
2019-04-17,112.58,113.67,112.52,113.67,679815,93.46727900166,94.3722295622553,93.4174652093337,94.3722295622553,818827.439051058,0.0,1.0
2019-04-18,105.45,112.0,105.03,111.8,2153338,87.5477400135464,92.9857456758387,87.199043467262,92.8196997014176,2593664.8057947,0.0,1.0
2019-04-22,103.65,105.23,102.69,105.03,1295794,86.0533262437561,87.3650894416831,85.2563055665346,87.199043467262,1560765.3296231,0.0,1.0
2019-04-23,105.23,105.65,102.34,103.55,1281696,87.3650894416831,87.7137859879675,84.9657251112976,85.9703032565455,1543784.49037162,0.0,1.0
2019-04-24,104.54,105.6,103.69,105.32,750320,86.7922308299302,87.6722744943622,86.0865354386403,87.4398101301726,903749.702593778,0.0,1.0
2019-04-25,103.57,104.18,102.53,104.18,856577,85.9869078539876,86.4933480759721,85.1234687869977,86.4933480759721,1031734.7385098,0.0,1.0
2019-04-26,103.58,103.93,102.95,103.8,599267,85.9952101527087,86.2857906079457,85.4721653332821,86.177860724572,721808.525728044,0.0,1.0
2019-04-29,102.56,103.73,102.55,103.41,874201,85.1483756831609,86.1197446335246,85.1400733844398,85.8540710744507,1052962.59430268,0.0,1.0
2019-04-30,102.54,102.58,101.73,102.42,885250,85.1317710857188,85.164980280603,84.4592848893132,85.0321435010661,1066270.95668667,0.0,1.0
2019-05-01,100.45,102.58,100.38,102.56,688909,83.3965906530179,85.164980280603,83.3384745619705,85.1483756831609,829781.031911954,0.0,1.0
2019-05-02,102.0,103.31,99.66,100.3,2753979,84.6834469547817,85.7710480872402,82.7407090540543,83.272056172202,3317128.29486021,0.0,1.0
2019-05-03,102.12,102.82,101.22,102.53,1268702,84.7830745394344,85.3642354499084,84.0358676545393,85.1234687869977,1528133.40332143,0.0,1.0
2019-05-06,101.36,101.67,100.35,100.79,836224,84.1520998366341,84.4094710969868,83.3135676658073,83.6788688095338,1007219.8412701,0.0,1.0
2019-05-07,99.09,101.22,98.34,100.7,913307,82.2674780269541,84.0358676545393,81.6448056228748,83.6041481210443,1100065.21167877,0.0,1.0
2019-05-08,98.52,99.04,97.81,99.01,1142918,81.7942469998539,82.2259665333488,81.2047837906588,82.2010596371857,1376628.37534529,0.0,1.0
2019-05-09,98.52,98.69,97.18,97.9,858426,81.7942469998539,81.9353860781118,80.6817389712322,81.2795044791483,1033961.8325498,0.0,1.0
2019-05-10,98.63,99.0,96.89,98.4,690311,81.8855722857855,82.1927573384646,80.4409723083216,81.6946194152012,831469.720848723,0.0,1.0
2019-05-13,97.03,97.57,96.61,97.38,877288,80.5572044904164,81.0055286213534,80.208507944132,80.8477849456533,1056680.84162636,0.0,1.0
2019-05-14,96.76,97.54,96.38,97.03,899344,80.3330424249478,80.9806217251903,80.0175550735477,80.5572044904164,1083246.97799539,0.0,1.0
2019-05-15,96.42,96.49,95.21,96.19,682108,80.0507642684319,80.1088803594793,79.046186123184,79.8598113978476,821589.324737228,0.0,1.0
2019-05-16,97.55,98.13,96.28,96.72,775216,80.9889240239113,81.4704573497326,79.9345320863371,80.2998332300636,933736.578321168,0.0,1.0
2019-05-17,98.09,98.17,96.74,96.74,1030677,81.4372481548484,81.5036665446169,80.3164378275057,80.3164378275057,1241435.69706292,0.0,1.0
2019-05-20,98.31,98.56,97.4,97.78,935917,81.6198987267117,81.8274561947381,80.8643895430955,81.1798768944956,1127298.63311982,0.0,1.0
2019-05-21,99.81,100.21,98.35,98.53,817626,82.8652435348702,83.1973354837125,81.6531079215959,81.8025492985749,984818.816415584,0.0,1.0
2019-05-22,100.02,100.78,99.5,99.84,739912,83.0395918080124,83.6705665108127,82.6078722745174,82.8901504310334,891213.415536795,0.0,1.0
2019-05-23,98.24,99.72,97.85,99.59,566448,81.5617826356643,82.7905228463807,81.237992985543,82.682592963007,682278.509882238,0.0,1.0
2019-05-24,98.59,98.86,97.48,98.68,399521,81.8523630909013,82.0765251563698,80.9308079328639,81.9270837793908,481217.327180362,0.0,1.0
2019-05-28,97.21,99.03,97.21,98.77,681633,80.7066458673954,82.2176642346278,80.7066458673954,82.0018044678803,821017.194034685,0.0,1.0
2019-05-29,97.8,97.94,96.72,97.27,641421,81.1964814919377,81.3127136740326,80.2998332300636,80.7564596597217,772582.415485932,0.0,1.0
2019-05-30,98.9,98.93,97.76,98.08,539606,82.109734351254,82.1346412474172,81.1632722970535,81.4289458561273,649947.705002957,0.0,1.0
2019-05-31,98.9,98.98,97.7,97.87,811959,82.109734351254,82.1761527410225,81.1134585047272,81.2545975829852,977992.996012824,0.0,1.0
2019-06-03,99.22,100.06,98.52,99.06,782529,82.3754079103279,83.0728010028966,81.7942469998539,82.2425711307909,942544.98216895,0.0,1.0
2019-06-04,100.88,100.93,99.537,99.81,542656,83.7535894980233,83.7951009916286,82.6385907797854,82.8652435348702,653621.386356128,0.0,1.0
2019-06-05,101.22,101.54,100.22,101.5,715295,84.0358676545393,84.3015412136131,83.2056377824336,84.2683320187289,861562.591316794,0.0,1.0
2019-06-06,100.65,101.22,100.33,100.73,562283,84.1956869049196,84.6725030155585,83.928000667368,84.2626084643075,672169.632797345,0.7625,1.0
2019-06-07,102.29,103.14,100.86,101.16,890487,85.5675788723719,86.2786204408684,84.3713559983129,84.6223118460176,1064514.34562455,0.0,1.0
2019-06-10,101.97,103.31,101.38,102.57,429956,85.2998926348202,86.4208287545678,84.8063461343343,85.8018043302295,513982.045765238,0.0,1.0
2019-06-11,102.9,102.97,102.2,102.52,445820,86.0778557627047,86.1364121271691,85.4922921180604,85.7599783556121,532946.33786494,0.0,1.0
2019-06-12,102.44,103.47,102.27,103.11,502822,85.6930567962242,86.5546718733436,85.5508484825249,86.253524856098,601088.204876239,0.0,1.0
2019-06-13,102.85,103.43,102.3,102.77,456712,86.0360297880872,86.5212110936496,85.5759440672953,85.9691082286993,545966.954957096,0.0,1.0
2019-06-14,102.93,103.25,102.12,103.25,366346,86.1029513474752,86.3706375850268,85.4253705586725,86.3706375850268,437940.781237875,0.0,1.0
2019-06-17,102.39,103.49,102.19,103.09,418692,85.6512308216067,86.5714022631906,85.483926923137,86.236794466251,500516.728933982,0.0,1.0
2019-06-18,102.92,103.32,102.67,102.67,297952,86.0945861525517,86.4291939494912,85.8854562794644,85.8854562794644,356180.582431328,0.0,1.0
2019-06-19,102.79,103.28,101.41,102.94,448570,85.9858386185463,86.3957331697973,84.8314417191048,86.1113165423987,536233.768731946,0.0,1.0
2019-06-20,103.79,103.94,102.76,103.41,550103,86.8223581108953,86.9478360347476,85.9607430337759,86.5044807038026,657609.302630023,0.0,1.0
2019-06-21,103.98,104.45,103.31,104.38,1283861,86.9812968144415,87.3744609758455,86.4208287545678,87.3159046113811,1534765.19285277,0.0,1.0
2019-06-24,103.95,104.35,103.2,103.79,552993,86.9562012296711,87.2908090266106,86.3288116104094,86.8223581108953,661064.093613895,0.0,1.0
2019-06-25,103.37,103.85,102.74,103.85,1006574,86.4710199241087,86.8725492804362,85.9440126439289,86.8725492804362,1203288.15910023,0.0,1.0
2019-06-26,101.95,103.59,101.93,103.26,513056,85.2831622449732,86.6550542124255,85.2664318551262,86.3790027799503,613322.229419126,0.0,1.0
2019-06-27,102.84,103.02,101.87,102.0,471700,86.0276645931638,86.1782381017866,85.2162406855853,85.3249882195907,563884.050896981,0.0,1.0
2019-06-28,103.58,103.9,102.74,103.15,970483,86.646689017502,86.9143752550536,85.9440126439289,86.2869856357919,1160143.91640164,0.0,1.0
2019-07-01,104.61,105.13,103.79,104.36,536597,87.5083040946214,87.9432942306428,86.8223581108953,87.2991742215341,641463.833070103,0.0,1.0
2019-07-02,104.65,104.88,103.5,104.81,688975,87.5417648743153,87.7341643575556,86.579767458114,87.6756079930911,823620.975125605,0.0,1.0
2019-07-03,106.15,106.17,104.82,104.84,456780,88.7965441128387,88.8132745026857,87.6839731880146,87.7007035778616,546048.244156717,0.0,1.0
2019-07-05,105.6,106.09,104.9,105.9,406813,88.3364583920468,88.7463529432978,87.7508947474026,88.5874142397515,486316.223017922,0.0,1.0
2019-07-08,105.13,105.93,105.02,105.34,496866,87.9432942306428,88.612509824522,87.8512770864844,88.1189633240361,593968.227333007,0.0,1.0
2019-07-09,104.16,104.99,103.92,104.87,920235,87.1318703230643,87.8261815017139,86.9311056449006,87.7257991626321,1100075.97959971,0.0,1.0
2019-07-10,104.19,104.82,104.0,104.36,625478,87.1569659078348,87.6839731880146,86.9980272042885,87.2991742215341,747714.794121141,0.0,1.0
2019-07-11,103.9,104.41,103.62,104.29,716504,86.9143752550536,87.3410001961516,86.6801497971959,87.2406178570697,856529.951248444,0.0,1.0
2019-07-12,105.41,105.41,104.1,104.1,682936,88.1775196885005,88.1775196885005,87.0816791535234,87.0816791535234,816401.77694166,0.0,1.0
2019-07-15,104.81,105.68,104.08,105.4,650013,87.6756079930911,88.4033799514347,87.0649487636764,88.169154493577,777044.654601865,0.0,1.0
2019-07-16,105.35,105.77,104.73,105.25,682753,88.1273285189596,88.4786667057461,87.6086864337032,88.0436765697247,816183.013360328,0.0,1.0
2019-07-17,102.22,105.52,101.97,104.95,1016292,85.5090225079074,88.2695368326589,85.2998926348202,87.79272072202,1214905.34206953,0.0,1.0
2019-07-18,97.61,100.27,96.54,100.0,2252805,81.6526676481789,83.877809497827,80.7575917913655,83.6519492348928,2693069.34339829,0.0,1.0
2019-07-19,95.18,97.73,95.1,97.41,1403923,79.619925281771,81.7530499872607,79.5530037223831,81.4853637497091,1678290.83821803,0.0,1.0
2019-07-22,95.8,96.19,94.69,95.18,1181225,80.1385673670273,80.4648099690434,79.21003073052,79.619925281771,1412071.10031967,0.0,1.0
2019-07-23,97.0,97.12,95.1,95.97,981184,81.142390757846,81.2427730969279,79.5530037223831,80.2807756807266,1172936.20647722,0.0,1.0
2019-07-24,97.3,98.05,96.5,97.08,837060,81.3933466055507,82.0207362248124,80.7241310116716,81.2093123172339,1000646.13874036,0.0,1.0
2019-07-25,97.47,98.03,96.93,97.3,982017,81.53555491925,82.0040058349654,81.0838343933816,81.3933466055507,1173931.99917257,0.0,1.0
2019-07-26,97.91,98.3,97.35,97.64,549613,81.9036234958835,82.2298660978996,81.4351725801681,81.6777632329493,657023.542220994,0.0,1.0
2019-07-29,98.35,98.55,97.6,97.9,475670,82.2716920725171,82.4389959709869,81.6443024532554,81.8952583009601,568629.905639532,0.0,1.0
2019-07-30,97.93,98.36,97.51,98.2,625661,81.9203538857305,82.2800572674406,81.569015698944,82.1462141486647,747933.557702473,0.0,1.0
2019-07-31,97.12,98.45,96.49,97.89,1149020,81.2427730969279,82.355344021752,80.7157658167481,81.8868931060366,1373572.29629351,0.0,1.0
2019-08-01,94.53,97.22,94.0,97.0,1006524,79.0761876117442,81.3264250461628,78.6328322807992,81.142390757846,1203228.38762992,0.0,1.0
2019-08-02,92.2,94.58,92.15,94.28,920216,77.1270971945712,79.1180135863616,77.0852712199537,78.8670577386569,1100053.26644099,0.0,1.0
2019-08-05,90.08,91.29,89.25,91.29,1445865,75.3536758707914,76.3658644565336,74.6593646921418,76.3658644565336,1728429.53837219,0.0,1.0
2019-08-06,91.72,91.91,89.47,90.59,951268,76.7255678382437,76.88450654179,74.8433989804586,75.7803008118894,1137173.74036182,0.0,1.0
2019-08-07,90.53,91.0,89.66,90.49,1034141,75.7301096423485,76.1232738037525,75.0023376840049,75.6966488626545,1236242.5615405,0.0,1.0
2019-08-08,91.91,92.0,90.7,90.87,829702,76.88450654179,76.9597932961014,75.8723179560478,76.0145262697471,991850.169169657,0.0,1.0
2019-08-09,91.43,92.15,90.26,92.04,682432,76.4829771854625,77.0852712199537,75.5042493794142,76.9932540757953,815799.280520943,0.0,1.0
2019-08-12,89.26,91.22,89.24,90.81,408800,74.6677298870653,76.3073080920692,74.6509994972183,75.9643351002062,488691.541248009,0.0,1.0
2019-08-13,91.12,91.97,88.62,88.81,596389,76.2236561428343,76.9346977113309,74.132357411962,74.2912961155083,712940.948124655,0.0,1.0
2019-08-14,88.92,90.15,88.84,89.83,750713,74.3833132596667,75.4122322352559,74.3163917002788,75.1445459977042,897424.395804591,0.0,1.0
2019-08-15,88.85,89.5,87.92,89.13,662806,74.3247568952023,74.8684945652291,73.5467937673178,74.55898235306,792337.782995176,0.0,1.0
2019-08-16,89.79,90.15,89.22,89.57,859008,75.1110852180103,75.4122322352559,74.6342691073714,74.9270509296935,1026883.42334728,0.0,1.0
2019-08-19,90.35,91.0,90.15,91.0,536836,75.5795361337256,76.1232738037525,75.4122322352559,76.1232738037525,641749.540698181,0.0,1.0
2019-08-20,89.55,90.22,89.31,90.05,522166,74.9103205398465,75.4707885997203,74.7095558616828,75.328580286021,624212.591309462,0.0,1.0
2019-08-21,89.84,90.72,89.08,90.52,512879,75.1529111926277,75.8890483458948,74.5171563784425,75.721744447425,613110.638414231,0.0,1.0
2019-08-22,89.81,90.5,89.32,90.21,536840,75.1278156078572,75.705014057578,74.7179210566062,75.4624234047968,641754.322415806,0.0,1.0
2019-08-23,87.73,89.91,87.34,89.37,835395,73.3878550637715,75.2114675570921,73.0616124617554,74.7597470312237,998655.748779062,0.0,1.0
2019-08-26,87.82,88.46,87.26,88.45,516346,73.4631418180829,73.9985142931862,72.9946909023675,73.9901490982627,617255.192165471,0.0,1.0
2019-08-27,87.85,89.03,87.74,88.29,664706,73.4882374028533,74.4753304038251,73.3962202586949,73.8563059794869,794609.098866926,0.0,1.0
2019-08-28,88.6,89.07,87.52,87.52,642465,74.115627022115,74.508791183519,73.2121859703782,73.2121859703782,768021.553443988,0.0,1.0
2019-08-29,89.59,90.14,89.11,89.59,994471,74.9437813195405,75.4038670403324,74.542251963213,74.9437813195405,1188819.87699718,0.0,1.0
2019-08-30,90.29,90.92,89.9,90.26,1001882,75.5293449641847,76.0563522443645,75.2031023621686,75.5042493794142,1197679.20432641,0.0,1.0
2019-09-03,90.8,90.97,89.62,90.06,781238,75.9559699052827,76.098178218982,74.9688769043109,75.3369454809445,933914.878428356,0.0,1.0
2019-09-04,91.59,91.77,90.99,90.99,608382,76.6168203042383,76.7673938128611,76.114908608829,76.114908608829,727277.73299302,0.0,1.0
2019-09-05,93.56,93.76,91.41,91.57,924544,78.9026098170818,79.0712772172893,77.0894352648508,77.2243691850169,1096292.46536372,0.7625,1.0
2019-09-06,94.33,94.5,92.57,93.65,726495,79.5519793078808,79.6953465980572,78.0677061860545,78.9785101471752,861452.775232345,0.0,1.0
2019-09-09,95.34,95.58,94.45,94.62,618424,80.4037496789288,80.6061505591778,79.6531797480053,79.7965470381817,733305.901720298,0.0,1.0
2019-09-10,97.18,97.18,95.11,95.52,582123,81.955489760838,81.955489760838,80.2097821686901,80.5555503391155,690261.424891539,0.0,1.0
2019-09-11,98.05,98.06,96.06,96.99,621061,82.6891929517408,82.6976263217512,81.0109523196759,81.7952557306409,736432.765591746,0.0,1.0
2019-09-12,97.52,98.94,97.33,98.55,686481,82.2422243411908,83.4397628826643,82.0819903109937,83.1108614522596,814005.550752966,0.0,1.0
2019-09-13,98.68,99.13,98.02,98.36,490820,83.2204952623945,83.5999969128614,82.6638928417097,82.9506274220625,581997.46886013,0.0,1.0
2019-09-16,97.89,98.77,97.41,98.02,478556,82.5542590315748,83.2963955924879,82.1494572710767,82.6638928417097,567455.239614987,0.0,1.0
2019-09-17,97.99,98.09,97.0,97.71,410172,82.6385927316785,82.7229264317823,81.8036891006513,82.402458371388,486367.845233073,0.0,1.0
2019-09-18,98.07,98.23,97.19,97.88,455494,82.7060596917615,82.8409936119276,81.9639231308484,82.5458256615644,540109.113485547,0.0,1.0
2019-09-19,97.02,98.25,96.79,98.25,613093,81.820555840672,82.8578603519483,81.6265883304334,82.8578603519483,726984.585338543,0.0,1.0
2019-09-20,97.5,98.6,97.26,97.43,1154842,82.2253576011701,83.1530283023115,82.0229567209211,82.1663240110975,1369371.91013685,0.0,1.0
2019-09-23,97.77,98.24,97.07,97.2,825406,82.4530585914502,82.8494269819379,81.8627226907239,81.9723565008588,978738.03590311,0.0,1.0
2019-09-24,96.05,98.41,95.9,98.0,1070112,81.0025189496655,82.9927942721143,80.8760183995099,82.6470261016889,1268901.99135498,0.0,1.0
2019-09-25,97.72,97.85,96.05,96.44,788946,82.4108917413984,82.5205255515333,81.0025189496655,81.3314203800702,935505.022344899,0.0,1.0
2019-09-26,97.43,97.71,96.25,97.71,558624,82.1663240110975,82.402458371388,81.171186349873,82.402458371388,662397.119197508,0.0,1.0
2019-09-27,98.93,98.93,97.84,98.27,598732,83.4313295126539,83.4313295126539,82.5120921815229,82.8747270919691,709955.805642727,0.0,1.0
2019-09-30,99.59,99.98,98.69,99.14,708961,83.9879319333388,84.3168333637434,83.2289286324049,83.6084302828718,840661.561306683,0.0,1.0
2019-10-01,97.22,100.07,97.22,99.76,1069785,81.9892232408795,84.3927336938368,81.9892232408795,84.1312992235152,1268514.24600573,0.0,1.0
2019-10-02,94.36,96.69,93.7,96.64,898446,79.5772794179119,81.5422546303296,79.020676997227,81.5000877802777,1065346.35489081,0.0,1.0
2019-10-03,94.62,94.65,92.88,94.11,464076,79.7965470381817,79.8218471482128,78.3291406563762,79.3664451676525,550285.353813482,0.0,1.0
2019-10-04,95.94,96.12,94.19,94.76,474985,80.9097518795514,81.0615525397381,79.4339121277355,79.9146142183269,563220.870678718,0.0,1.0
2019-10-07,94.54,95.63,94.54,95.63,535492,79.7290800780987,80.6483174092297,79.7290800780987,80.6483174092297,634967.989476485,0.0,1.0
2019-10-08,92.55,93.72,92.41,93.68,663908,78.0508394460337,79.0375437372478,77.9327722658885,79.0038102572063,787239.263999004,0.0,1.0
2019-10-09,93.23,93.59,92.63,93.38,691577,78.6243086067393,78.9279099271129,78.1183064061168,78.750809156895,820048.212220126,0.0,1.0
2019-10-10,94.52,94.78,93.22,93.34,633433,79.7122133380779,79.9314809583477,78.615875236729,78.7170756768535,751103.057521043,0.0,1.0
2019-10-11,96.88,97.95,95.81,95.87,641247,81.7024886605267,82.604859251637,80.8001180694165,80.8507182894787,760368.629872767,0.0,1.0
2019-10-14,96.82,97.4,96.24,96.6,400094,81.6518884404645,82.1410239010663,81.1627529798626,81.4663543002362,474417.699576473,0.0,1.0
2019-10-15,97.94,98.56,96.72,96.89,762776,82.5964258816266,83.11929482227,81.5675547403607,81.7109220305371,904473.536749225,0.0,1.0
2019-10-16,97.73,98.61,97.47,97.7,867660,82.4193251114087,83.1614616723219,82.2000574911389,82.3940250013776,1028841.37531311,0.0,1.0
2019-10-17,98.93,100.91,97.83,97.89,1072336,83.4313295126539,85.1011367747084,82.5036588115125,82.5542590315748,1271539.13403609,0.0,1.0
2019-10-18,101.35,101.55,98.4,98.93,922491,85.472205055165,85.6408724553725,82.984360902104,83.4313295126539,1093858.08859918,0.0,1.0
2019-10-21,101.86,102.22,101.41,101.48,583216,85.9023069256942,86.2059082460678,85.5228052752273,85.5818388652999,691557.46668581,0.0,1.0
2019-10-22,103.31,103.73,101.42,101.87,645760,87.1251455771988,87.4793471176346,85.5312386452376,85.9107402957046,765719.989998609,0.0,1.0
2019-10-23,104.24,104.41,102.39,103.23,706639,87.9094489881638,88.0528162783402,86.3492755362441,87.0576786171158,837908.213597353,0.0,1.0
2019-10-24,104.05,104.63,103.58,104.42,755648,87.7492149579666,88.2383504185685,87.3528465674789,88.0612496483506,896021.399595003,0.0,1.0
2019-10-25,102.51,103.47,101.75,102.55,711626,86.4504759763687,87.2600794973648,85.8095398555801,86.4842094564102,843821.626614764,0.0,1.0
2019-10-28,103.66,103.98,102.91,103.02,382124,87.420313527562,87.690181367894,86.7878107767837,86.8805778468979,453109.491851815,0.0,1.0
2019-10-29,103.26,104.12,102.85,103.38,561506,87.0829787271469,87.8082485480393,86.7372105567215,87.1841791672714,665814.495639493,0.0,1.0
2019-10-30,103.19,103.44,102.5,102.99,517989,87.0239451370743,87.2347793873337,86.4420426063583,86.8552777368667,614213.534284238,0.0,1.0
2019-10-31,102.58,103.26,101.53,103.13,931971,86.5095095664413,87.0829787271469,85.6240057153518,86.973344917012,1105099.14643055,0.0,1.0
2019-11-01,104.71,105.0,103.03,103.56,766419,88.3058173786515,88.5503851089524,86.8890112169082,87.3359798274582,908793.280808263,0.0,1.0
2019-11-04,106.39,106.6,104.93,105.15,804545,89.7226235403947,89.8997243106126,88.4913515188798,88.6768856591081,954001.779846121,0.0,1.0
2019-11-05,107.24,107.66,106.34,106.35,548963,90.4394599912767,90.7936615317125,89.6804566903428,89.6888900603532,650941.437793617,0.0,1.0
2019-11-06,107.74,107.76,106.65,107.4,483586,90.8611284917955,90.8779952318163,89.9418911606645,90.5743939114427,573419.640552941,0.0,1.0
2019-11-07,106.42,108.58,106.2,108.24,727627,89.7479236504258,91.5695315726671,89.5623895101976,91.2827969923143,862795.061884784,0.0,1.0
2019-11-08,106.15,106.3,105.35,106.13,563694,89.5202226601457,89.6467232103013,88.8455530593156,89.5033559201249,668408.950759223,0.0,1.0
2019-11-11,106.1,106.5,105.01,105.55,440812,89.4780558100938,89.8153906105089,88.5588184789628,89.0142204595231,522699.703034048,0.0,1.0
2019-11-12,104.7,105.72,104.5,105.7,707333,88.2973840086411,89.1575877496995,88.1287166084336,89.1407210096787,838731.134919608,0.0,1.0
2019-11-13,104.35,104.65,103.28,104.37,581079,88.0022160582779,88.2552171585892,87.0998454671677,88.0190827982987,689023.485611376,0.0,1.0
2019-11-14,103.83,104.43,103.33,103.7,562706,87.5636808177384,88.0696830183609,87.1420123172195,87.4540470076035,667237.414352324,0.0,1.0
2019-11-15,104.83,104.91,103.86,104.43,1051225,88.407017818776,88.474484778859,87.5889809277695,88.0696830183609,1246506.4365806,0.0,1.0
2019-11-18,105.39,105.5,104.31,104.74,762908,88.8792865393571,88.9720536094712,87.9684825782364,88.3311174886826,904630.057807635,0.0,1.0
2019-11-19,104.57,105.37,104.3,104.98,570243,88.1877501985062,88.8624197993363,87.960049208226,88.5335183689317,676174.529634503,0.0,1.0
2019-11-20,103.31,104.61,102.75,104.41,925175,87.1251455771988,88.2214836785477,86.6528768566177,88.0528162783402,1097040.68345355,0.0,1.0
2019-11-21,102.56,103.94,102.48,103.79,596414,86.4926428264205,87.6564478878525,86.4251758663375,87.5299473376969,707207.200995774,0.0,1.0
2019-11-22,103.71,103.72,102.37,102.88,479194,87.4624803776138,87.4709137476242,86.3324087962234,86.7625106667526,568211.758063977,0.0,1.0
2019-11-25,103.98,104.26,103.25,104.03,566496,87.690181367894,87.9263157281845,87.0745453571365,87.7323482179459,671731.465953686,0.0,1.0
2019-11-26,104.45,104.57,103.5,104.23,663495,88.0865497583817,88.1877501985062,87.2853796073959,87.9010156181534,786749.54280867,0.0,1.0
2019-11-27,105.21,105.27,104.45,104.58,509108,88.7274858791703,88.7780860992326,88.0865497583817,88.1961835685166,603682.750043688,0.0,1.0
2019-11-29,104.37,105.2,104.17,105.06,304506,88.0190827982987,88.7190525091599,87.8504153980912,88.6009853290147,361072.73797466,0.0,1.0
2019-12-02,104.72,105.37,104.17,104.49,663484,88.3142507486618,88.8624197993363,87.8504153980912,88.1202832384232,786736.499387137,0.0,1.0
2019-12-03,102.71,103.44,102.58,103.37,497139,86.6191433765762,87.2347793873337,86.5095095664413,87.175745797261,589490.321648783,0.0,1.0
2019-12-04,103.77,104.45,102.91,102.91,573612,87.5130805976761,88.0865497583817,86.7878107767837,86.7878107767837,680169.373920779,0.0,1.0
2019-12-05,102.98,103.93,102.41,103.53,443051,87.4898888301476,88.2969911256286,87.0056274528589,87.9571585801629,521493.312999596,0.7625,1.0
2019-12-06,103.7,104.25,103.59,103.77,533209,88.1015874119858,88.5688571620012,88.0081334619828,88.1610581074423,627613.814055722,0.0,1.0
2019-12-09,103.88,104.11,103.18,103.7,639957,88.2545120574454,88.4499157710882,87.6598051028804,88.1015874119858,753261.579608854,0.0,1.0
2019-12-10,103.65,104.6,103.59,104.07,514393,88.0591083438026,88.8662106392837,88.0081334619828,88.4159325165416,605466.435588231,0.0,1.0
2019-12-11,104.25,104.29,103.21,103.85,459146,88.5688571620012,88.6028404165478,87.6852925437903,88.2290246165355,540437.937597506,0.0,1.0
2019-12-12,105.73,105.89,104.03,104.29,818810,89.8262375802243,89.9621705984106,88.381949261995,88.6028404165478,963780.557130442,0.0,1.0
2019-12-13,105.16,105.84,104.08,105.74,486378,89.3419762029357,89.9196915302274,88.4244283301783,89.834733393861,572491.371399946,0.0,1.0
2019-12-16,105.35,106.37,105.12,105.97,743007,89.5033966620319,90.3699696529695,89.3079929483891,90.0301371075037,874556.613148127,0.0,1.0
2019-12-17,105.89,107.08,105.49,105.58,642389,89.9621705984106,90.9731724211711,89.6223380529449,89.6988003756747,756124.165941387,0.0,1.0
2019-12-18,106.0,106.38,105.24,106.21,865234,90.0556245484137,90.3784654666061,89.4099427120288,90.2340366347832,1018423.94031363,0.0,1.0
2019-12-19,105.19,106.3,104.75,106.3,611989,89.3674636438456,90.310498957513,88.9936478438333,90.310498957513,720341.836784726,0.0,1.0
2019-12-20,105.99,106.66,105.18,105.55,1248913,90.047128734777,90.6163482484321,89.358967830209,89.6733129347648,1470033.42283002,0.0,1.0
2019-12-23,106.53,106.84,105.51,106.48,454089,90.5059026711558,90.7692728938917,89.6393296802182,90.4634236029725,534485.594224307,0.0,1.0
2019-12-24,105.52,106.72,105.38,106.43,242173,89.6478254938548,90.667323130252,89.5288841029418,90.4209445347893,285049.802593948,0.0,1.0
2019-12-26,106.0,106.0,105.02,105.83,366218,90.0556245484137,90.0556245484137,89.2230348120227,89.9111957165908,431057.007207039,0.0,1.0
2019-12-27,106.24,106.63,105.52,106.34,407268,90.2595240756931,90.5908608075222,89.6478254938548,90.3444822120595,479374.922071544,0.0,1.0
2019-12-30,106.02,106.62,105.7,106.53,297670,90.072616175687,90.5823649938855,89.8007501393144,90.5059026711558,350372.563159974,0.0,1.0
2019-12-31,106.23,106.4,105.71,105.79,412683,90.2510282620565,90.3954570938794,89.809245952951,89.8772124620442,485748.649452574,0.0,1.0
2020-01-02,105.81,106.84,104.81,106.6,815080,89.8942040893175,90.7692728938917,89.0446227256532,90.5653733666122,959390.159506943,0.0,1.0
2020-01-03,104.31,104.88,103.06,104.56,799060,88.619832043821,89.1040934211097,87.5578553392407,88.8322273847371,940533.813681625,0.0,1.0
2020-01-06,102.1,103.76,101.68,103.42,643457,86.742257230123,88.1525622938057,86.385433057384,87.8637046301598,757381.255663075,0.0,1.0
2020-01-07,101.71,103.0,100.77,101.72,583204,86.4109204982939,87.5068804574208,85.6123140164495,86.4194163119306,686460.443864513,0.0,1.0
2020-01-08,101.42,102.57,101.37,101.71,597278,86.1645419028313,87.1415604710452,86.1220628346481,86.4109204982939,703026.249803685,0.0,1.0
2020-01-09,100.81,101.77,100.14,101.59,707067,85.6462972709961,86.4618953801138,85.077077757341,86.3089707346542,832253.425322785,0.0,1.0
2020-01-10,98.9,101.24,98.58,101.2,818496,84.0235968663973,86.0116172573717,83.7517308300247,85.9776340028251,963410.963335863,0.0,1.0
2020-01-13,99.7,99.85,97.87,98.8,711881,84.7032619573287,84.8306991618784,83.1485280618231,83.9386387300309,837919.745472791,0.0,1.0
2020-01-14,100.0,100.16,99.19,99.51,871203,84.958136366428,85.0940693846143,84.2699754618599,84.5418414982325,1025449.75356152,0.0,1.0
2020-01-15,99.3,100.75,98.9,99.99,650901,84.363429411863,85.5953223891762,84.0235968663973,84.9496405527914,766143.218105252,0.0,1.0
2020-01-16,101.58,101.59,99.55,99.8,714014,86.3004749210176,86.3089707346542,84.5758247527791,84.7882200936951,840430.393765263,0.0,1.0
2020-01-17,102.8,102.84,101.14,102.0,953212,87.336964184688,87.3709474392346,85.9266591210053,86.6572990937566,1121978.47171312,0.0,1.0
2020-01-21,101.42,102.3,101.04,102.09,952446,86.1645419028313,86.9121735028559,85.8417009846389,86.7337614164863,1121076.8511824,0.0,1.0
2020-01-22,100.21,102.08,99.95,101.74,447029,85.1365484527975,86.7252656028497,84.9156572982448,86.4364079392038,526175.619097793,0.0,1.0
2020-01-23,100.17,100.36,98.9,99.67,737390,85.1025651982509,85.2639856573471,84.0235968663973,84.6777745164188,867945.121606254,0.0,1.0
2020-01-24,98.07,100.4,97.69,100.28,657069,83.3184443345559,85.2979689118937,82.9956034163635,85.196019148254,773403.264363091,0.0,1.0
2020-01-27,96.16,97.05,95.68,96.96,754711,81.6957439299572,82.4518713436184,81.2879448753983,82.3754090208886,888332.809873441,0.0,1.0
2020-01-28,96.58,97.22,96.01,96.88,566877,82.0525681026962,82.5963001754413,81.5683067254075,82.3074425117954,667242.743596723,0.0,1.0
2020-01-29,97.16,97.93,96.59,96.87,564423,82.5453252936214,83.199502943643,82.0610639163328,82.2989466981588,664354.262157565,0.0,1.0
2020-01-30,96.88,97.03,95.55,96.16,533659,82.3074425117954,82.4348797163451,81.177499298122,81.6957439299572,628143.486691265,0.0,1.0
2020-01-31,93.57,96.91,93.47,96.69,851757,79.4953281980667,82.3329299527054,79.4103700617002,82.1460220526992,1002560.83340427,0.0,1.0
2020-02-03,94.3,95.54,93.88,94.17,718192,80.1155225935416,81.1690034844853,79.7586984208026,80.0050770162652,845348.109923702,0.0,1.0
2020-02-04,95.39,97.16,95.36,95.94,674518,81.0415662799357,82.5453252936214,81.0160788390257,81.508836029951,793941.615068833,0.0,1.0
2020-02-05,98.02,98.25,96.12,96.16,623378,83.2759652663727,83.4713689800155,81.6617606754106,81.6957439299572,733747.262665161,0.0,1.0
2020-02-06,96.15,98.68,95.72,98.6,693302,81.6872481163205,83.8366889663912,81.3219281299449,83.768722457298,816051.327926686,0.0,1.0
2020-02-07,95.38,95.84,94.92,95.57,516474,81.033070466299,81.4238778935846,80.6422630390135,81.1944909253952,607915.877265041,0.0,1.0
2020-02-10,95.14,95.56,94.43,95.34,425817,80.8291709390196,81.1859951117586,80.225968170818,80.9990872117525,501208.028108613,0.0,1.0
2020-02-11,95.71,96.07,94.84,95.21,492260,81.3134323163082,81.6192816072274,80.5742965299203,80.8886416344761,579414.78127164,0.0,1.0
2020-02-12,96.55,96.77,95.71,96.07,457011,82.0270806617862,82.2139885617924,81.3134323163082,81.6192816072274,537924.935204431,0.0,1.0
2020-02-13,96.96,96.97,95.69,96.01,464731,82.3754090208886,82.3839048345252,81.296440689035,81.5683067254075,547011.763529741,0.0,1.0
2020-02-14,96.47,96.98,95.68,96.98,641752,81.9591141526931,82.3924006481619,81.2879448753983,82.3924006481619,755374.384899519,0.0,1.0
2020-02-18,96.76,97.71,95.91,96.34,1213800,82.2054927481557,83.0125950436368,81.4833485890411,81.8486685754167,1428703.65560378,0.0,1.0
2020-02-19,99.35,102.0,98.51,100.0,1383603,84.4059084800462,86.6572990937566,83.6922601345682,84.958136366428,1628570.32789945,0.0,1.0
2020-02-20,99.61,99.93,98.0,98.68,750523,84.6267996345989,84.8986656709715,83.2589736390994,83.8366889663912,883403.323211991,0.0,1.0
2020-02-21,96.21,99.39,96.0,99.02,2780058,81.7382229981404,84.4398917345928,81.5598109117709,84.125546630037,3272268.10627,0.0,1.0
2020-02-24,95.72,96.79,93.45,94.21,1272654,81.3219281299449,82.2309801890657,79.393378434427,80.0390602708118,1497977.77403095,0.0,1.0
2020-02-25,92.04,95.9,91.98,95.9,1219148,78.1954687116603,81.4748527754045,78.1444938298405,81.4748527754045,1434998.52061463,0.0,1.0
2020-02-26,90.18,94.79,90.12,93.1,1313615,76.6152473752448,80.5318174617371,76.5642724934249,79.0960249571445,1546190.93141865,0.0,1.0
2020-02-27,86.71,90.9,86.7,88.95,1505896,73.6672000433297,77.2269459570831,73.6587042296931,75.5702622979377,1772515.34038483,0.0,1.0
2020-02-28,87.24,87.34,84.41,84.68,1727756,74.1174781660718,74.2024363024382,71.7131629069019,71.9425498750912,2033655.72021038,0.0,1.0
2020-03-02,89.04,89.08,84.63,87.61,1371806,75.6467246206675,75.6807078752141,71.900070806908,74.4318232706276,1614684.66549613,0.0,1.0
2020-03-03,86.36,89.7,85.16,88.39,1415909,73.3698465660472,76.2074483206859,72.3503489296501,75.0944967342857,1666596.11493021,0.0,1.0
2020-03-04,89.25,89.37,85.67,87.67,861306,75.825136707037,75.9270864706767,72.7836354251189,74.4827981524474,1013800.48673049,0.0,1.0
2020-03-05,85.65,87.0,84.37,85.92,1053472,73.4378130751404,74.5953267663422,72.3403186123712,73.6693158133807,1228656.91422045,0.79,1.0
2020-03-06,82.85,84.86,80.78,83.35,1837015,71.0370439378328,72.7604532114,69.2621896113233,71.465752712352,2142497.55216719,0.0,1.0
2020-03-09,80.15,81.93,77.36,78.55,1892690,68.7220165554291,70.2482197927175,66.3298215936119,67.3501484769676,2207430.90938905,0.0,1.0
2020-03-10,85.92,85.99,81.5,83.08,1270851,73.6693158133807,73.7293350418134,69.8795302466309,71.2342499741116,1482184.4985856,0.0,1.0
2020-03-11,83.9,85.45,82.7,83.55,1495063,71.9373323643231,73.2663295653327,70.908431305477,71.6372362221597,1743681.36233822,0.0,1.0
2020-03-12,78.45,82.59,75.22,78.66,2100585,67.2644067220638,70.8141153750828,64.4949480386697,67.4444644073618,2449897.37188815,0.0,1.0
2020-03-13,79.27,81.88,75.68,81.26,1604672,67.9674891122753,70.2053489152655,64.8893601112274,69.6737500348617,1871517.56084258,0.0,1.0
2020-03-16,70.95,74.6,70.0,70.76,1454093,60.8337751042757,63.9633491582659,60.0192284326892,60.6708657699584,1695898.34221465,0.0,1.0
2020-03-17,76.85,76.86,70.5,72.05,1462706,65.8925386436023,65.9011128190927,60.4479372072084,61.7769344082179,1705943.62296457,0.0,1.0
2020-03-18,66.35,73.27,60.9,72.1,1362863,56.8896543786989,62.8229838180448,52.2167287364396,61.8198052856698,1589497.44092413,0.0,1.0
2020-03-19,64.31,66.32,62.33,65.51,1558730,55.1405225786606,56.8639318522278,53.4428358315645,56.1694236375067,1817935.73241893,0.0,1.0
2020-03-20,55.35,65.29,55.02,65.16,2418270,47.4580613392764,55.9807917767182,47.1751135480937,55.8693274953432,2820411.13190657,0.0,1.0
2020-03-23,50.29,55.45,49.68,55.23,2206766,43.119528541142,47.5438030941802,42.5965038362285,47.3551712333917,2573735.51833043,0.0,1.0
2020-03-24,60.81,61.26,52.31,52.62,1684126,52.1395611570261,52.5253990540934,44.8515119901996,45.1173114304015,1964184.19693967,0.0,1.0
2020-03-25,64.78,68.78,59.9,60.94,1844643,55.5435088267086,58.9731790228623,51.3593111874011,52.2510254384011,2151394.03441036,0.0,1.0
2020-03-26,68.64,69.26,63.49,65.05,1615304,58.8531405659969,59.3847394464007,54.4374401884491,55.775011564949,1883917.58695812,0.0,1.0
2020-03-27,64.46,66.87,63.28,65.21,1231352,55.2691352110163,57.3355115041989,54.257382503151,55.9121983727951,1436117.09531832,0.0,1.0
2020-03-30,66.08,67.2,63.41,64.46,1100007,56.6581516404586,57.6184592953816,54.368846784526,55.2691352110163,1282930.35433395,0.0,1.0
2020-03-31,67.33,68.04,64.59,65.46,1885915,57.7299235767566,58.3386900365739,55.3805994923913,56.1265527600547,2199529.2749898,0.0,1.0
2020-04-01,62.74,64.43,61.91,63.6,1622362,53.7943770266702,55.2434126845452,53.0827204609684,54.5317561188433,1892149.28224814,0.0,1.0
2020-04-02,61.4,64.74,59.5,61.99,1392483,52.6454375109588,55.5092121247471,51.0163441677858,53.1513138648914,1624043.03662976,0.0,1.0
2020-04-03,58.26,61.99,57.87,61.15,1098032,49.9531464069781,53.1513138648914,49.6187535628532,52.4310831236992,1280626.92585594,0.0,1.0
2020-04-06,67.1,67.65,61.67,61.67,1535026,57.5327175404777,58.0042971924489,52.8769402491991,52.8769402491991,1790289.92551122,0.0,1.0
2020-04-07,69.36,72.81,68.15,71.26,1431759,59.4704812013046,62.4285717454871,58.4330059669681,61.0995745444776,1669850.35658029,0.0,1.0
2020-04-08,73.25,73.58,69.54,70.89,1202601,62.805835467064,63.0887832582467,59.6248163601315,60.7823300513333,1402585.008143,0.0,1.0
2020-04-09,71.67,76.22,70.89,74.87,1845708,61.4511157395833,65.3523655877081,60.7823300513333,64.1948518965063,2152636.13634913,0.0,1.0
2020-04-13,71.29,71.52,68.62,71.41,1366419,61.1252970709487,61.3225031072275,58.8359922150161,61.2281871768333,1593644.77847744,0.0,1.0
2020-04-14,74.17,74.48,72.09,72.61,998078,63.5946596121793,63.8604590523813,61.8112311101794,62.2570882356794,1164051.28530356,0.0,1.0
2020-04-15,71.52,72.41,69.45,71.21,918840,61.3225031072275,62.0856047258717,59.547648780718,61.0567036670256,1071636.56847293,0.0,1.0
2020-04-16,73.48,73.95,70.65,71.17,1100711,63.0030415033428,63.4060277513909,60.5765498395641,61.0224069650641,1283751.42453573,0.0,1.0
2020-04-17,74.65,78.01,73.74,76.03,1058600,64.0062200357178,66.8871430004869,63.2259700660928,65.1894562533908,1234637.66421297,0.0,1.0
2020-04-20,73.18,75.42,72.65,73.57,861342,62.7458162386313,64.6664315484774,62.291384937641,63.0802090827563,1004577.05929391,0.0,1.0
2020-04-21,71.04,72.14,70.56,71.22,685012,60.9109426836891,61.8541019876314,60.4993822601507,61.065277842516,798924.632191437,0.0,1.0
2020-04-22,72.9,73.42,71.41,72.47,712047,62.5057393249006,62.9515964504005,61.2281871768333,62.137049778814,830455.360749907,0.0,1.0
2020-04-23,73.1,74.97,72.68,73.87,725917,62.6772228347082,64.2805936514101,62.3171074641121,63.3374343474678,846631.843276485,0.0,1.0
2020-04-24,75.03,75.58,73.23,73.74,878310,64.3320387043524,64.8036183563235,62.7886871160832,63.2259700660928,1024366.71722548,0.0,1.0
2020-04-27,77.53,78.16,75.27,75.7,672113,66.4755825769484,67.0157556328426,64.5378189161216,64.9065084622081,783880.620071011,0.0,1.0
2020-04-28,79.22,80.76,78.72,79.06,828906,67.9246182348234,69.2450412603425,67.4959094603041,67.7874314269772,966747.18278114,0.0,1.0
2020-04-29,82.11,83.25,80.38,81.0,939981,70.4025549515444,71.3800109574482,68.9192225917079,69.4508214721117,1096293.16667728,0.0,1.0
2020-04-30,79.28,81.04,78.29,80.9,1507666,67.9760632877657,69.4851181740733,67.1272199142176,69.3650797172079,1758380.15176016,0.0,1.0
2020-05-01,75.19,77.69,74.6,77.28,815353,64.4692255121985,66.6127693847946,63.9633491582659,66.2612281896888,950940.415103947,0.0,1.0
2020-05-04,75.63,75.93,74.06,74.65,669048,64.8464892337754,65.103714498487,63.5003436817851,64.0062200357178,780305.932331721,0.0,1.0
2020-05-05,75.0,77.18,74.84,76.34,864173,64.3063161778812,66.175486434785,64.1691293700351,65.4552556935927,1007878.83449454,0.0,1.0
2020-05-06,72.61,76.11,70.79,74.99,1249032,62.2570882356794,65.2580496573139,60.6965882964295,64.2977420023908,1456737.15379487,0.0,1.0
2020-05-07,73.72,75.86,73.51,73.78,1081848,63.2088217151121,65.0436952700543,63.028764029814,63.2602667680544,1261751.64155816,0.0,1.0
2020-05-08,76.44,76.66,74.82,75.02,690642,65.5409974484966,65.729629309285,64.1519810190543,64.323464528862,805490.861219888,0.0,1.0
2020-05-11,75.99,76.65,73.74,75.73,924571,65.1551595514293,65.7210551337946,63.2259700660928,64.9322309886793,1078320.59308431,0.0,1.0
2020-05-12,74.17,76.29,74.17,76.05,970935,63.5946596121793,65.4123848161408,63.5946596121793,65.2066046043716,1132394.59711187,0.0,1.0
2020-05-13,70.63,73.71,70.0,73.71,1010699,60.5594014885834,63.2002475396217,60.0192284326892,63.2002475396217,1178771.06799772,0.0,1.0
2020-05-14,71.0,71.0,67.12,69.25,1157408,60.8766459817276,60.8766459817276,57.5498658914585,59.3761652709103,1349876.73310165,0.0,1.0
2020-05-15,73.12,73.5,69.33,70.16,2073133,62.694371185689,63.0201898543236,59.4447586748334,60.1564152405353,2417880.29919028,0.0,1.0
2020-05-18,77.31,78.25,75.86,76.0,937733,66.28695071616,67.0929232122561,65.0436952700543,65.1637337269196,1093671.3402375,0.0,1.0
2020-05-19,76.4,78.73,76.14,77.25,794138,65.506700746535,67.5044836357945,65.283772183785,66.2355056632177,926197.511224976,0.0,1.0
2020-05-20,77.22,78.34,76.88,77.09,632919,66.2097831367465,67.1700907916696,65.9182611700734,66.0983188553715,738168.936138304,0.0,1.0
2020-05-21,77.15,77.62,75.41,76.74,640835,66.1497639083138,66.5527501563619,64.657857372987,65.7982227132081,747401.310736746,0.0,1.0
2020-05-22,77.22,77.45,76.24,77.09,529225,66.2097831367465,66.4069891730254,65.3695139386889,66.0983188553715,617231.360138966,0.0,1.0
2020-05-26,82.34,83.09,79.47,79.75,936415,70.5997609878232,71.242824149602,68.138972622083,68.3790495358137,1092134.16619496,0.0,1.0
2020-05-27,87.29,87.37,84.1,84.1,1002605,74.8439778555634,74.9125712594865,72.1088158741308,72.1088158741308,1169331.09326303,0.0,1.0
2020-05-28,84.31,87.9,84.14,87.52,711498,72.2888735594289,75.3670025604768,72.1431125760924,75.0411838918422,829815.065947666,0.0,1.0
2020-05-29,83.41,84.71,82.49,83.41,910917,71.5171977652943,72.6318405790443,70.728373620179,71.5171977652943,1062396.02982419,0.0,1.0
2020-06-01,84.78,85.35,83.11,83.51,717960,72.6918598074769,73.1805878104288,71.2599725005828,71.6029395201982,837351.650669133,0.0,1.0
2020-06-02,84.87,85.94,84.23,85.75,695883,72.7690273868904,73.6864641643615,72.2202801555058,73.5235548300442,811603.40231014,0.0,1.0
2020-06-03,89.14,89.34,85.34,86.04,913690,76.4302003212844,76.6016838310921,73.1720136349385,73.7722059192654,1065630.1600366,0.0,1.0
2020-06-04,90.24,90.28,86.13,87.34,1029088,78.050719488967,78.0853164390951,74.495882863306,75.5424406046807,1189801.98681099,0.79,1.0
2020-06-05,92.28,95.46,91.7,94.11,902283,79.8151639454995,82.5656214806826,79.3135081686423,81.3979744138596,1043193.68806728,0.0,1.0
2020-06-08,93.52,95.33,92.3,92.71,913607,80.8876693994703,82.4531813927663,79.8324624205636,80.1870811593765,1056286.17160478,0.0,1.0
2020-06-09,91.66,92.21,90.82,91.91,579294,79.2789112185142,79.7546192827754,78.5523752658243,79.4951421568147,669763.08357272,0.0,1.0
2020-06-10,88.51,92.2,88.49,91.87,690843,76.5544013959272,79.7459700452434,76.5371029208632,79.4605452066867,798732.833318883,0.0,1.0
2020-06-11,83.59,86.03,83.13,85.12,806799,72.2989765301724,74.4093904879858,71.9011116036994,73.6223098725718,932797.829881523,0.0,1.0
2020-06-12,85.59,86.83,83.72,86.33,817973,74.0288240365768,75.1013294905475,72.4114166180887,74.6688676139464,945716.887727525,0.0,1.0
2020-06-15,85.62,86.66,82.06,82.88,963163,74.0547717491729,74.9542924525032,70.975643187773,71.6848806653988,1113581.39539362,0.0,1.0
2020-06-16,88.58,89.65,86.57,89.13,751228,76.6149460586514,77.5404144745778,74.8764493147149,77.0906541229126,868548.235863254,0.0,1.0
2020-06-17,88.69,89.56,87.39,88.49,695246,76.7100876715036,77.4625713367896,75.5856867923408,76.5371029208632,803823.455450255,0.0,1.0
2020-06-18,88.24,89.32,87.72,87.72,667955,76.3208719825626,77.254989636021,75.8711116308975,75.8711116308975,772270.385137455,0.0,1.0
2020-06-19,87.58,90.97,87.31,89.95,2853992,75.7500223054492,78.6821138288047,75.5164928920846,77.7998916005384,3299703.57437135,0.0,1.0
2020-06-22,87.75,88.67,85.68,87.37,739071,75.8970593434936,76.6927891964396,74.106667174365,75.5683883172767,854492.661652242,0.0,1.0
2020-06-23,88.44,89.43,87.49,88.72,638776,76.4938567332031,77.3501312488733,75.672179167661,76.7360353840997,738534.463454218,0.0,1.0
2020-06-24,84.67,87.59,83.88,87.39,818586,73.2330941836308,75.7586715429812,72.549804418601,75.5856867923408,946425.62072015,0.0,1.0
2020-06-25,85.06,85.45,83.29,84.07,581217,73.5704144473796,73.9077347111285,72.0394994042117,72.7141399317094,671986.400937842,0.0,1.0
2020-06-26,83.66,85.53,83.32,84.88,1290268,72.3595211928965,73.9769286113847,72.0654471168078,73.4147281718032,1491770.80086313,0.0,1.0
2020-06-29,87.02,87.34,84.3,84.95,734022,75.265665003656,75.5424406046807,72.9130723949459,73.4752728345274,848655.152876113,0.0,1.0
2020-06-30,86.96,87.44,85.6,86.7,852667,75.2137695784638,75.6289329800009,74.0374732741088,74.9888894026312,985829.094001838,0.0,1.0
2020-07-01,85.9,87.42,85.78,86.84,760857,74.2969504000695,75.6116345049368,74.1931595496852,75.1099787280796,879681.009086732,0.0,1.0
2020-07-02,86.84,88.98,86.09,87.48,696949,75.1099787280796,76.9609155599323,74.4612859131779,75.663529930129,805792.415134498,0.0,1.0
2020-07-06,87.45,88.56,86.64,88.21,443428,75.6375822175329,76.5976475835873,74.9369939774391,76.2949242699666,512678.716890705,0.0,1.0
2020-07-07,86.84,87.6,86.31,86.4,562807,75.1099787280796,75.7673207805132,74.6515691388824,74.7294122766706,650701.287733537,0.0,1.0
2020-07-08,86.14,87.21,85.25,86.91,512302,74.504532100838,75.4300005167644,73.734749960488,75.1705233908037,592308.857403101,0.0,1.0
2020-07-09,84.45,85.97,83.67,85.69,670385,73.0428109579263,74.3574950627936,72.3681704304286,74.115316411897,775079.881339869,0.0,1.0
2020-07-10,85.58,85.73,83.88,84.94,479813,74.0201747990448,74.1499133620251,72.549804418601,73.4666235969954,554746.008793942,0.0,1.0
2020-07-13,85.13,87.33,84.98,86.12,681962,73.6309591101038,75.5337913671486,73.5012205471235,74.487233625774,788464.876210386,0.0,1.0
2020-07-14,86.17,86.37,84.09,84.45,727150,74.5304798134341,74.7034645640745,72.7314384067735,73.0428109579263,840709.943862535,0.0,1.0
2020-07-15,88.26,88.53,86.65,87.73,544168,76.3381704576267,76.5716998709913,74.9456432149711,75.8797608684295,629151.411306867,0.0,1.0
2020-07-16,88.64,88.79,87.71,87.88,454627,76.6668414838435,76.7965800468239,75.8624623933655,76.0094994314098,525626.679018625,0.0,1.0
2020-07-17,87.86,89.25,87.47,89.25,452133,75.9922009563458,77.1944449732969,75.6548806925969,77.1944449732969,522743.1878545,0.0,1.0
2020-07-20,87.03,87.58,86.1,87.21,572416,75.274314241188,75.7500223054492,74.4699351507099,75.4300005167644,661810.937531482,0.0,1.0
2020-07-21,87.63,88.93,87.07,87.07,531633,75.7932684931093,76.9176693722722,75.3089111913161,75.3089111913161,614658.804353258,0.0,1.0
2020-07-22,89.1,89.34,87.16,87.49,496917,77.0647064103165,77.2722881110851,75.3867543291043,75.672179167661,574521.162310857,0.0,1.0
2020-07-23,88.46,89.5,88.09,88.54,568308,76.5111552082671,77.4106759115974,76.1911334195823,76.5803491085233,657061.385926741,0.0,1.0
2020-07-24,88.64,89.98,88.05,88.44,669010,76.6668414838435,77.8258393131345,76.1565364694542,76.4938567332031,773490.145834388,0.0,1.0
2020-07-27,89.43,89.9,87.04,88.07,760906,77.3501312488733,77.7566454128783,75.28296347872,76.1738349445183,879737.661479291,0.0,1.0
2020-07-28,89.2,90.25,88.37,89.83,716710,77.1511987856368,78.0593687264991,76.4333120704789,77.6961007501541,828639.515733642,0.0,1.0
2020-07-29,91.65,91.76,89.34,89.34,740194,79.2702619809822,79.3654035938344,77.2722881110851,77.2722881110851,855791.041995992,0.0,1.0
2020-07-30,90.48,92.28,87.89,90.4,1009804,78.2583011897356,79.8151639454995,76.0181486689419,78.1891072894794,1167506.37991084,0.0,1.0
2020-07-31,90.15,91.7,89.37,90.69,1644819,77.9728763511789,79.3135081686423,77.2982358236811,78.439935177908,1901692.48319333,0.0,1.0
2020-08-03,90.86,91.43,90.14,90.73,791766,78.5869722159524,79.0799787552777,77.9642271136468,78.4745321280361,915417.107078683,0.0,1.0
2020-08-04,91.19,91.23,90.21,90.57,687245,78.8723970545092,78.9069940046372,78.024771776371,78.3361443275238,794572.929065266,0.0,1.0
2020-08-05,92.43,92.75,91.69,92.3,658808,79.9449025084799,80.2216781095046,79.3048589311102,79.8324624205636,761694.886469352,0.0,1.0
2020-08-06,92.23,92.8,91.37,92.13,500594,79.7719177578394,80.2649242971647,79.0280833300856,79.6854253825192,578772.404095334,0.0,1.0
2020-08-07,92.75,92.79,91.54,91.84,558988,80.2216781095046,80.2562750596327,79.1751203681299,79.4345974940906,646285.869627767,0.0,1.0
2020-08-10,94.07,94.25,92.34,92.77,577490,81.3633774637315,81.5190637393079,79.8670593706917,80.2389765845686,667677.350589528,0.0,1.0
2020-08-11,95.27,96.5733,94.76,95.07,758616,82.4012859675741,83.5285410951226,81.960174853441,82.2283012169337,877090.029255617,0.0,1.0
2020-08-12,96.87,97.05,95.36,95.96,786464,83.7851639726977,83.9408502482741,82.4791291053623,82.9980833572837,909287.086969545,0.0,1.0
2020-08-13,94.36,96.15,93.835,95.95,487281,81.6142053521601,83.1624188703921,81.160120381729,82.9894341197516,563380.295888442,0.0,1.0
2020-08-14,94.56,95.28,94.2,94.27,406038,81.7871901028006,82.4099352051062,81.4758175516478,81.5363622143719,469449.472854371,0.0,1.0
2020-08-17,94.22,95.27,93.96,95.0,463057,81.4931160267118,82.4012859675741,81.2682358508793,82.1677565542096,535373.202881323,0.0,1.0
2020-08-18,93.56,94.67,93.48,94.12,504282,80.9222663495984,81.8823317156528,80.8530724493422,81.4066236513916,583036.363763855,0.0,1.0
2020-08-19,93.04,93.94,92.78,93.64,459166,80.4725059979332,81.2509373758152,80.2476258221007,80.9914602498546,530874.540443629,0.0,1.0
2020-08-20,92.22,92.95,91.95,92.13,520325,79.7632685203074,80.394662860145,79.5297391069428,79.6854253825192,601584.819556177,0.0,1.0
2020-08-21,93.28,93.52,91.72,92.21,850438,80.6800876987018,80.8876693994703,79.3308066437063,79.7546192827754,983251.988226042,0.0,1.0
2020-08-24,94.99,95.525,93.65,93.94,845500,82.1591073166775,82.6218415246407,81.0001094873866,81.2509373758152,977542.81446163,0.0,1.0
2020-08-25,94.5,95.61,93.84,95.45,566987,81.7352946776085,82.6953600436629,81.164445000495,82.5569722431506,655534.083670202,0.0,1.0
2020-08-26,94.37,95.15,93.8,94.2,550907,81.6228545896922,82.2974951171899,81.1298480503669,81.4758175516478,636942.849540642,0.0,1.0
2020-08-27,93.65,94.84,93.21,94.37,410670,81.0001094873866,82.0293687536972,80.6195430359776,81.6228545896922,474804.85820811,0.0,1.0
2020-08-28,94.88,94.89,93.395,93.94,482652,82.0639657038253,82.0726149413573,80.77955393032,81.2509373758152,558028.379048533,0.0,1.0
2020-08-31,94.44,96.0,93.69,95.92,1200855,81.6833992524163,83.0326803074118,81.0347064375147,82.9634864071556,1388394.05849831,0.0,1.0
2020-09-01,95.66,96.01,93.1441,93.92,728873,82.738606231323,83.0413295449438,80.5625445606416,81.2336389007512,842702.026972314,0.0,1.0
2020-09-02,99.29,99.45,95.23,95.23,1083730,85.878279455447,86.0166672559594,82.3666890174461,82.3666890174461,1252977.49771319,0.0,1.0
2020-09-03,96.84,98.75,96.185,98.75,1133662,84.4425060251314,86.107987091922,83.8713593765723,86.107987091922,1300101.49210075,0.79,1.0
2020-09-04,97.47,98.11,95.8211,97.57,608176,84.9918531832874,85.5499201376047,83.5540459942659,85.0790511448995,697465.845251818,0.0,1.0
2020-09-08,97.56,98.75,95.79,96.57,1351091,85.0703313487383,86.107987091922,83.5269274282046,84.2070715287788,1549452.50441833,0.0,1.0
2020-09-09,99.67,100.37,97.61,98.06,767345,86.910208338753,87.5205940700375,85.1139303295443,85.5063211567986,880003.369131233,0.0,1.0
2020-09-10,98.77,100.39,98.07,99.98,1150212,86.1254266842444,87.53803366236,85.5150409529599,87.1805220197505,1319081.29357091,0.0,1.0
2020-09-11,100.56,100.79,98.8804,99.11,854997,87.6862701971005,87.8868255088082,86.2216932338641,86.4218997537254,980524.067527769,0.0,1.0
2020-09-14,103.02,104.27,102.36,104.27,1043622,89.8313400527575,90.9213145729084,89.2558335061178,90.9213145729084,1196842.19757668,0.0,1.0
2020-09-15,101.84,104.39,101.52,103.43,1056689,88.802404105735,91.0259521268429,88.5233706285764,90.188851695367,1211827.63961961,0.0,1.0
2020-09-16,101.36,102.42,100.459,102.34,733836,88.3838538899971,89.308152283085,87.5982002558723,89.2383939137954,841574.718529197,0.0,1.0
2020-09-17,101.83,102.48,99.9871,100.54,682378,88.7936843095738,89.3604710600523,87.1867130750249,87.6688306047781,782561.871154477,0.0,1.0
2020-09-18,102.06,103.21,100.95,101.08,1252569,88.9942396212816,89.9970161798204,88.0263422473876,88.1396995974832,1436465.91828883,0.0,1.0
2020-09-21,96.55,100.93,96.03,100.6,1117163,84.1896319364564,88.0089026550651,83.7362025360736,87.7211493817453,1281180.17823633,0.0,1.0
2020-09-22,96.43,98.11,95.96,96.86,927261,84.0849943825219,85.5499201376047,83.6751639629451,84.4599456174538,1063397.56441235,0.0,1.0
2020-09-23,94.67,97.02,94.47,97.02,1658130,82.5503102581494,84.5994623560331,82.3759143349252,84.5994623560331,1901569.68046651,0.0,1.0
2020-09-24,93.94,95.8,93.53,94.65,738571,81.9137651383812,83.5356472243658,81.5562534957717,82.532870665827,847004.891336523,0.0,1.0
2020-09-25,94.1,94.94,92.82,93.34,754788,82.0532818769606,82.785744754502,80.937147968326,81.3905773687088,865602.803145683,0.0,1.0
2020-09-28,95.74,96.33,94.83,95.32,715000,83.4833284473985,83.9977964209098,82.6898269967287,83.1170970086279,819973.296142976,0.0,1.0
2020-09-29,94.74,95.94,94.61,95.94,534692,82.6113488312778,83.6577243706227,82.4979914811821,83.6577243706227,613193.233092699,0.0,1.0
2020-09-30,95.17,96.0,94.28,95.15,778074,82.9863000662098,83.7100431475899,82.2102382078623,82.9688604738873,892307.555836572,0.0,1.0
2020-10-01,94.97,96.61,94.22,95.69,673361,82.8119041429856,84.2419507134236,82.157919430895,83.4397294665925,772221.033096685,0.0,1.0
2020-10-02,95.85,96.19,93.5,93.5,576899,83.5792462051718,83.8757192746529,81.5300941072881,81.5300941072881,661596.887512708,0.0,1.0
2020-10-05,97.4,97.828,96.3,96.93,717898,84.930814610159,85.3040218858586,83.9716370324262,84.5209841905822,823296.768327901,0.0,1.0
2020-10-06,96.52,99.12,96.2,97.53,522713,84.1634725479727,86.4306195498866,83.8844390708141,85.0441719602547,599455.526638857,0.0,1.0
2020-10-07,98.75,99.43,97.58,97.58,506253,86.107987091922,86.700933230884,85.0877709410607,85.0877709410607,580578.938590587,0.0,1.0
2020-10-08,101.15,101.2,98.8028,99.15,657277,88.2007381706117,88.2443371514177,86.1540276156531,86.4567789383702,753775.647788764,0.0,1.0
2020-10-09,100.39,102.32,100.3,101.58,665161,87.53803366236,89.2209543214729,87.4595554969091,88.5756894055436,762817.143546514,0.0,1.0
2020-10-12,100.23,100.99,99.8,100.28,596454,87.3985169237806,88.0612214320324,87.0235656888487,87.4421159045867,684022.870458269,0.0,1.0
2020-10-13,99.9,100.42,99.275,99.72,485081,87.1107636504608,87.5641930508436,86.5657763903853,86.9538073195591,556298.554498364,0.0,1.0
2020-10-14,100.93,101.58,100.01,100.01,709012,88.0089026550651,88.5756894055436,87.2066814082341,87.2066814082341,813106.163139753,0.0,1.0
2020-10-15,101.28,101.9,99.72,100.08,910614,88.3140955207074,88.8547228827022,86.9538073195591,87.2677199813625,1044306.52180971,0.0,1.0
2020-10-16,100.92,101.765,100.67,101.34,733791,88.0001828589039,88.7370056345259,87.7821879548737,88.3664142976746,841523.111818252,0.0,1.0
2020-10-19,100.61,102.54,100.49,101.08,999924,87.7298691779065,89.4127898370195,87.625231623972,88.1396995974832,1146728.64080066,0.0,1.0
2020-10-20,101.85,103.59,101.22,101.33,886637,88.8111239018962,90.3283684339463,88.2617767437401,88.3576945015134,1016809.31940185,0.0,1.0
2020-10-21,102.02,103.33,101.64,102.4,952328,88.9593604366367,90.1016537337549,88.6280081825109,89.2907126907626,1092144.79604091,0.0,1.0
2020-10-22,96.78,101.95,95.735,100.49,1413235,84.3901872481641,88.8983218635083,83.478968549318,87.625231623972,1620720.22541905,0.0,1.0
2020-10-23,98.78,99.18,97.1,97.63,914350,86.1341464804056,86.4829383268539,84.6692207253227,85.1313699218667,1048591.02563403,0.0,1.0
2020-10-26,95.43,97.81,94.33,97.74,941652,83.2130147664011,85.2883262527685,82.2538371886683,85.22728767964,1079901.3905729,0.0,1.0
2020-10-27,93.87,95.93,93.71,95.5,719748,81.8527265652528,83.6490045744615,81.7132098266735,83.2740533395296,825418.377555684,0.0,1.0
2020-10-28,89.69,92.8343,89.42,92.15,869404,78.2078517698681,80.9496172768365,77.9724172735156,80.3529216255251,997046.242741102,0.0,1.0
2020-10-29,90.31,91.85,89.635,90.0,719214,78.748479131863,80.0913277406889,78.1598928909815,78.4781654508656,824805.977919124,0.0,1.0
2020-10-30,90.43,90.78,88.99,90.13,922014,78.8531166857975,79.1583095514397,77.5974660385836,78.5915228009613,1057380.22191604,0.0,1.0
2020-11-02,93.52,93.54,91.69,92.13,754028,81.5475336996105,81.564973291933,79.9518110021096,80.3354820332027,864731.223138595,0.0,1.0
2020-11-03,98.15,98.7,94.76,94.83,882735,85.5847993222495,86.0643881111159,82.6287884236002,82.6898269967287,1012334.44415492,0.0,1.0
2020-11-04,94.81,98.275,94.77,98.0,936361,82.6723874044063,85.6937967742646,82.6375082197614,85.4540023798314,1073833.58818144,0.0,1.0
2020-11-05,96.22,98.115,95.97,95.98,685339,83.9018786631365,85.5542800356853,83.6838837591063,83.6926035552675,785957.592734728,0.0,1.0
2020-11-06,94.67,96.6985,94.55,96.59,536267,82.5503102581494,84.3191209094503,82.4456727042149,84.2245111211012,614999.467975811,0.0,1.0
2020-11-09,98.49,104.44,98.32,100.25,1176718,85.8812723917306,91.0695511076489,85.73303585699,87.415956516103,1349478.79313394,0.0,1.0
2020-11-10,99.82,101.19,98.4801,98.73,727509,87.0410052811711,88.2356173552565,85.872639793531,86.0905474995995,834318.814970182,0.0,1.0
2020-11-11,97.64,100.93,97.52,100.37,883008,85.1400897180279,88.0089026550651,85.0354521640935,87.5205940700375,1012647.524868,0.0,1.0
2020-11-12,95.93,97.495,95.25,97.21,599457,83.6490045744615,85.0136526736904,83.0560584354994,84.765138483096,687466.758302069,0.0,1.0
2020-11-13,99.03,99.35,96.73,96.93,447443,86.3521413844358,86.6311748615944,84.3465882673581,84.5209841905822,513134.701463078,0.0,1.0
2020-11-16,99.57,100.77,98.14,100.68,739145,86.8230103771409,87.8693859164858,85.5760795260883,87.790907751035,847663.163605034,0.0,1.0
2020-11-17,98.48,98.75,96.35,98.34,563565,85.8725525955694,86.107987091922,84.0152360132322,85.7504754493125,646305.24565149,0.0,1.0
2020-11-18,98.65,100.65,98.51,98.6,957588,86.0207891303099,87.7647483625513,85.898711984053,85.9771901495038,1098177.0471426,0.0,1.0
2020-11-19,98.0,98.4,96.48,98.14,751440,85.4540023798314,85.8027942262797,84.1285933633279,85.5760795260883,861763.263851297,0.0,1.0
2020-11-20,96.96,98.07,96.41,98.0,714403,84.5471435790658,85.5150409529599,84.0675547901994,85.4540023798314,819288.647111091,0.0,1.0
2020-11-23,97.12,98.26,96.37,97.66,591128,84.6866603176452,85.6807170800228,84.0326756055546,85.1575293103504,677914.929513852,0.0,1.0
2020-11-24,101.16,101.53,97.71,98.68,846350,88.2094579667729,88.5320904247376,85.2011282911564,86.0469485187935,970607.551315534,0.0,1.0
2020-11-25,98.95,100.71,98.2,100.49,697249,86.2823830151461,87.8170671395186,85.6283983030555,87.625231623972,799616.168898452,0.0,1.0
2020-11-27,98.36,99.2,97.6,98.85,270571,85.7679150416349,86.5003779191763,85.1052105333831,86.195185053534,310295.097497484,0.0,1.0
2020-11-30,98.37,98.49,96.55,98.01,1978899,85.7766348377961,85.8812723917306,84.1896319364564,85.4627221759926,2269432.63743222,0.0,1.0
2020-12-01,101.67,102.61,98.94,99.7,822658,88.6541675709945,89.473828410148,86.2736632189849,86.9363677272366,943437.191410332,0.0,1.0
2020-12-02,96.98,99.0,96.67,97.94,1130151,84.5645831713883,86.3259819959521,84.2942694903908,85.4016836028642,1296075.02183116,0.0,1.0
2020-12-03,97.26,97.719,95.8,96.01,664752,85.4976013606374,85.9010909660717,84.2141703716745,84.3987734591281,756205.770583948,0.79,1.0
2020-12-04,98.25,98.3,97.135,97.19,609212,86.3678730586328,86.4118261746932,85.3877185704865,85.4360669981529,693024.812123902,0.0,1.0
2020-12-07,98.25,98.44,97.24,97.73,789906,86.3678730586328,86.5348948996622,85.4800201142133,85.9107606516049,898577.928940242,0.0,1.0
2020-12-08,96.65,98.16,96.44,97.7,856610,84.9613733447009,86.2887574497241,84.7767702572473,85.8843887819687,974458.783335613,0.0,1.0
2020-12-09,97.95,98.02,96.2,96.9,1161384,86.1041543622706,86.1656887247551,84.5657953001575,85.1811389250028,1321162.30212751,0.0,1.0
2020-12-10,97.04,98.05,96.17,97.75,590977,85.3042076499718,86.1920605943913,84.5394234305213,85.9283418980291,672281.117894176,0.0,1.0
2020-12-11,97.06,97.79,96.195,96.69,829703,85.3217888963959,85.9635043908774,84.5613999885515,84.9965358375492,943850.031998119,0.0,1.0
2020-12-14,95.82,98.9,95.79,97.86,608091,84.2317516180987,86.9392635674177,84.2053797484625,86.0250387533619,691749.589681811,0.0,1.0
2020-12-15,96.59,96.9,95.06,96.21,626453,84.9086296054284,85.1811389250028,83.563664253981,84.5745859233696,712637.756034771,0.0,1.0
2020-12-16,96.5,97.69,95.98,96.73,666890,84.8295139965198,85.8755981587566,84.3724015894919,85.0316983303975,758637.907587685,0.0,1.0
2020-12-17,96.95,97.87,96.06,96.99,715689,85.2250920410631,86.033829376574,84.4427265751885,85.2602545339114,814150.467758585,0.0,1.0
2020-12-18,97.53,97.93,96.32,97.04,1725286,85.7349481873635,86.0865731158464,84.6712827787024,85.3042076499718,1962643.55595424,0.0,1.0
2020-12-21,97.36,97.545,94.09,95.77,692926,85.5855075927582,85.7481341221816,82.7109738024098,84.1877985020383,788255.830426463,0.0,1.0
2020-12-22,98.64,99.06,96.99,97.15,709339,86.7107073639037,87.0799135388109,85.2602545339114,85.4009045053046,806926.861596877,0.0,1.0
2020-12-23,99.4,100.33,98.55,98.97,585229,87.3787947280214,88.1963226867443,86.6315917549951,87.0007979299022,665742.332348113,0.0,1.0
2020-12-24,99.36,99.87,98.39,99.8,149479,87.3436322351731,87.7919540189889,86.4909417836019,87.7304196565044,170043.689046619,0.0,1.0
2020-12-28,100.04,101.48,99.83,100.28,436988,87.9413946135942,89.2072443561329,87.7567915261406,88.152369570684,497106.962109084,0.0,1.0
2020-12-29,98.79,100.54,98.5,100.04,429230,86.8425667120849,88.3809257741979,86.5876386389347,87.9413946135942,488281.649258291,0.0,1.0
2020-12-30,99.61,100.425,98.795,99.05,401747,87.563397815475,88.2798336072591,86.8469620236909,87.0711229155988,457017.654275262,0.0,1.0
2020-12-31,100.43,100.53,99.05,99.64,515454,88.2842289188651,88.3721351509858,87.0711229155988,87.5897696851112,586367.982752332,0.0,1.0
2021-01-04,98.44,101.08,97.28,101.08,910382,86.5348948996622,88.8556194276499,85.5151826070616,88.8556194276499,1035628.50782812,0.0,1.0
2021-01-05,99.35,99.85,97.68,98.41,793457,87.334841611961,87.7743727725648,85.8668075355446,86.508523030026,902617.460511932,0.0,1.0
2021-01-06,103.31,103.65,98.9,99.49,966633,90.8159284039426,91.1148095931531,86.9392635674177,87.4579103369301,1099618.28266312,0.0,1.0
2021-01-07,103.74,103.99,102.028,103.51,768864,91.1939252020618,91.4136907823636,89.6889705081546,90.9917408681841,874641.059514309,0.0,1.0
2021-01-08,103.34,104.17,102.17,104.07,735233,90.8423002735788,91.571922000181,89.8137973577661,91.4840157680602,836383.248675818,0.0,1.0
2021-01-11,105.11,105.62,102.1438,102.48,1028882,92.398240582116,92.8465623659318,89.7907659249504,90.0863066773404,1170431.23698756,0.0,1.0
2021-01-12,108.3,108.55,104.41,104.87,882587,95.2024493867678,95.4222149670696,91.7828969572708,92.1872656250262,1004009.58920375,0.0,1.0
2021-01-13,105.89,108.185,105.45,107.8,748056,93.0839091926578,95.1013572198289,92.6971217713265,94.762918226164,850970.382819376,0.0,1.0
2021-01-14,104.95,106.84,104.92,106.38,542586,92.2575906107228,93.9190183978049,92.2312187410866,93.5146497300495,617232.688638864,0.0,1.0
2021-01-15,102.15,104.85,101.69,104.84,979602,89.7962161113419,92.169684378602,89.3918474435865,92.16089375539,1114371.50286961,0.0,1.0
2021-01-19,99.55,102.715,99.1,102.33,732793,87.5106540762025,90.2928863228241,87.1150760316592,89.9544473291593,833607.563788485,0.0,1.0
2021-01-20,100.01,100.73,98.25,99.26,875770,87.915022743958,88.5479476152273,86.3678730586328,87.2557260030524,996254.735155823,0.0,1.0
2021-01-21,102.22,102.5,99.92,99.92,941384,89.8577504738264,90.1038879237645,87.8359071350493,87.8359071350493,1070895.63195808,0.0,1.0
2021-01-22,101.64,101.9,100.27,101.29,701928,89.3478943275261,89.5764505310401,88.1435789474719,89.0402225151035,798496.287539487,0.0,1.0
2021-01-25,101.2,102.26,100.0,101.48,961335,88.9611069061948,89.8929129666747,87.9062321207459,89.2072443561329,1093591.40621513,0.0,1.0
2021-01-26,101.5,102.05,100.0,101.49,664217,89.2248256025571,89.7083098792212,87.9062321207459,89.216034979345,755597.167545126,0.0,1.0
2021-01-27,98.8,100.485,96.2,100.07,1228561,86.8513573352969,88.3325773465315,84.5657953001575,87.9677664832304,1397581.22986375,0.0,1.0
2021-01-28,96.95,100.33,96.87,99.65,906340,85.2250920410631,88.1963226867443,85.1547670553665,87.5985603083233,1031030.42655164,0.0,1.0
2021-01-29,93.88,97.58,93.62,96.74,2699872,82.5263707149562,85.7789013034238,82.2978145114423,85.0404889536096,3071308.97874399,0.0,1.0
2021-02-01,94.69,95.45,93.66,94.15,759604,83.2384111951343,83.9064985592519,82.3329770042906,82.7637175416823,864107.107851723,0.0,1.0
2021-02-02,97.47,98.0,94.87,95.18,828694,85.682204448091,86.148107478331,83.3966424129516,83.6691517325259,942702.218042659,0.0,1.0
2021-02-03,98.42,98.92,96.43,96.96,489210,86.5173136532381,86.9568448138418,84.7679796340353,85.2338826642752,556513.444152666,0.0,1.0
2021-02-04,100.41,100.46,98.3952,99.0,707003,88.2666476724409,88.3106007885013,86.4955129076722,87.0271697995384,804269.484589987,0.0,1.0
2021-02-05,101.65,101.74,100.18,101.0,569525,89.3566849507382,89.4358005596469,88.0644633385632,88.7852944419533,647877.84240111,0.0,1.0
2021-02-08,103.58,103.63,101.74,102.0,682393,91.0532752306686,91.097228346729,89.4358005596469,89.6643567631608,776273.744804215,0.0,1.0
2021-02-09,103.66,104.28,102.97,103.65,648150,91.1236002163652,91.6686188555138,90.517047214732,91.1148095931531,737319.737592343,0.0,1.0
2021-02-10,103.11,104.29,102.43,104.13,538770,90.6401159397011,91.6774094787259,90.04235356128,91.5367595073327,612891.699487197,0.0,1.0
2021-02-11,100.53,103.23,100.4,103.11,718735,88.3721351509858,90.745603418246,88.2578570492289,90.6401159397011,817615.523564658,0.0,1.0
2021-02-12,99.32,101.23,98.66,99.62,897241,87.3084697423248,88.9874787758311,86.7282886103279,87.572188438687,1020679.62458859,0.0,1.0
2021-02-16,101.92,102.63,99.69,100.08,858061,89.5940317774642,90.2181660255215,87.6337228011716,87.9765571064425,976109.405782958,0.0,1.0
2021-02-17,98.94,101.4,98.23,101.25,1102836,86.974426060266,89.1369193704363,86.3502918122087,89.0050600222552,1254559.51574078,0.0,1.0
2021-02-18,101.08,101.66,98.24,98.24,945347,88.8556194276499,89.3654755739502,86.3590824354207,86.3590824354207,1075403.84474845,0.0,1.0
2021-02-19,102.36,102.9,100.325,101.77,921304,89.9808191987955,90.4555128522475,88.1919273751383,89.4621724292831,1048053.11042625,0.0,1.0
2021-02-22,104.57,105.05,101.43,101.46,733855,91.923546928664,92.3454968428435,89.1632912400726,89.1896631097088,834815.669259939,0.0,1.0
2021-02-23,104.85,106.38,104.24,105.0,1035095,92.169684378602,93.5146497300495,91.6334563626655,92.3015437267832,1177498.9952683,0.0,1.0
2021-02-24,106.31,107.06,104.36,104.85,676786,93.4531153675649,94.1124121084705,91.7389438412104,92.169684378602,769895.357442216,0.0,1.0
2021-02-25,105.39,107.12,104.84,106.31,551868,92.6443780320541,94.165155847743,92.16089375539,93.4531153675649,627791.666968466,0.0,1.0
2021-02-26,105.35,107.07,104.87,106.2,1510066,92.6092155392058,94.1212027316826,92.1872656250262,93.3564185122321,1717814.49798213,0.0,1.0
2021-03-01,108.31,109.14,106.16,106.39,1033923,95.2112400099799,95.9408617365821,93.3212560193838,93.5234403532615,1176165.75646176,0.0,1.0
2021-03-02,109.19,109.92,106.56,108.11,948131,95.9848148526424,96.6265303471239,93.6728809478668,95.0354275457384,1078570.85570187,0.0,1.0
2021-03-03,110.28,112.71,109.28,109.55,977218,96.9429927827586,99.0791142232927,96.0639304615511,96.3012772882771,1111659.52222559,0.0,1.0
2021-03-04,107.59,110.92,105.853,109.1,983811,95.2947509304946,98.2442027438466,93.756253092719,96.6321900410536,1110745.60200281,0.815,1.0
2021-03-05,112.75,113.17,108.15,108.74,864894,99.8650726592923,100.237075590706,95.7907548390463,96.3133303855561,976485.530959319,0.0,1.0
2021-03-08,116.87,118.8385,112.64,113.43,1357973,103.514244272208,105.257786582894,99.7676433201125,100.467363119677,1533183.24087509,0.0,1.0
2021-03-09,113.49,117.0,113.46,116.66,1167256,100.520506395593,103.629388036694,100.493934757635,103.328242806501,1317859.29249763,0.0,1.0
2021-03-10,115.16,115.75,112.79,113.94,538160,101.999660908595,102.522236455105,99.9005015099032,100.919080964965,607595.212061903,0.0,1.0
2021-03-11,113.57,115.47,113.33,114.43,723367,100.591364096814,102.274234500829,100.378790993149,101.353084384947,816698.241719162,0.0,1.0
2021-03-12,114.59,115.72,113.9566,114.86,584281,101.494799787391,102.495664817147,100.933783937968,101.733944529014,659666.898503678,0.0,1.0
2021-03-15,115.98,116.06,112.96,114.14,803085,102.725952346117,102.796810047339,100.051074124999,101.096225218019,906701.726027082,0.0,1.0
2021-03-16,114.45,115.33,113.08,115.33,571811,101.370798810253,102.150233523691,100.157360676832,102.150233523691,645587.977189549,0.0,1.0
2021-03-17,114.62,116.15,114.4,115.02,619938,101.521371425349,102.876524961213,101.326512746989,101.875659931457,699924.484493889,0.0,1.0
2021-03-18,115.94,117.53,114.5,114.64,714291,102.690523495506,104.098820307287,101.415084873516,101.539085850654,806451.225692935,0.0,1.0
2021-03-19,117.31,118.0,114.02,115.66,3229544,103.903961628928,104.515109301964,100.989938666186,102.442521541231,3646230.62201434,0.0,1.0
2021-03-22,115.33,116.89,114.46,116.84,891686,102.150233523691,103.531958697514,101.379656022906,103.48767263425,1006734.32485252,0.0,1.0
2021-03-23,114.78,116.5,114.08,114.28,750425,101.663086827792,103.186527404058,101.043081942103,101.220226195157,847247.355826434,0.0,1.0
2021-03-24,114.81,116.38,114.74,114.75,689894,101.68965846575,103.080240852226,101.627657977181,101.636515189834,778906.442749806,0.0,1.0
2021-03-25,117.03,117.18,113.64,115.2,701473,103.655959674652,103.788817864442,100.653364585383,102.035089759206,791979.404249104,0.0,1.0
2021-03-26,118.55,118.62,116.95,117.69,654668,105.002255997863,105.064256486432,103.58510197343,104.24053570973,739135.465828273,0.0,1.0
2021-03-29,117.16,118.51,116.8,117.5,531979,103.771103439137,104.966827147253,103.452243783639,104.072248669329,600616.718666342,0.0,1.0
2021-03-30,117.57,117.86,116.66,117.26,561454,104.134249157898,104.391108324827,103.328242806501,103.859675565664,633894.682237631,0.0,1.0
2021-03-31,115.59,117.15,115.22,116.57,903064,102.380521052662,103.762246226484,102.052804184511,103.248527892627,1019580.35265621,0.0,1.0
2021-04-01,116.62,116.67,115.19,115.97,522374,103.292813955891,103.337100019154,102.026232546553,102.717095133465,589772.449282041,0.0,1.0
2021-04-05,117.23,118.26,116.39,117.5,574774,103.833103927706,104.745396830935,103.089098064878,104.072248669329,648933.273408777,0.0,1.0
2021-04-06,117.47,118.1299,116.5,117.1,580542,104.045677031371,104.630164494323,103.186527404058,103.717960163221,655445.480156163,0.0,1.0
2021-04-07,116.68,117.82,116.15,117.15,529782,103.345957231807,104.355679474216,102.876524961213,103.762246226484,598136.254341791,0.0,1.0
2021-04-08,115.72,116.5655,115.27,116.15,614214,102.495664817147,103.244542146933,102.097090247775,102.876524961213,693461.954774396,0.0,1.0
2021-04-09,116.89,116.97,115.3201,116.46,1015132,103.531958697514,103.602816398735,102.141464883165,103.151098553447,1146107.74269887,0.0,1.0
2021-04-12,117.75,118.02,116.82,117.5,479639,104.293678985647,104.53282372727,103.469958208945,104.072248669329,541523.635941278,0.0,1.0
2021-04-13,115.99,116.75,115.19,116.67,850636,102.73480955877,103.407957720376,102.026232546553,103.337100019154,960387.915875368,0.0,1.0
2021-04-14,117.66,118.16,115.66,115.66,592977,104.213964071772,104.656824704408,102.442521541231,102.442521541231,669484.885652653,0.0,1.0
2021-04-15,118.45,118.53,117.46,118.16,484611,104.913683871336,104.984541572558,104.036819818718,104.656824704408,547137.140093154,0.0,1.0
2021-04-16,120.02,120.56,118.99,119.38,705247,106.304266257812,106.782555741058,105.391973354583,105.737404648038,796240.338414262,0.0,1.0
2021-04-19,119.4,119.98,118.86,119.68,741275,105.755119073344,106.268837407201,105.276829590097,106.00312102762,836916.792071476,0.0,1.0
2021-04-20,119.25,120.0,118.565,119.53,868952,105.622260883553,106.286551832506,105.015541816843,105.870262837829,981067.107759058,0.0,1.0
2021-04-21,121.24,121.92,118.92,119.92,785840,107.384846201442,107.987136661826,105.329972866014,106.215694131285,887231.718163234,0.0,1.0
2021-04-22,119.36,123.22,118.59,120.95,1231069,105.719690222733,109.138574306678,105.037684848474,107.127987034514,1389905.66024571,0.0,1.0
2021-04-23,122.33,122.94,119.52,120.71,756328,108.350282380587,108.890572352403,105.861405625176,106.915413930849,853911.980727583,0.0,1.0
2021-04-26,122.21,123.23,121.46,123.01,840811,108.243995828755,109.147431519331,107.579704879802,108.952572840972,949295.261351605,0.0,1.0
2021-04-27,123.16,123.345,121.59,122.67,875252,109.085431030762,109.249289464837,107.694848644287,108.65142761078,988179.954934602,0.0,1.0
2021-04-28,124.69,124.75,122.8885,123.59,1008625,110.440584566627,110.493727842543,108.844957707241,109.466291174829,1138761.18768755,0.0,1.0
2021-04-29,125.74,127.44,125.33,125.33,1130671,111.370591895161,112.876318046122,111.0074461764,111.0074461764,1276553.97282824,0.0,1.0
2021-04-30,124.97,125.74,124.5235,125.68,1406298,110.688586520903,111.370591895161,110.293111975959,111.317448619245,1587743.29480494,0.0,1.0
2021-05-03,127.25,128.46,125.705,125.95,687651,112.70803100572,113.779753736698,111.339591650877,111.556593360868,776374.043350639,0.0,1.0
2021-05-04,130.26,130.35,127.01,127.76,976000,115.374052014186,115.45376692806,112.495457902055,113.159748851008,1101926.80052849,0.0,1.0
2021-05-05,131.65,132.4,130.24,130.24,889200,116.605204572912,117.269495521865,115.35633758888,115.35633758888,1003927.57277658,0.0,1.0
2021-05-06,132.38,132.8727,131.145,132.61,657176,117.25178109656,117.688175963959,116.15791533395,117.455496987572,741967.056418151,0.0,1.0
2021-05-07,133.46,133.965,130.89,131.39,583651,118.208360063052,118.655649302014,115.932056411306,116.374917043942,658955.613786128,0.0,1.0
2021-05-10,133.6,135.93,133.5,134.31,613076,118.33236104019,120.396091588271,118.243788913663,118.961223138533,692177.126189356,0.0,1.0
2021-05-11,131.24,133.54,130.71,132.86,744276,116.242058854151,118.279217764274,115.772626583557,117.67692730389,840304.991178431,0.0,1.0
2021-05-12,127.47,131.555,127.34,131.13,798473,112.90288968408,116.521061052711,112.787745919595,116.144629514971,901494.670285235,0.0,1.0
2021-05-13,130.95,131.46,127.82,127.88,866543,115.985199687222,116.436917532511,113.212892126925,113.266035402841,978347.290481937,0.0,1.0
2021-05-14,131.96,132.24,130.14,131.23,573764,116.879778165146,117.127780119422,115.267765462353,116.233201641498,647792.959813969,0.0,1.0
2021-05-17,132.35,133.34,131.4,131.98,623566,117.225209458602,118.10207351122,116.383774256594,116.897492590451,704020.581248311,0.0,1.0
2021-05-18,131.18,133.0,131.06,132.43,873200,116.188915578235,117.800928281028,116.082629026402,117.296067159823,985863.198997421,0.0,1.0
2021-05-19,129.64,130.3,128.44,129.55,1501060,114.824904829718,115.409480864796,113.762039311393,114.745189915843,1694731.80655871,0.0,1.0
2021-05-20,130.81,131.1,128.72,129.66,773748,115.861198710085,116.118057877013,114.010041265668,114.842619255023,873579.567679632,0.0,1.0
2021-05-21,131.43,133.31,130.94,130.94,956101,116.410345894552,118.075501873262,115.97634247457,115.97634247457,1079460.36466404,0.0,1.0
2021-05-24,131.4,132.165,131.0,132.0,558860,116.383774256594,117.061351024527,116.029485750486,116.915207015757,630965.995638687,0.0,1.0
2021-05-25,129.98,131.83,129.77,131.25,911302,115.12605005991,116.764634400661,114.940048594203,116.250916066804,1028881.24710576,0.0,1.0
2021-05-26,130.85,131.52,129.625,130.68,779670,115.896627560695,116.490060808427,114.811619010739,115.746054945599,880265.644024648,0.0,1.0
2021-05-27,130.46,132.49,130.37,132.04,1268810,115.55119626724,117.34921043574,115.471481353365,116.950635866368,1432516.13092066,0.0,1.0
2021-05-28,131.12,131.77,130.11,130.55,676880,116.135772302319,116.711491124745,115.241193824395,115.630911181114,764213.332727179,0.0,1.0
2021-06-01,132.09,133.08,131.39,132.0,684754,116.994921929631,117.871785982249,116.374917043942,116.915207015757,773103.262673251,0.0,1.0
2021-06-02,130.82,132.51,130.515,132.51,619910,115.870055922737,117.366924861045,115.59991093683,117.366924861045,699892.871839777,0.0,1.0
2021-06-03,129.16,130.01,128.35,129.54,622703,115.121621453583,115.879235097401,114.399660216533,115.460319317878,698637.827234119,0.815,1.0
2021-06-04,129.95,129.96,128.33,129.56,480391,115.82575648725,115.834669588942,114.381834013149,115.478145521262,538971.748109168,0.0,1.0
2021-06-07,127.87,130.19,127.61,130.17,620230,113.971831335318,116.039670927857,113.740090691327,116.021844724473,695863.259989782,0.0,1.0
2021-06-08,129.42,129.715,127.31,127.31,656606,115.353362097575,115.616298597488,113.472697640567,113.472697640567,736675.090996645,0.0,1.0
2021-06-09,128.39,129.69,128.06,129.09,700320,114.435312623301,115.594015843258,114.141180267466,115.059229741739,785719.746281289,0.0,1.0
2021-06-10,127.71,129.6,127.61,129.29,470201,113.829221708247,115.51379792803,113.740090691327,115.237491775579,527539.139852077,0.0,1.0
2021-06-11,129.03,129.3,128.05,128.25,519607,115.005751131588,115.246404877271,114.132267165774,114.310529199613,582969.899768649,0.0,1.0
2021-06-14,127.61,128.73,126.81,128.6,684202,113.740090691327,114.738358080828,113.027042555969,114.622487758833,767636.254633809,0.0,1.0
2021-06-15,127.27,127.345,126.01,127.21,692377,113.4370452338,113.503893496489,112.31399442061,113.383566623648,776808.145948991,0.0,1.0
2021-06-16,125.85,127.38,125.65,126.92,773082,112.171384793539,113.535089352411,111.993122759699,113.12508667458,867354.627733935,0.0,1.0
2021-06-17,122.88,126.06,121.85,125.92,936038,109.524193591021,112.35855992907,108.606144116748,112.233776505383,1050182.1165605,0.0,1.0
2021-06-18,121.12,121.48,120.07,120.85,1703577,107.955487693233,108.276359354145,107.019612015576,107.71483394755,1911317.80930238,0.0,1.0
2021-06-21,124.42,124.71,122.07,122.43,706037,110.896811251586,111.155291200653,108.802232353971,109.123104014882,792133.899510512,0.0,1.0
2021-06-22,124.95,125.52,123.09,124.52,607302,111.369205641261,111.877252437703,109.711368726553,110.985942268506,681358.769357034,0.0,1.0
2021-06-23,125.32,126.215,124.4,125.24,599274,111.698990403864,112.496713005296,110.878985048202,111.627685590328,672351.80379394,0.0,1.0
2021-06-24,126.16,126.62,125.25,126.01,447546,112.44769094599,112.857693623821,111.63659869202,112.31399442061,502121.500984129,0.0,1.0
2021-06-25,127.65,127.92,126.5,126.5,711857,113.775743098095,114.016396843778,112.750736403517,112.750736403517,798663.612960586,0.0,1.0
2021-06-28,125.51,127.285,125.15,127.24,439805,111.868339336011,113.450414886338,111.5474676751,113.410305928724,493436.533317974,0.0,1.0
2021-06-29,126.71,127.57,126.31,126.31,385006,112.937911539049,113.704438284559,112.58138747137,112.58138747137,431955.129993108,0.0,1.0
2021-06-30,126.47,127.21,125.84,126.6,471141,112.723997098441,113.383566623648,112.162471691847,112.839867420437,528593.76711034,0.0,1.0
2021-07-01,128.31,128.46,126.54,126.99,506314,114.364007809765,114.497704335145,112.786388810285,113.187478386424,568055.899615411,0.0,1.0
2021-07-02,129.06,129.39,128.17,128.66,452005,115.032490436664,115.326622792499,114.239224386078,114.675966368984,507124.24879751,0.0,1.0
2021-07-06,127.44,129.16,126.385,128.92,655390,113.588567962563,115.121621453583,112.64823573406,114.907707012976,735310.807224261,0.0,1.0
2021-07-07,128.62,129.195,126.68,126.82,421788,114.640313962217,115.152817309505,112.911172233973,113.035955657661,473222.470220029,0.0,1.0
2021-07-08,127.15,128.55,126.4677,126.85,712263,113.330088013496,114.577922250373,112.721947085052,113.062694962736,799119.122180644,0.0,1.0
2021-07-09,129.52,129.745,128.19,129.11,642858,115.442493114495,115.643037902564,114.257050589461,115.077055945123,721250.60637265,0.0,1.0
2021-07-12,129.5,130.0,128.02,128.76,486299,115.424666911111,115.870321995709,114.105527860698,114.765097385904,545600.19262172,0.0,1.0
2021-07-13,127.66,129.22,127.47,128.77,516500,113.784656199787,115.175100063735,113.615307267639,114.774010487596,579484.020096933,0.0,1.0
2021-07-14,128.79,128.88,127.35,128.15,527205,114.79183669098,114.872054606208,113.508350047335,114.221398182694,591494.429458286,0.0,1.0
2021-07-15,129.01,129.61,128.05,128.05,437494,114.987924928204,115.522711029722,114.132267165774,114.132267165774,490843.7209841,0.0,1.0
2021-07-16,127.61,129.89,127.38,129.65,382306,113.740090691327,115.772277877098,113.535089352411,115.55836343649,428925.88148534,0.0,1.0
2021-07-19,125.63,126.655,124.62,126.05,638578,111.975296556315,112.888889479743,111.075073285425,112.349646827378,716448.686515898,0.0,1.0
2021-07-20,128.33,129.31,125.4,126.45,751925,114.381834013149,115.255317978963,111.7702952174,112.706170895057,843617.660815854,0.0,1.0
2021-07-21,129.17,129.95,128.525,128.95,667932,115.130534555275,115.82575648725,114.555639496143,114.934446318052,749382.227514786,0.0,1.0
2021-07-22,126.37,132.15,125.995,132.15,966556,112.634866081522,117.786638859485,112.300624768072,117.786638859485,1084421.60024939,0.0,1.0
2021-07-23,129.09,129.575,126.77,127.31,648307,115.059229741739,115.4915151738,112.991390149201,113.472697640567,727364.078638887,0.0,1.0
2021-07-26,128.71,129.93,127.84,128.65,694746,114.720531877444,115.807930283866,113.945092030242,114.667053267292,779466.031028589,0.0,1.0
2021-07-27,128.88,129.1,127.095,127.97,571633,114.872054606208,115.068142843431,113.28106595419,114.060962352238,641340.152681648,0.0,1.0
2021-07-28,126.05,129.27,126.0,129.04,642699,112.349646827378,115.219665572195,112.305081318918,115.01466423328,721072.217293864,0.0,1.0
2021-07-29,127.92,128.31,126.51,127.04,740907,114.016396843778,114.364007809765,112.759649505209,113.232043894884,831256.08301638,0.0,1.0
2021-07-30,126.92,128.5036,126.38,127.51,1766562,113.12508667458,114.536565458522,112.643779183214,113.650959674407,1981983.44532524,0.0,1.0
2021-08-02,126.46,128.94,126.05,127.87,627229,112.715083996749,114.92553321636,112.349646827378,113.971831335318,703715.745288251,0.0,1.0
2021-08-03,128.16,128.63,126.0,127.16,613812,114.230311284386,114.649227063909,112.305081318918,113.339001115188,688662.624092427,0.0,1.0
2021-08-04,124.89,127.66,124.88,127.22,454384,111.315727031109,113.784656199787,111.306813929417,113.39247972534,509793.353316022,0.0,1.0
2021-08-05,124.19,126.22,123.29,125.59,518237,110.69180991267,112.501169556142,109.889630760392,111.939644149547,581432.836636934,0.0,1.0
2021-08-06,124.28,125.765,123.71,125.41,550566,110.772027827898,112.095623429157,110.263981031456,111.779208319092,617704.160713823,0.0,1.0
2021-08-09,123.97,124.43,123.32,123.74,438817,110.495721675447,110.905724353278,109.916370065468,110.290720336531,492328.052752907,0.0,1.0
2021-08-10,124.77,125.28,123.6,123.77,406593,111.208769810805,111.663337997096,110.165936912844,110.317459641607,456174.532784653,0.0,1.0
2021-08-11,125.74,125.92,123.98,124.78,376383,112.073340674927,112.233776505383,110.504634777139,111.217682912497,422280.607814413,0.0,1.0
2021-08-12,125.27,126.03,124.59,125.92,330213,111.654424895404,112.331820623994,111.04833398035,112.233776505383,370480.458331596,0.0,1.0
2021-08-13,124.64,125.33,124.27,125.25,394083,111.092899488809,111.707903505556,110.763114726206,111.63659869202,442139.014698667,0.0,1.0
2021-08-16,125.93,126.065,123.105,124.2,461021,112.242689607075,112.363016479916,109.724738379091,110.700723014362,517239.694925669,0.0,1.0
2021-08-17,123.67,125.0,122.3,125.0,437676,110.228328624688,111.413771149721,109.007233692887,111.413771149721,491047.914772401,0.0,1.0
2021-08-18,123.48,125.29,123.0,123.145,559452,110.05897969254,111.672251098788,109.631150811325,109.760390785859,627673.754136051,0.0,1.0
2021-08-19,122.5,123.76,121.8,122.42,435798,109.185495726726,110.308546539915,108.561578608288,109.11419091319,488940.904143668,0.0,1.0
2021-08-20,123.82,124.23,122.5,122.5,439716,110.362025150067,110.727462319438,109.185495726726,109.185495726726,493336.680311606,0.0,1.0
2021-08-23,122.53,124.57,122.52,124.57,357489,109.212235031802,111.030507776966,109.20332193011,111.030507776966,401082.599923395,0.0,1.0
2021-08-24,123.23,123.92,122.39,122.52,558135,109.836152150241,110.451156166987,109.087451608114,109.20332193011,626196.154030593,0.0,1.0
2021-08-25,124.74,125.57,122.97,123.19,548465,111.182030505729,111.921817946163,109.604411506249,109.800499743473,615346.956597223,0.0,1.0
2021-08-26,122.72,124.55,122.67,124.55,333925,109.38158396395,111.012681573582,109.33701845549,111.012681573582,374645.114057829,0.0,1.0
2021-08-27,123.66,123.945,122.63,122.87,409762,110.219415522996,110.473438921217,109.301366048722,109.515280489329,459729.972977656,0.0,1.0
2021-08-30,123.64,124.48,123.5308,124.08,268385,110.201589319612,110.950289861738,110.104258249135,110.593765794059,301112.911391511,0.0,1.0
2021-08-31,122.19,124.0,121.72,123.94,786304,108.909189574275,110.522460980523,108.490273794752,110.468982370371,882188.969870861,0.0,1.0
2021-09-01,122.96,123.2,121.04,122.64,590984,109.595498404557,109.809412845165,107.884182879697,109.310279150414,663050.888931205,0.0,1.0
2021-09-02,122.49,122.84,121.47,122.32,527332,109.90300041293,110.217034620984,108.987815006602,109.750469511876,587726.417270776,0.815,1.0
2021-09-03,122.18,122.94,121.69,122.3,432062,109.624855828654,110.306758680428,109.185207937379,109.732524699987,481545.309783676,0.0,1.0
2021-09-07,120.12,121.97,120.05,121.89,442433,107.776540204108,109.436435303822,107.713733362497,109.364656056267,493104.082385216,0.0,1.0
2021-09-08,119.82,120.79,119.265,120.05,504682,107.507368025776,108.377691402383,107.009399495862,107.713733362497,562482.352144473,0.0,1.0
2021-09-09,119.19,120.92,119.01,119.4,723741,106.942106451279,108.49433267966,106.78060314428,107.130526976111,806629.798612577,0.0,1.0
2021-09-10,118.38,120.09,118.18,119.86,807905,106.215341569783,107.749622986275,106.035893450895,107.543257649554,900432.955225824,0.0,1.0
2021-09-13,119.21,120.17,118.59,119.37,614058,106.960051263168,107.82140223383,106.403762094615,107.103609758278,684384.995290361,0.0,1.0
2021-09-14,120.0,120.09,117.72,119.0,740919,107.668871332775,107.749622986275,105.623162777453,106.771630738336,825775.165091149,0.0,1.0
2021-09-15,124.15,124.59,119.18,119.74,1075623,111.3924197997,111.787205661254,106.933134045335,107.435588778221,1198812.23237741,0.0,1.0
2021-09-16,124.19,125.11,123.55,124.25,651830,111.428309423478,112.253770770363,110.854075443037,111.482143859144,726482.956789288,0.0,1.0
2021-09-17,122.0,124.31,121.92,123.67,1030250,109.463352521655,111.535978294811,109.3915732741,110.961744314369,1148242.7415617,0.0,1.0
2021-09-20,120.53,120.86,119.06,120.16,593252,108.144408847828,108.440498243994,106.825465174002,107.812429827886,661196.120278539,0.0,1.0
2021-09-21,121.11,122.19,120.25,121.54,476607,108.664808392604,109.633828234598,107.893181481385,109.050621848213,531191.971198734,0.0,1.0
2021-09-22,122.34,123.4,121.28,122.11,480098,109.768414323764,110.719489353871,108.817339293658,109.562048987043,535082.789360147,0.0,1.0
2021-09-23,123.4,124.39,123.07,123.19,557137,110.719489353871,111.607757542366,110.423399957705,110.531068829038,620944.932109157,0.0,1.0
2021-09-24,123.02,123.84,122.55,122.91,359654,110.378537927984,111.114275215424,109.956834848597,110.279841462595,400844.547414346,0.0,1.0
2021-09-27,124.65,124.68,123.73,123.73,472720,111.84104009692,111.867957314754,111.015578750036,111.015578750036,526859.799845716,0.0,1.0
2021-09-28,123.2,125.42,122.825,125.23,404793,110.540041234983,112.531915354639,110.203576012068,112.361439641695,451153.238616825,0.0,1.0
2021-09-29,124.16,124.78,123.35,123.8,336658,111.401392205645,111.957681374198,110.674627324149,111.078385591647,375214.855509516,0.0,1.0
2021-09-30,121.23,124.5,121.19,124.5,728102,108.772477263936,111.706454007754,108.736587640159,111.706454007754,811490.256361621,0.0,1.0
2021-10-01,121.82,122.87,118.62,121.65,494623,109.301849214656,110.243951838818,106.430679312448,109.149318313601,551271.312360565,0.0,1.0
2021-10-04,122.37,124.16,121.46,122.08,585291,109.795331541598,111.401392205645,108.978842600657,109.53513176921,652323.360787564,0.0,1.0
2021-10-05,123.68,124.51,121.5886,122.43,623668,110.970716720314,111.715426413699,109.094227741102,109.849165977264,695095.611884787,0.0,1.0
2021-10-06,123.17,123.66,120.87,122.27,506823,110.513124017149,110.952771908425,108.449470649938,109.705607482154,564868.557152661,0.0,1.0
2021-10-07,125.39,125.985,124.31,124.31,518907,112.504998136806,113.038856290497,111.535978294811,111.535978294811,578336.516666398,0.0,1.0
2021-10-08,126.04,126.71,125.02,125.37,329388,113.088204523192,113.689355721466,112.173019116863,112.487053324917,367112.235047342,0.0,1.0
2021-10-11,126.18,127.45,125.715,126.1,371824,113.213818206413,114.353313761352,112.796601329999,113.142038958858,414408.356358592,0.0,1.0
2021-10-12,125.14,126.93,124.825,126.1,386786,112.280687988196,113.886748652243,111.998057200947,113.142038958858,431083.928209351,0.0,1.0
2021-10-13,124.17,125.5,123.4,124.96,462125,111.410364611589,112.603694602194,110.719489353871,112.119184681197,515051.372913567,0.0,1.0
2021-10-14,127.34,127.51,124.76,125.16,419143,114.254617295963,114.407148197018,111.939736562309,112.298632800085,467146.719171461,0.0,1.0
2021-10-15,127.19,128.75,127.11,128.34,358396,114.120031206797,115.519726534124,114.048251959242,115.151857890403,399442.470861198,0.0,1.0
2021-10-18,126.78,127.91,126.0,126.45,425063,113.752162563077,114.766044434794,113.052314899414,113.456073166912,473744.72648041,0.0,1.0
2021-10-19,127.79,128.46,127.2552,127.7,398505,114.658375563461,115.259526761736,114.178531293555,114.577623909962,444145.084907592,0.0,1.0
2021-10-20,129.65,129.94,128.04,128.04,608794,116.327243069119,116.587442841507,114.882685712071,114.882685712071,678518.118521055,0.0,1.0
2021-10-21,134.51,135.5494,129.09,129.5,1178317,120.687832358097,121.620424231957,115.824788336233,116.192656979953,1313267.59767897,0.0,1.0
2021-10-22,133.03,137.15,132.55,135.15,807652,119.359916278326,123.056547527418,118.929240792995,121.262066338538,900150.979575627,0.0,1.0
2021-10-25,133.54,133.99,132.16,133.48,773123,119.81750898149,120.221267248988,118.579316961163,119.763674545824,861667.433229224,0.0,1.0
2021-10-26,134.56,135.36,133.11,134.07,711601,120.732694387819,121.450486863371,119.431695525881,120.293046496543,793099.425516182,0.0,1.0
2021-10-27,132.43,134.56,132.375,134.56,526035,118.821571921662,120.732694387819,118.772223688968,120.732694387819,586280.874115418,0.0,1.0
2021-10-28,131.64,133.29,130.33,132.67,527828,118.112751852055,119.59319883288,116.937366673338,119.036909664328,588279.223288549,0.0,1.0
2021-10-29,131.11,132.21,130.07,131.64,777701,117.637214337001,118.624178990885,116.704084118784,118.112751852055,866769.743611046,0.0,1.0
2021-11-01,131.73,131.93,130.57,131.93,497649,118.193503505554,118.372951624442,117.152704416004,118.372951624442,554643.87488031,0.0,1.0
2021-11-02,133.92,134.525,131.72,132.19,497288,120.158460407377,120.701290967013,118.18453109961,118.606234178996,554241.530177856,0.0,1.0
2021-11-03,134.21,135.04,133.57,133.8,400408,120.418660179765,121.16336987315,119.844426199323,120.050791536044,446266.032189504,0.0,1.0
2021-11-04,133.74,135.79,133.055,134.76,608776,119.996957100378,121.83630031898,119.382347293187,120.912142506707,678498.057012344,0.0,1.0
2021-11-05,136.36,136.73,135.11,135.11,525880,122.34772745781,122.679706477753,121.226176714761,121.226176714761,586108.122234865,0.0,1.0
2021-11-08,135.12,137.03,134.71,137.03,400033,121.235149120705,122.948878656085,120.867280476985,122.948878656085,445848.084091388,0.0,1.0
2021-11-09,134.73,135.69,134.2,134.54,456380,120.885225288873,121.746576259536,120.40968777382,120.71474957593,508648.408050406,0.0,1.0
2021-11-10,134.19,135.8,133.94,134.41,413342,120.400715367876,121.845272724924,120.176405219266,120.598108298653,460681.340725646,0.0,1.0
2021-11-11,135.12,135.5256,134.1625,134.38,352655,121.235149120705,121.59906990581,120.376041251529,120.57119108082,393043.964111082,0.0,1.0
2021-11-12,135.92,136.26,134.97,135.4,298637,121.952941596257,122.258003398366,121.100563031539,121.486376487148,332839.37647344,0.0,1.0
2021-11-15,137.01,137.16,135.7,136.6,544834,122.930933844196,123.065519933362,121.75554866548,122.563065200476,607232.890906119,0.0,1.0
2021-11-16,136.85,138.23,136.55,136.89,437720,122.787375349086,124.025567369413,122.518203170754,122.823264972863,487851.310688073,0.0,1.0
2021-11-17,136.74,137.21,135.67,137.15,421278,122.688678883697,123.110381963084,121.728631447647,123.056547527418,469526.237010077,0.0,1.0
2021-11-18,136.03,137.64,135.47,137.64,845863,122.051638061645,123.496195418693,121.549183328759,123.496195418693,942738.218981419,0.0,1.0
2021-11-19,135.24,136.24,134.34,135.89,747773,121.342817992038,122.240058586478,120.535301457042,121.926024378424,833414.141796473,0.0,1.0
2021-11-22,136.86,139.11,135.51,135.51,608424,122.79634775503,124.81513909252,121.585072952537,121.585072952537,678105.743064245,0.0,1.0
2021-11-23,137.86,138.3,136.5,137.04,645373,123.69358834947,124.088374211024,122.473341141032,122.957851062029,719286.447803834,0.0,1.0
2021-11-24,136.36,137.57,136.33,137.22,373153,122.34772745781,123.433388577083,122.320810239977,123.119354369029,415889.564418321,0.0,1.0
2021-11-26,132.38,133.74,132.0,133.64,353914,118.77670989194,119.996957100378,118.435758466053,119.907233040934,394447.155192495,0.0,1.0
2021-11-29,132.91,134.25,131.96,133.35,831923,119.252247406993,120.454549803542,118.399868842275,119.647033268547,927201.69501406,0.0,1.0
2021-11-30,127.74,132.68,127.58,131.86,1721054,114.613513533739,119.045882070272,114.469955038629,118.310144782831,1918163.32282042,0.0,1.0
2021-12-01,126.38,130.6,126.37,130.02,734402,113.393266325301,117.179621633837,113.384293919357,116.659222089062,818511.784409996,0.0,1.0
2021-12-02,129.87,130.87,126.42,126.42,979774,117.255887084365,118.158758317785,114.140981329063,114.140981329063,1085175.78557441,0.815,1.0
2021-12-03,129.18,130.67,128.22,130.67,534934,116.632905933304,117.978184071101,115.76614954922,117.978184071101,592480.943238404,0.0,1.0
2021-12-06,131.96,133.0,130.25,130.79,656004,119.142887962214,120.081874044972,117.598978153064,118.086528619112,726575.369462711,0.0,1.0
2021-12-07,133.79,134.73,132.64,132.93,1018608,120.795142319374,121.64384127879,119.75684040094,120.018673058632,1128187.45607904,0.0,1.0
2021-12-08,133.97,134.66,132.99,133.98,758036,120.95765914139,121.58064029245,120.072845332638,120.966687853724,839583.73236449,0.0,1.0
2021-12-09,134.18,135.34,133.35,133.94,533634,121.147262100408,122.194592731177,120.397878976669,120.930573004387,591041.092291915,0.0,1.0
2021-12-10,134.83,135.29,133.77,135.07,433300,121.734128402132,122.149449169505,120.777084894706,121.950817498153,479913.396241779,0.0,1.0
2021-12-13,132.51,134.82,131.65,134.82,502210,119.639467140596,121.725099689798,118.862997879854,121.725099689798,556236.572182283,0.0,1.0
2021-12-14,131.9,132.86,131.65,132.4,464020,119.088715688209,119.955472072293,118.862997879854,119.540151304919,513938.181684999,0.0,1.0
2021-12-15,133.02,133.06,131.24,131.72,703054,120.09993146964,120.136046318977,118.492820674151,118.926198866193,778686.897949154,0.0,1.0
2021-12-16,136.01,137.12,133.036,133.89,789722,122.799516457568,123.801703526666,120.114377409375,120.885429442716,874678.437818722,0.0,1.0
2021-12-17,133.25,136.44,132.89,136.44,1864511,120.307591853327,123.187751087939,119.982558209295,123.187751087939,2065090.71391682,0.0,1.0
2021-12-20,131.36,131.94,129.08,131.94,551540,118.601165222162,119.124830537546,116.542618809962,119.124830537546,610873.37771334,0.0,1.0
2021-12-21,134.35,134.97,132.37,132.85,730002,121.30075021009,121.860530374811,119.513065167917,119.946443359959,808533.900492248,0.0,1.0
2021-12-22,135.25,135.63,134.35,134.65,471491,122.113334320169,122.456425388869,121.30075021009,121.571611580116,522212.894316714,0.0,1.0
2021-12-23,135.37,137.0028,135.36,135.88,307493,122.221678868179,123.695887018109,122.212650155845,122.682143197224,340572.374683992,0.0,1.0
2021-12-27,137.71,137.98,136.07,136.28,312514,124.334397554384,124.578172787408,122.853688731574,123.043291690592,346133.522070398,0.0,1.0
2021-12-28,138.05,138.58,137.42,137.42,360700,124.641373773747,125.11989552746,124.072564896692,124.072564896692,399503.258768544,0.0,1.0
2021-12-29,139.6,140.1204,138.235,138.81,303291,126.040824185549,126.510678375421,124.80840495193,125.327555911147,335918.333393875,0.0,1.0
2021-12-30,139.38,140.5088,139.09,139.6,350571,125.842192514197,126.861353562482,125.580359856505,126.040824185549,388284.60474008,0.0,1.0
2021-12-31,140.2,141.29,138.72,139.25,555906,126.582546925602,127.566676570031,125.246297500139,125.724819253852,615709.061738247,0.0,1.0
2022-01-03,137.93,141.1,136.59,140.76,417828,124.533029225736,127.395131035681,123.323181772953,127.088154816317,462776.954823243,0.0,1.0
2022-01-04,140.34,141.525,138.56,138.69,590316,126.708948898281,127.778851309884,125.101838102792,125.219211363136,653820.808714197,0.0,1.0
2022-01-05,138.94,142.97,138.86,140.98,687463,125.444929171492,129.083500242178,125.372699472818,127.28678648767,761418.654790125,0.0,1.0
2022-01-06,140.3,140.72,138.07,139.0,475128,126.672834048944,127.052039966981,124.659431198415,125.499101445497,526241.154233935,0.0,1.0
2022-01-07,138.94,140.64,138.87,140.05,450375,125.444929171492,126.979810268307,125.381728185152,126.447116240589,498825.284635104,0.0,1.0
2022-01-10,138.04,138.87,136.51,138.65,597901,124.632345061413,125.381728185152,123.250952074279,125.183096513799,662221.785198144,0.0,1.0
2022-01-11,137.41,137.92,135.53,137.9,539376,124.063536184358,124.524000513402,122.366138265526,124.505943088734,597400.803164794,0.0,1.0
2022-01-12,138.89,139.8,137.645,138.52,608118,125.39978560982,126.221398432233,124.275710924212,125.065723253455,673537.906059911,0.0,1.0
2022-01-13,139.0,140.87,138.37,138.71,483925,125.499101445497,127.187470651994,124.930292568442,125.237268787805,535984.51483107,0.0,1.0
2022-01-14,138.11,138.71,136.63,137.8,498637,124.695546047752,125.237268787805,123.359296622289,124.415655965392,552279.19723474,0.0,1.0
2022-01-18,136.57,137.69,134.46,136.82,629321,123.305124348284,124.316340129715,121.400066045766,123.530842156639,697021.874997169,0.0,1.0
2022-01-19,134.35,137.95,134.33,137.05,517937,121.30075021009,124.551086650405,121.282692785421,123.738502540326,573655.445901866,0.0,1.0
2022-01-20,131.5,135.28,131.07,134.55,566960,118.72756719484,122.140420457171,118.33933256447,121.481324456774,627952.225094024,0.0,1.0
2022-01-21,130.58,132.95,130.19,131.45,555372,117.896925660093,120.036730483301,117.544805879059,118.682423633169,615117.615272537,0.0,1.0
2022-01-24,134.98,135.44,128.1159,128.64,915449,121.869559087145,122.284879854519,115.672160653821,116.145355467257,1013930.85316441,0.0,1.0
2022-01-25,131.66,133.365,129.75,132.47,745041,118.872026592188,120.41142204517,117.147542536354,119.603352291259,825190.76078784,0.0,1.0
2022-01-26,132.03,134.57,131.18,133.0,956877,119.206088948554,121.499381881442,118.438648400146,120.081874044972,1059815.58009611,0.0,1.0
2022-01-27,129.89,134.94,129.35,133.79,587628,117.273944509033,121.833444237808,116.786394042986,120.795142319374,650843.639987917,0.0,1.0
2022-01-28,130.33,130.64,126.775,129.59,625168,117.671207851738,117.951097934099,114.461500616927,117.003083139007,692422.105011958,0.0,1.0
2022-01-31,133.23,133.27,129.05,129.33,1185054,120.289534428659,120.325649277995,116.515532672959,116.768336618317,1312539.32580176,0.0,1.0
2022-02-01,134.28,134.54,131.575,133.96,574200,121.23754922375,121.47229574444,118.795282537347,120.948630429056,635971.087288324,0.0,1.0
2022-02-02,135.24,135.71,133.0,134.25,614977,122.104305607834,122.528655087542,120.081874044972,121.210463086748,681134.781169125,0.0,1.0
2022-02-03,132.76,135.2,132.35,135.06,439532,119.865184948951,122.068190758498,119.495007743248,121.941788785819,486815.820163724,0.0,1.0
2022-02-04,129.82,132.27,128.52,131.68,507777,117.210743522693,119.422778044575,116.037010919246,118.890084016856,562402.45696622,0.0,1.0
2022-02-07,128.21,130.09,128.13,130.0,558929,115.757120836886,117.454518755717,115.684891138212,117.373260344709,619057.268977663,0.0,1.0
2022-02-08,130.12,131.35,128.48,128.99,477026,117.48160489272,118.592136509827,116.00089606991,116.461360398954,528343.33661581,0.0,1.0
2022-02-09,132.1,133.35,131.05,131.05,425477,119.269289934893,120.397878976669,118.321275139801,118.321275139801,471248.816276861,0.0,1.0
2022-02-10,127.39,130.46,126.59,129.65,743253,115.016766425481,117.788581112083,114.294469438744,117.057255413012,823210.41194759,0.0,1.0
2022-02-11,126.69,128.81,126.1,127.79,503509,114.384756562086,116.298843576938,113.852062534368,115.377914918849,557675.315551126,0.0,1.0
2022-02-14,127.06,128.645,125.98,126.44,795841,114.718818918452,116.149869823424,113.743717986357,114.159038753731,881455.705466084,0.0,1.0
2022-02-15,129.01,129.7,127.58,128.83,619173,116.479417823623,117.102398974683,115.188311959831,116.316901001607,685782.176993331,0.0,1.0
2022-02-16,129.96,130.57,127.58,128.29,698649,117.337145495372,117.887896947759,115.188311959831,115.82935053556,773808.018395856,0.0,1.0
2022-02-17,127.61,133.975,127.57,130.38,902993,115.215398096833,120.962173497557,115.179283247497,117.716351413409,1000134.86594174,0.0,1.0
2022-02-18,126.86,128.875,126.4939,128.62,930521,114.538244671768,116.357530207111,114.207703513212,116.127298042588,1030624.26352249,0.0,1.0
2022-02-22,123.59,126.5899,122.73,126.18,914412,111.585855738482,114.294379151621,110.80938647774,113.924292233042,1012782.29514017,0.0,1.0
2022-02-23,118.84,124.77,118.67,123.5,1178699,107.297217379733,112.651243793918,107.143729270051,111.504597327474,1305500.66982873,0.0,1.0
2022-02-24,120.86,121.1255,115.63,116.28,962944,109.121017271243,109.360729583716,104.399000720452,104.985867022175,1066535.25370562,0.0,1.0
2022-02-25,123.46,123.73,120.79,120.98,618692,111.468482478137,111.712257711161,109.057816284903,109.229361819253,685249.432143132,0.0,1.0
2022-02-28,122.16,122.38,120.0,121.64,922747,110.29474987469,110.493381546042,108.344548010501,109.825256833311,1022013.95486248,0.0,1.0
2022-03-01,120.27,123.76,119.64,122.1,766852,108.588323243524,111.739343848163,108.019514366469,110.240577600685,849348.136937001,0.0,1.0
2022-03-02,124.92,125.42,121.45,122.2,939907,112.786674478931,113.238110095642,109.653711298961,110.330864724027,1041019.98735616,0.0,1.0
2022-03-03,123.83,125.39,122.89,124.63,676971,112.610614588414,114.029273707835,111.755781529276,113.338132085553,744417.559893371,0.895,1.0
2022-03-04,122.59,122.67,120.62,122.11,838482,111.482962467849,111.555714217563,109.691450631144,111.046451969565,922019.88630903,0.0,1.0
2022-03-07,118.59,122.88,118.17,122.63,1245811,107.845374982153,111.746687560562,107.463428296155,111.519338342706,1369931.03797404,0.0,1.0
2022-03-08,119.76,122.68,118.34,119.29,895863,108.909369321719,111.564808186277,107.618025764297,108.48195279215,985117.750182438,0.0,1.0
2022-03-09,121.51,123.1,121.15,121.86,666041,110.500813846711,111.946754872275,110.173430972998,110.819102751709,732398.604975604,0.0,1.0
2022-03-10,122.76,123.02,119.0,119.94,959162,111.637559935991,111.874003122561,108.218227699437,109.073060758576,1054723.22386401,0.0,1.0
2022-03-11,121.69,124.0,121.55,123.3,626199,110.664505283567,112.765212056556,110.537189721568,112.12863424656,688587.150096044,0.0,1.0
2022-03-14,122.1,124.9,121.605,123.06,761585,111.037358000851,113.583669240838,110.587206549496,111.910378997418,837461.645109453,0.0,1.0
2022-03-15,124.53,124.855,122.9,123.13,727891,113.247192398411,113.542746381624,111.76487549799,111.974036778418,800410.714917396,0.0,1.0
2022-03-16,128.07,128.12,125.53,125.53,1097302,116.466457323251,116.511927166823,114.156589269835,114.156589269835,1206626.09964994,0.0,1.0
2022-03-17,128.05,128.29,126.93,126.93,1083196,116.448269385823,116.666524634965,115.429744889828,115.429744889828,1191114.72013758,0.0,1.0
2022-03-18,129.0,129.55,125.34,128.25,1780974,117.312196413676,117.812364692959,113.983803864264,116.630148760108,1958412.2795711,0.0,1.0
2022-03-21,128.28,130.0,126.63,129.0,1124331,116.65743066625,118.221593285099,115.156925828401,117.312196413676,1236347.99649095,0.0,1.0
2022-03-22,128.16,129.36,127.5,129.24,534050,116.54830304168,117.639579287388,115.94810110654,117.530451662817,587257.353507096,0.0,1.0
2022-03-23,127.49,127.98,126.58,127.72,663136,115.939007137826,116.384611604823,115.11145598483,116.148168418253,729204.180086661,0.0,1.0
2022-03-24,128.09,128.87,127.45,128.22,524356,116.48464526068,117.19397482039,115.902631262969,116.602866853965,576597.541158258,0.0,1.0
2022-03-25,128.54,128.77,127.285,128.5,433789,116.893873852821,117.103035133248,115.752580779184,116.857497977964,477007.359087145,0.0,1.0
2022-03-28,127.64,128.6859,126.64,128.3,539980,116.075416668539,117.026554856361,115.166019797115,116.675618603679,593778.158874194,0.0,1.0
2022-03-29,130.28,130.45,128.135,128.5,542819,118.476224409098,118.63082187724,116.525568119894,116.857497977964,596900.008189064,0.0,1.0
2022-03-30,128.83,130.28,128.21,129.59,586524,117.157598945534,118.476224409098,116.593772885251,117.848740567816,644959.333411471,0.0,1.0
2022-03-31,126.02,129.04,126.01,128.42,911809,114.602193736832,117.348572288532,114.593099768118,116.78474622825,1002652.44872944,0.0,1.0
2022-04-01,125.93,127.97,125.45,127.21,687865,114.520348018404,116.375517636109,114.083837520121,115.684376013827,756396.928134372,0.0,1.0
2022-04-04,129.28,129.7699,124.85,125.88,1435245,117.566827537674,118.012341064985,113.538199397267,114.474878174833,1578238.33037037,0.0,1.0
2022-04-05,126.9,129.635,126.69,128.54,725459,115.402462983685,117.88966342703,115.211489640686,116.893873852821,797736.414975953,0.0,1.0
2022-04-06,127.61,127.96,125.32,126.03,718215,116.048134762396,116.366423667395,113.965615926836,114.611287705547,789770.695906941,0.0,1.0
2022-04-07,129.2,129.71,125.99,127.49,595217,117.49407578796,117.957868192386,114.57491183069,115.939007137826,654518.41622027,0.0,1.0
2022-04-08,132.02,132.28,128.26,129.25,992250,120.058574965376,120.295018151946,116.639242728822,117.539545631532,1091107.77833052,0.0,1.0
2022-04-11,130.66,133.45,130.5,132.0,460669,118.821795220239,121.359012491512,118.676291720811,120.040387027947,506565.411071551,0.0,1.0
2022-04-12,131.69,133.175,131.11,131.6,567446,119.758473997806,121.10892835187,119.23102381238,119.676628279378,623980.593985934,0.0,1.0
2022-04-13,131.52,132.425,130.445,131.67,568644,119.603876529664,120.426880698302,118.626274892883,119.740286060377,625297.950618274,0.0,1.0
2022-04-14,130.94,133.13,130.87,131.82,444363,119.076426344238,121.068005492656,119.012768563238,119.876695591091,488634.845756903,0.0,1.0
2022-04-18,131.14,132.34,130.31,130.31,481315,119.258305718523,120.349581964231,118.503506315241,118.503506315241,529268.370196176,0.0,1.0
2022-04-19,133.82,133.98,131.32,131.33,558689,121.695489333938,121.840992833366,119.421997155379,119.431091124093,614351.134862894,0.0,1.0
2022-04-20,137.67,138.08,135.33,135.33,775159,125.19666728892,125.569520006204,123.068678609788,123.068678609788,852388.021509615,0.0,1.0
2022-04-21,138.13,141.1105,137.685,138.99,994506,125.614989849775,128.325447225054,125.210308241992,126.3970711592,1093588.54340779,0.0,1.0
2022-04-22,133.64,138.14,133.45,137.88,890600,121.531797897082,125.624083818489,121.359012491512,125.387640631919,979330.397965401,0.0,1.0
2022-04-25,134.16,134.42,130.47,133.58,790833,122.004684270223,122.241127456793,118.649009814669,121.477234084797,869623.620721051,0.0,1.0
2022-04-26,133.94,135.575,132.73,132.88,624353,121.804616958509,123.291480843287,120.704246744086,120.8406562748,686557.233281937,0.0,1.0
2022-04-27,133.93,136.07,133.6349,134.17,696226,121.795522989795,123.741632294642,121.527159973038,122.013778238937,765590.933813001,0.0,1.0
2022-04-28,133.19,134.57,130.37,134.0,816137,121.122569304941,122.377536987506,118.558070127526,121.859180770795,897448.65596709,0.0,1.0
2022-04-29,130.05,134.18,129.79,132.64,1261487,118.267063128671,122.022872207651,118.0306199421,120.622401025658,1387168.83644529,0.0,1.0
2022-05-02,130.49,132.59,128.26,130.87,744503,118.667197752097,120.576931182087,116.639242728822,119.012768563238,818677.766984543,0.0,1.0
2022-05-03,131.77,132.35,129.85,130.9,749125,119.83122574752,120.358675932945,118.085183754386,119.040050469381,823760.25642918,0.0,1.0
2022-05-04,135.18,135.37,130.35,131.8,779228,122.932269079075,123.105054484645,118.539882190098,119.858507653662,856862.415613948,0.0,1.0
2022-05-05,130.3,134.56,128.81,133.73,775082,118.494412346527,122.368443018792,117.139411008105,121.61364361551,852303.350006529,0.0,1.0
2022-05-06,130.79,131.65,127.77,129.5,747470,118.940016813524,119.722098122949,116.193638261824,117.766894849387,821940.368927912,0.0,1.0
2022-05-09,131.94,133.34,128.95,129.2,714214,119.985823215662,121.258978835655,117.266726570104,117.49407578796,785371.07663649,0.0,1.0
2022-05-10,130.95,133.93,129.38,133.51,823599,119.085520312952,121.795522989795,117.657767224817,121.413576303797,905654.094356507,0.0,1.0
2022-05-11,129.26,132.47,129.1,130.91,648099,117.548639600246,120.467803557516,117.403136100818,119.049144438095,712669.045127977,0.0,1.0
2022-05-12,132.7,132.76,128.92,129.55,832625,120.676964837944,120.731528650229,117.239444663962,117.812364692959,915579.353925375,0.0,1.0
2022-05-13,134.78,135.4,132.81,133.57,627972,122.568510330505,123.132336390788,120.7769984938,121.468140116082,690536.793926712,0.0,1.0
2022-05-16,136.27,136.93,132.66,134.43,627116,123.923511668927,124.523713604067,120.640588963087,122.250221425507,689595.510723635,0.0,1.0
2022-05-17,137.61,138.52,136.515,137.0,709012,125.142103476635,125.969654629631,124.146313902426,124.587371385066,779650.801843974,0.0,1.0
2022-05-18,131.48,135.92,130.26,135.92,912366,119.567500654807,123.605222763929,118.45803647167,123.605222763929,1003264.94258937,0.0,1.0
2022-05-19,132.0,133.875,129.94,130.18,956639,120.040387027947,121.745506161867,118.167029472814,118.385284721956,1051948.85760074,0.0,1.0
2022-05-20,128.54,132.75,125.55,132.75,998983,116.893873852821,120.722434681515,114.174777207263,120.722434681515,1098511.58651546,0.0,1.0
2022-05-23,129.64,130.65,127.96,129.44,1055565,117.894210411387,118.812701251525,116.366423667395,117.712331037102,1160730.84609066,0.0,1.0
2022-05-24,130.93,131.555,127.93,129.26,788569,119.067332375524,119.635705420163,116.339141761252,117.548639600246,867134.058604508,0.0,1.0
2022-05-25,133.17,133.31,129.505,130.02,1083456,121.104381367513,121.231696929512,117.771441833745,118.239781222528,1191400.62391421,0.0,1.0
2022-05-26,136.04,136.515,134.18,135.0,635718,123.714350388499,124.146313902426,122.022872207651,122.768577642219,699054.527210611,0.0,1.0
2022-05-27,139.18,139.21,136.41,136.76,630817,126.56985656477,126.597138470913,124.050827230926,124.369116135925,693665.241021043,0.0,1.0
2022-05-31,136.73,138.2389,136.25,137.52,1326872,124.341834229782,125.714023169073,123.905323731498,125.060257758207,1459068.13811941,0.0,1.0
2022-06-01,135.82,137.8105,135.24,137.52,621324,123.514283076786,125.324437549355,122.98683289136,125.060257758207,683226.454284139,0.0,1.0
2022-06-02,136.78,136.86,134.19,135.35,562934,125.201214273277,125.274442063465,122.830464565953,123.892267523674,614994.934090144,0.895,1.0
2022-06-03,135.95,137.11,135.46,136.38,494383,124.441475950081,125.503278907801,123.992955735182,124.835075322339,540104.24046209,0.0,1.0
2022-06-06,139.66,139.78,135.7387,136.77,721109,127.837414720032,127.947256405313,124.248063049248,125.192060799504,787798.182250152,0.0,1.0
2022-06-07,140.81,140.89,137.38,138.12,660534,128.890064203979,128.963291994166,125.750422699684,126.42777975892,721621.120405406,0.0,1.0
2022-06-08,139.46,140.88,139.3,140.17,457883,127.654345244563,128.954138520393,127.507889664187,128.304241882478,500228.668735581,0.0,1.0
2022-06-09,139.59,141.995,139.12,139.5,809262,127.773340403617,129.974750846133,127.343127136265,127.690959139656,884103.696617469,0.0,1.0
2022-06-10,135.93,137.695,135.86,137.22,838032,124.423169002534,126.038757123548,124.35909468612,125.603967119309,915534.386989292,0.0,1.0
2022-06-13,131.61,133.7054,130.61,133.16,920011,120.468868332403,122.386887226892,119.553520955057,121.887656767288,1005094.92108703,0.0,1.0
2022-06-14,132.44,133.57,131.045,132.22,881945,121.228606655599,122.262949191999,119.951697064203,121.027230232583,963508.523461243,0.0,1.0
2022-06-15,132.42,133.84,130.77,133.08,772364,121.210299708052,122.510092983882,119.699976535433,121.8144289771,843793.317286928,0.0,1.0
2022-06-16,128.31,130.26,127.71,130.13,832328,117.448221987163,119.233149372987,116.899013560756,119.114154213932,909302.872985789,0.0,1.0
2022-06-17,127.22,129.39,126.95,128.11,1724941,116.450493345857,118.436797154696,116.203349553974,117.265152511694,1884465.98820534,0.0,1.0
2022-06-21,130.81,131.04,127.09,128.55,818076,119.736590430526,119.947120327316,116.331498186802,117.667905357726,893732.827828359,0.0,1.0
2022-06-22,131.62,131.92,129.25,129.75,741036,120.478021806176,120.75262601938,118.308648521868,118.766322210541,809568.059449994,0.0,1.0
2022-06-23,133.29,133.4,131.2137,132.22,627652,122.006651926343,122.107340137851,120.106116166761,121.027230232583,685698.146446199,0.0,1.0
2022-06-24,136.75,136.88,133.6,134.47,1195549,125.173753851957,125.292749011012,122.29040961332,123.08676183161,1306115.06580973,0.0,1.0
2022-06-27,137.14,138.34,136.26,137.22,571286,125.530739329122,126.629156181936,124.725233637058,125.603967119309,624119.338886299,0.0,1.0
2022-06-28,135.45,138.78,135.15,137.47,649894,123.983802261408,127.031909027968,123.709198048205,125.832803963646,709997.118126778,0.0,1.0
2022-06-29,133.51,135.81,133.06,135.81,681827,122.208028349359,124.313327317253,121.796122029553,124.313327317253,744883.327221091,0.0,1.0
2022-06-30,133.0,134.36,131.54,132.37,845501,121.741201186912,122.986073620102,120.404794015988,121.164532339185,923694.130694098,0.0,1.0
2022-07-01,133.35,134.335,131.275,132.59,1008685,122.061572768983,122.963189935668,120.162226960992,121.365908762201,1101969.61827269,0.0,1.0
2022-07-05,135.24,135.29,131.45,131.89,684732,123.791579312166,123.837346681033,120.322412752027,120.725165598059,748056.985737956,0.0,1.0
2022-07-06,135.3,136.41,133.52,135.53,841992,123.846500154806,124.86253574366,122.217181823132,124.057030051596,919860.613401267,0.0,1.0
2022-07-07,137.97,138.41,136.0,136.0,773839,126.290477652318,126.69323049835,124.487243318948,124.487243318948,845404.727377245,0.0,1.0
2022-07-08,137.14,138.52,137.055,138.23,567597,125.530739329122,126.793918709858,125.452934802047,126.528467970428,620089.174938379,0.0,1.0
2022-07-11,137.61,138.5532,136.42,136.75,562409,125.960952596474,126.824308242786,124.871689217433,125.173753851957,614421.38134613,0.0,1.0
2022-07-12,136.95,139.31,136.17,137.55,754242,125.356823327426,127.517043137961,124.642852373097,125.906031753833,823995.36904507,0.0,1.0
2022-07-13,137.3,138.19,135.47,136.19,871108,125.677194909497,126.491854075334,124.002109208955,124.661159320644,951669.302343428,0.0,1.0
2022-07-14,136.69,137.01,134.59,135.17,638791,125.118833009316,125.411744170067,123.196603516891,123.727504995752,697867.296952,0.0,1.0
2022-07-15,138.54,138.885,137.14,138.19,579006,126.812225657405,127.128020502589,125.530739329122,126.491854075334,632553.295426812,0.0,1.0
2022-07-18,138.13,139.57,137.73,138.78,830775,126.436933232693,127.75503345607,126.070794281755,127.031909027968,907606.249344931,0.0,1.0
2022-07-19,141.79,141.97,138.94,139.64,716567,129.787104633777,129.951867161699,127.178364608343,127.819107772485,782836.131653392,0.0,1.0
2022-07-20,142.52,142.65,140.74,141.0,610160,130.455308219239,130.574303378294,128.825989887564,129.063980205674,666588.461497157,0.0,1.0
2022-07-21,142.55,142.65,140.62,142.0,650469,130.482768640559,130.574303378294,128.716148202283,129.979327583019,710625.294941648,0.0,1.0
2022-07-22,144.49,145.26,143.0,143.26,1017061,132.258542552609,132.963360033165,130.894674960365,131.132665278474,1111120.24262285,0.0,1.0
2022-07-25,144.53,145.3,144.02,145.0,737614,132.295156447703,132.999973928259,131.828329285257,132.725369715055,805829.588040455,0.0,1.0
2022-07-26,142.73,144.18,141.8971,143.03,901750,130.647531168481,131.974784865632,129.885138337891,130.922135381685,985145.117928189,0.0,1.0
2022-07-27,146.37,146.45,142.12,145.92,1112467,133.979395622018,134.052623412205,130.089169268301,133.567489302213,1215349.52470886,0.0,1.0
2022-07-28,149.61,150.24,146.03,146.5,1111937,136.945121124616,137.521789972344,133.668177513721,134.098390781073,1214770.50955777,0.0,1.0
2022-07-29,152.87,153.65,149.37,149.74,2084782,139.929153574762,140.643124529091,136.725437754054,137.064116283671,2277585.59383926,0.0,1.0
2022-08-01,152.93,154.13,151.66,151.94,960760,139.984074417402,141.082491270217,138.821583248174,139.077880513831,1049612.44635507,0.0,1.0
2022-08-02,150.76,152.93,150.22,152.93,843793,137.997770608563,139.984074417402,137.503483024797,139.984074417402,921828.17243358,0.0,1.0
2022-08-03,151.03,152.0,150.29,151.49,728864,138.244914400447,139.132801356471,137.567557341211,138.665974194025,796270.375640264,0.0,1.0
2022-08-04,149.93,151.65,149.83,150.85,847589,137.238032285367,138.812429774401,137.146497547632,138.080151872524,925975.231893133,0.0,1.0
2022-08-05,150.98,151.2625,148.54,148.98,684381,138.199147031579,138.457732665679,135.965699430857,136.368452276889,747673.524760534,0.0,1.0
2022-08-08,151.9,153.338,151.51,152.0,616366,139.041266618737,140.357536147359,138.684281141572,139.132801356471,673368.401172081,0.0,1.0
2022-08-09,152.07,152.98,151.2,151.91,925226,139.196875672886,140.02984178627,138.400523454595,139.05042009251,1010792.21167754,0.0,1.0
2022-08-10,154.96,155.6,153.8905,153.9,803842,141.842229593413,142.428051914914,140.863265573343,140.871961373427,878182.447336436,0.0,1.0
2022-08-11,156.61,157.54,155.58,156.0,1025031,143.352552766033,144.203825826964,142.409744967367,142.794190865852,1119827.31951766,0.0,1.0
2022-08-12,158.1,158.1,156.46,156.46,551955,144.716420358277,144.716420358277,143.215250659431,143.215250659431,603000.580611093,0.0,1.0
2022-08-15,158.48,159.465,157.02,157.4,530379,145.064252361668,145.965869528353,143.727845190744,144.075677194136,579429.20155435,0.0,1.0
2022-08-16,159.15,160.25,158.4,158.51,662676,145.67753510449,146.684417219569,144.991024571481,145.091712782989,723961.215600973,0.0,1.0
2022-08-17,160.59,161.34,157.59,158.31,648361,146.995635327867,147.682145860876,144.249593195831,144.90864330752,708322.344114262,0.0,1.0
2022-08-18,159.97,161.45,159.255,160.56,610890,146.428119953913,147.782834072384,145.773646579111,146.968174906546,667385.972931687,0.0,1.0
2022-08-19,159.85,161.04,158.76,159.43,1757086,146.318278268631,147.407541647672,145.320549627325,145.933832370146,1919583.8033601,0.0,1.0
2022-08-22,156.95,159.18,155.53,158.39,866027,143.66377087433,145.70499552581,142.3639775985,144.981871097707,946118.404262817,0.0,1.0
2022-08-23,157.74,158.755,156.76,157.3,641396,144.386895302433,145.315972890438,143.489854872635,143.984142456401,700713.211043712,0.0,1.0
2022-08-24,157.27,158.05,155.81,156.95,722829,143.956682035081,144.67065298941,142.620274864157,143.66377087433,789677.250287676,0.0,1.0
2022-08-25,159.72,159.895,157.165,157.62,693968,146.199283109576,146.359468900612,143.860570560459,144.277053617151,758147.144106892,0.0,1.0
2022-08-26,156.42,160.42,156.355,160.06,716364,143.178636764337,146.840026273718,143.11913918481,146.510501217874,782614.357925709,0.0,1.0
2022-08-29,157.15,157.83,154.3028,155.37,716637,143.846840349799,144.469276566394,141.240663297022,142.217522018125,782912.605352596,0.0,1.0
2022-08-30,156.21,158.03,155.68,157.28,910610,142.986413815095,144.652346041863,142.501279705102,143.965835508854,994824.503284263,0.0,1.0
2022-08-31,156.01,157.1756,155.3138,156.21,937701,142.803344339626,143.870273242659,142.166079495518,142.986413815095,1024420.91735667,0.0,1.0
2022-09-01,156.78,156.82,154.38,154.71,822502,144.327397722905,144.36422063341,142.118023092628,142.421812104291,893467.668609777,0.895,1.0
2022-09-02,157.25,159.715,156.67,157.76,1455368,144.760066921335,147.029278781183,144.226134719018,145.229559030269,1580937.49793833,0.0,1.0
2022-09-06,157.39,158.15,155.105,157.3,1110137,144.888947108101,145.588582407689,142.785438345524,144.806095559466,1205919.88496982,0.0,1.0
2022-09-07,161.95,162.38,157.66,157.66,1572713,149.086758905629,149.482605193554,145.137501754007,145.137501754007,1708407.05250843,0.0,1.0
2022-09-08,161.94,162.07,160.32,161.07,1327028,149.077553178003,149.197227637143,147.586225302565,148.276654874527,1441524.29214749,0.0,1.0
2022-09-09,162.8,163.5,162.18,162.34,971490,149.869245753853,150.513646687684,149.298490641031,149.445782283049,1055310.38876222,0.0,1.0
2022-09-12,163.15,164.99,162.6,163.51,925202,150.191446220768,151.885300103981,149.685131201329,150.52285241531,1005028.64908912,0.0,1.0
2022-09-13,157.94,161.92,157.7,160.76,1093048,145.39526212754,149.059141722751,145.174324664512,147.991277318116,1187356.44197652,0.0,1.0
2022-09-14,156.29,158.9271,155.29,158.7,898250,143.876317069224,146.303959501518,142.955744306608,146.094897427128,975751.2241049,0.0,1.0
2022-09-15,154.41,156.925,153.66,156.6,1002680,142.145640275506,144.460880773485,141.455210703544,144.161694625635,1089191.46939661,0.0,1.0
2022-09-16,154.68,155.78,152.6829,153.27,2068304,142.394194921412,143.40682496029,140.555719057192,141.096187326124,2246757.76211641,0.0,1.0
2022-09-19,158.53,158.61,154.16,154.16,1037551,145.938400057483,146.012045878492,141.915497084852,141.915497084852,1127071.14758838,0.0,1.0
2022-09-20,157.15,157.74,155.15,157.07,720207,144.668009645073,145.211147575017,142.826864119842,144.594363824064,782346.631626964,0.0,1.0
2022-09-21,155.6,160.255,155.59,158.3,675874,143.241121863019,147.526388072995,143.231916135393,145.726668322082,734188.569819845,0.0,1.0
2022-09-22,154.32,155.84,153.62,155.84,808002,142.062788726871,143.462059326047,141.41838779304,143.462059326047,877716.605153584,0.0,1.0
2022-09-23,151.04,153.46,149.71,153.0,920776,139.043310065491,141.271096151021,137.818948291212,140.847632680218,1000220.77275415,0.0,1.0
2022-09-26,149.13,151.86,148.77,151.0,971956,137.285016088895,139.798179730836,136.953609894353,139.006487154986,1055816.5953533,0.0,1.0
2022-09-27,148.64,151.26,147.7,150.36,744564,136.833935435213,139.245836073266,135.968597038354,138.417320586912,808805.159392643,0.0,1.0
2022-09-28,152.67,153.79,148.76,149.65,828094,140.543843668555,141.574885162684,136.944404166727,137.763713925455,899542.147702668,0.0,1.0
2022-09-29,149.7,151.155,148.99,151.11,861917,137.809742563586,139.149175933192,137.156135902128,139.107750158874,936283.404204644,0.0,1.0
2022-09-30,149.32,151.545,148.34,150.01,905029,137.459924913792,139.508199310612,136.557763606428,138.095120119996,983115.117840726,0.0,1.0
2022-10-03,152.91,154.1,150.0296,150.73,804794,140.764781131582,141.860262719095,138.113163346144,138.75793250908,874231.818148936,0.0,1.0
2022-10-04,156.47,156.69,154.44,154.65,784192,144.042020166495,144.24454617427,142.173257458385,142.366577738534,851852.272678284,0.0,1.0
2022-10-05,157.51,158.54,154.92,155.63,771549,144.999415839615,145.947605785109,142.61513238444,143.268739045897,838118.431624729,0.0,1.0
2022-10-06,156.83,158.48,156.36,157.51,604421,144.373426361036,145.892371419352,143.940757162607,144.999415839615,656570.587948466,0.0,1.0
2022-10-07,153.87,155.71,153.09,155.71,679074,141.648530983693,143.342384866907,140.930484228853,143.342384866907,737664.666582593,0.0,1.0
2022-10-10,154.5,155.465,153.31,154.74,560719,142.228491824141,143.116844540066,141.133010236629,142.449429287169,609097.968971754,0.0,1.0
2022-10-11,156.78,157.935,154.7,154.91,1221638,144.327397722905,145.390659263727,142.412606376665,142.605926656814,1327041.21782696,0.0,1.0
2022-10-12,154.92,157.27,154.88,156.78,653030,142.61513238444,144.778478376587,142.578309473935,144.327397722905,709373.5840548,0.0,1.0
2022-10-13,156.54,157.69,151.64,152.73,714032,144.106460259878,145.165118936886,139.59565372306,140.599078034311,775638.851155101,0.0,1.0
2022-10-14,154.49,157.97,154.411,157.47,907242,142.219286096515,145.422879310418,142.146560848269,144.96259292911,985519.056008217,0.0,1.0
2022-10-17,158.24,158.665,155.87,156.04,845589,145.671433956325,146.062677380436,143.489676508925,143.64617387857,918546.620472738,0.0,1.0
2022-10-18,160.63,162.3456,158.595,161.15,854572,147.871602858976,149.45093749052,145.998237287053,148.350300695537,928304.675853911,0.0,1.0
2022-10-19,158.97,160.89,157.8533,159.98,868348,146.343452073034,148.110951777256,145.315448469021,147.273230563276,943269.272417527,0.0,1.0
2022-10-20,157.87,161.75,154.6901,161.75,1358887,145.330822034157,148.902644353106,142.403492706315,148.902644353106,1476132.09426132,0.0,1.0
2022-10-21,162.35,162.36,157.62,158.75,998626,149.454988010675,149.464193738302,145.100678843503,146.140926065259,1084787.68931031,0.0,1.0
2022-10-24,170.55,170.61,163.58,163.58,1331704,157.003684664125,157.058919029882,150.587292508693,150.587292508693,1446603.73854205,0.0,1.0
2022-10-25,171.65,172.01,168.13,169.94,1441723,158.016314703002,158.347720897544,154.775898578595,156.442135278929,1566115.20408594,0.0,1.0
2022-10-26,171.28,172.86,169.31,172.4,995169,157.675702780835,159.130207745768,155.862174438482,158.706744274964,1081032.4185263,0.0,1.0
2022-10-27,174.98,175.2,172.5,172.5,1043361,161.081822002513,161.284348010289,158.798801551226,158.798801551226,1133382.43577324,0.0,1.0
2022-10-28,178.86,179.635,175.38,175.49,864182,164.653644321462,165.36708821249,161.450051107559,161.551314111447,938743.82894453,0.0,1.0
2022-10-31,177.86,179.805,176.9,177.94,1841625,163.733071558847,165.523585582134,162.849321706735,163.806717379856,2000520.84396569,0.0,1.0
2022-11-01,179.25,179.97,176.46,178.42,822493,165.012667698883,165.675480087966,162.444269691184,164.248592305911,893457.892087627,0.0,1.0
2022-11-02,175.07,179.07,175.07,178.7,1101965,161.164673551148,164.846964601612,161.164673551148,164.506352679444,1197042.80286197,0.0,1.0
2022-11-03,177.05,177.8,173.28,173.82,802213,162.987407621128,163.67783719309,159.516848306066,160.013957597879,871428.128853732,0.0,1.0
2022-11-04,178.2,179.74,176.03,179.04,599646,164.046066298136,165.463748352564,162.04842340326,164.819347418733,651383.599810306,0.0,1.0
2022-11-07,180.02,180.16,177.85,178.36,680650,165.721508726097,165.850388912863,163.72386583122,164.193357940154,739376.644238241,0.0,1.0
2022-11-08,180.57,182.23,178.69,180.65,692809,166.227823745535,167.755974531478,164.497146951818,166.301469566545,752584.725656437,0.0,1.0
2022-11-09,178.38,181.345,177.79,180.07,978120,164.211769395407,166.941267636563,163.668631465463,165.767537364228,1062512.42674254,0.0,1.0
2022-11-10,182.2,183.0,180.32,182.71,1092675,167.728357348599,168.464815558692,165.997680554881,168.197849457533,1186951.25944762,0.0,1.0
2022-11-11,177.96,183.48,177.23,182.57,1162977,163.825128835108,168.906690484747,163.153110718399,168.068969270767,1263318.93276465,0.0,1.0
2022-11-14,179.77,182.155,177.41,177.77,884637,165.491365535443,167.686931574281,163.318813815669,163.650220010211,960963.691220135,0.0,1.0
2022-11-15,181.43,182.09,178.5,181.27,921216,167.019516321385,167.627094344711,164.322238126921,166.872224679366,1000698.73605903,0.0,1.0
2022-11-16,179.9,182.85,177.16,178.32,937419,165.611039994583,168.326729644299,163.088670625016,164.15653502965,1018299.73476114,0.0,1.0
2022-11-17,179.4,179.5,176.545,178.7,884297,165.150753613275,165.242810889537,162.522518376007,164.506352679444,960594.355939095,0.0,1.0
2022-11-18,180.68,181.885,179.02,181.3,785981,166.329086749423,167.438376928375,164.800935963481,166.899841862245,853795.62802471,0.0,1.0
2022-11-21,182.29,183.7394,180.2001,180.83,620988,167.811208897235,169.14548705937,165.887303880644,166.467172663816,674566.992657337,0.0,1.0
2022-11-22,183.99,184.875,182.64,183.56,722317,169.376182593681,170.190889488596,168.13340936415,168.980336305757,784638.682929899,0.0,1.0
2022-11-23,183.92,185.0,183.7,183.96,575513,169.311742500298,170.305961083923,169.109216492523,169.348565410803,625168.398818019,0.0,1.0
2022-11-25,186.1,186.11,183.97,184.52,404365,171.318591122801,171.327796850427,169.357771138429,169.864086157868,439253.708583555,0.0,1.0
2022-11-28,183.23,185.49,183.04,185.05,828010,168.676547294093,170.757041737605,168.501638469196,170.351989722054,899450.900162651,0.0,1.0
2022-11-29,180.55,183.72,180.22,182.94,1212178,166.209412290283,169.127627947775,165.90562327862,168.409581192935,1316765.00677209,0.0,1.0
2022-11-30,183.33,183.33,178.64,180.04,1679929,168.768604570355,168.768604570355,164.451118313687,165.739920181349,1824873.6745442,0.0,1.0
2022-12-01,184.9,185.4,182.47,183.12,841877,171.037816430203,171.500330806704,168.789996560406,169.391265249858,910109.007171071,0.895,1.0
2022-12-02,187.28,187.725,182.83,184.14,864495,173.239384862349,173.651022657436,169.123006911487,170.334794577921,934560.139015982,0.0,1.0
2022-12-05,184.92,185.68,183.2,185.65,980822,171.056317005263,171.759338857545,169.465267550098,171.731587994955,1060315.14892502,0.0,1.0
2022-12-06,182.66,186.5,180.88,184.87,951882,168.965752023477,172.517862435007,167.319200843132,171.010065567613,1029029.63492768,0.0,1.0
2022-12-07,182.86,184.74,181.93,182.4,800109,169.150757774077,170.889811829723,168.290481033785,168.725244547696,864955.816133046,0.0,1.0
2022-12-08,185.63,186.3,183.525,183.73,971849,171.713087419895,172.332856684407,169.765901894824,169.95553278919,1050614.90990988,0.0,1.0
2022-12-09,182.26,185.735,181.94,184.55,910388,168.595740522276,171.81021543896,168.299731321315,170.714056366652,984172.650898476,0.0,1.0
2022-12-12,182.02,182.02,177.291,178.43,1116905,168.373733621555,168.373733621555,163.999272648605,165.052880398275,1207427.3327985,0.0,1.0
2022-12-13,178.05,184.8,177.15,184.8,1398245,164.701369472134,170.945313554903,163.868843594432,170.945313554903,1511569.23010359,0.0,1.0
2022-12-14,179.08,180.96,177.55,178.4,851291,165.654149087727,167.393203143372,164.238855095633,165.025129535685,920285.988123763,0.0,1.0
2022-12-15,178.76,179.135,176.94,177.93,893791,165.358139886766,165.705025669142,163.674587556301,164.590366021774,966230.505915283,0.0,1.0
2022-12-16,176.81,178.08,174.645,177.04,1663602,163.554333818411,164.729120334724,161.55164656816,163.767090431602,1798432.74557662,0.0,1.0
2022-12-19,175.87,177.835,174.885,177.14,604854,162.684806790588,164.502488290239,161.773653468881,163.859593306902,653875.890924034,0.0,1.0
2022-12-20,175.63,176.93,175.19,176.11,712146,162.462799889868,163.665337268771,162.055787238547,162.906813691309,769863.636874328,0.0,1.0
2022-12-21,177.96,178.58,175.9,176.6,494308,164.618116884364,165.191634711226,162.712557653179,163.36007778028,534370.416482121,0.0,1.0
2022-12-22,174.99,176.89,173.45,176.73,615621,161.870781487946,163.628336118651,160.446237208322,163.480331518171,665515.529113709,0.0,1.0
2022-12-23,176.57,176.59,174.07,174.99,385217,163.33232691769,163.35082749275,161.019755035184,161.870781487946,416437.866119896,0.0,1.0
2022-12-27,177.29,178.25,176.605,177.3,545363,163.998347619852,164.886375222735,163.364702924045,164.007597907382,589563.295443204,0.0,1.0
2022-12-28,175.19,178.36,175.11,177.29,428481,162.055787238547,164.988128385565,161.981784938306,163.998347619852,463208.304184182,0.0,1.0
2022-12-29,175.24,176.48,174.93,175.7,454682,162.102038676197,163.24907432992,161.815279762766,162.527551902578,491532.829140785,0.0,1.0
2022-12-30,173.51,174.8,172.0829,174.8,680809,160.501738933502,161.695026024876,159.181630400092,161.695026024876,735986.852073557,0.0,1.0
2023-01-03,169.81,173.18,168.92,173.18,1924388,157.079132547392,160.196479445011,156.25585695722,160.196479445011,2080354.79303024,0.0,1.0
2023-01-04,171.94,172.35,169.525,169.71,1133545,159.049443791288,159.428705580019,156.815499352786,156.986629672092,1225415.96282323,0.0,1.0
2023-01-05,168.57,171.7,167.4,171.58,995744,155.932096893669,158.827436890567,154.849813252655,158.716433440207,1076446.53938348,0.0,1.0
2023-01-06,170.84,171.34,169.0548,170.05,1042364,158.031912162985,158.494426539486,156.380550833124,157.301139448113,1126844.97278209,0.0,1.0
2023-01-09,170.41,173.035,170.23,171.27,874142,157.634149799194,160.062350275826,157.467644623653,158.429674526776,944989.004030912,0.0,1.0
2023-01-10,169.75,170.99,168.09,170.55,917761,157.023630822212,158.170666475935,155.488083092227,157.763653824614,992143.213949696,0.0,1.0
2023-01-11,169.16,171.205,169.04,170.15,1150124,156.47786385794,158.369547657831,156.36686040758,157.393642323413,1243338.64895183,0.0,1.0
2023-01-12,168.95,169.67,167.54,169.34,1038840,156.28360781981,156.949628521972,154.979317278076,156.644369033481,1123035.36147156,0.0,1.0
2023-01-13,169.56,170.1,168.1,168.22,1075021,156.847875359141,157.347390885763,155.497333379757,155.608336830118,1162148.74025309,0.0,1.0
2023-01-17,168.54,170.66,168.07,170.17,797995,155.904346031078,157.865406987444,155.469582517167,157.412142898473,862670.481765723,0.0,1.0
2023-01-18,166.2,170.0,165.89,169.03,834714,153.739778749052,157.254888010462,153.453019835621,156.35761012005,902365.464090116,0.0,1.0
2023-01-19,161.37,165.79,161.27,165.79,1024394,149.271889872049,153.360516960321,149.179386996749,153.360516960321,1107418.54961236,0.0,1.0
2023-01-20,161.74,162.05,159.975,161.81,1347711,149.61415051066,149.900909424091,147.98147476161,149.67890252337,1456939.57687825,0.0,1.0
2023-01-23,162.7,163.93,161.3,162.69,768748,150.502178113543,151.639963479736,149.207137859339,150.492927826013,831053.086192811,0.0,1.0
2023-01-24,165.44,166.75,162.05,163.1,816158,153.03675689677,154.248544563204,149.900909424091,150.872189614744,882305.547098599,0.0,1.0
2023-01-25,166.47,166.63,163.93,164.65,653216,153.989536512363,154.137541112843,151.639963479736,152.305984181898,706157.509028347,0.0,1.0
2023-01-26,167.99,168.19,166.37,167.0,722854,155.395580216927,155.580585967528,153.897033637063,154.479801751454,781439.493262837,0.0,1.0
2023-01-27,165.94,168.14,165.15,168.14,832855,153.499271273271,155.534334529877,152.768498558399,155.534334529877,900355.796829542,0.0,1.0
2023-01-30,166.61,167.75,165.84,165.88,661991,154.119040537783,155.173573316206,153.406768397971,153.443769548091,715643.700642951,0.0,1.0
2023-01-31,167.82,167.83,165.9,167.15,938810,155.238325328917,155.247575616447,153.462270123151,154.618556064405,1014898.18230249,0.0,1.0
2023-02-01,168.57,169.2,165.7309,167.17,857771,155.932096893669,156.51486500806,153.305847761019,154.637056639465,927291.175777619,0.0,1.0
2023-02-02,170.75,170.92,167.65,168.54,1178280,157.948659575215,158.105914463225,155.081070440906,155.904346031078,1273776.62172684,0.0,1.0
2023-02-03,168.29,170.9,168.26,170.54,847930,155.673088842828,158.087413888165,155.645337980238,157.754403537084,916652.58755206,0.0,1.0
2023-02-06,169.18,169.64,167.12,168.08,1443176,156.496364433,156.921877659381,154.590805201815,155.478832804697,1560141.77431278,0.0,1.0
2023-02-07,168.97,169.5,166.38,168.67,642509,156.30210839487,156.792373633961,153.906283924593,156.024599768969,694582.733687316,0.0,1.0
2023-02-08,169.46,170.49,167.185,168.0,975064,156.755372483841,157.708152099434,154.65093207076,155.404830504457,1054090.47754987,0.0,1.0
2023-02-09,169.25,171.53,168.62,170.35,864726,156.56111644571,158.670182002557,155.978348331319,157.578648074013,934809.860983272,0.0,1.0
2023-02-10,173.04,173.36,168.93,169.11,940390,160.066975419591,160.362984620552,156.26510724475,156.43161242029,1016606.23731686,0.0,1.0
2023-02-13,175.79,177.39,172.69,173.02,1150769,162.610804490348,164.090850495153,159.74321535604,160.048474844531,1244035.92457479,0.0,1.0
2023-02-14,176.61,177.625,174.89,175.61,912545,163.36932806781,164.308232252108,161.778278612646,162.444299314808,986504.470307334,0.0,1.0
2023-02-15,179.68,179.84,176.81,176.89,932164,166.209166339529,166.357170940009,163.554333818411,163.628336118651,1007713.54076737,0.0,1.0
2023-02-16,179.15,180.46,178.065,178.88,831998,165.718901100437,166.930688766871,164.715244903429,165.469143337127,899429.339141369,0.0,1.0
2023-02-17,180.14,180.73,178.515,179.23,850003,166.63467956591,167.180446530182,165.131507842281,165.792903400678,918893.59897281,0.0,1.0
2023-02-21,174.34,178.46,174.34,178.09,1140226,161.269512798494,165.080631260865,161.269512798494,164.738370622254,1232638.44102006,0.0,1.0
2023-02-22,173.91,176.28,173.57,175.57,988313,160.871750434703,163.06406857932,160.557240658682,162.407298164688,1068413.27557857,0.0,1.0
2023-02-23,179.76,180.75,175.03,175.03,1476830,166.283168639769,167.198947105242,161.907782638066,161.907782638066,1596523.3461188,0.0,1.0
2023-02-24,178.82,180.29,176.64,178.87,1116304,165.413641611946,166.77343387886,163.397078930401,165.459893049597,1206777.62326456,0.0,1.0
2023-02-27,178.34,181.3704,177.75,180.65,1285735,164.969627810505,167.772834943605,164.423860846234,167.106444229941,1389940.57841597,0.0,1.0
2023-02-28,176.86,179.56,176.25,178.49,1698027,163.600585256061,166.098162889168,163.036317716729,165.108382123456,1835647.80498775,0.0,1.0
2023-03-01,170.31,175.595,169.57,175.1,1777128,157.541646923893,162.430423883513,156.857125646671,161.972534650776,1921159.74150133,0.0,1.0
2023-03-02,170.93,171.1,166.85,168.38,2607826,158.993942066108,159.152070950161,155.198848848827,156.622008805307,2803601.77493215,0.95,1.0
2023-03-03,171.8,172.3,170.25,171.59,1280159,159.803189884498,160.268274837596,158.361426529894,159.607854204197,1376263.61750952,0.0,1.0
2023-03-06,173.61,173.96,171.56,171.8,1375381,161.486797414713,161.812356881882,159.579949107011,159.803189884498,1478634.16225161,0.0,1.0
2023-03-07,170.23,174.165,170.01,174.02,839815,158.34282313177,162.003041712652,158.138185752407,161.868167076254,902861.933508852,0.0,1.0
2023-03-08,168.72,170.82,168.08,170.39,841542,156.938266573414,158.891623376426,156.342957833449,158.491650316762,904718.583555789,0.0,1.0
2023-03-09,165.2,169.47,164.85,168.81,808096,153.664068503604,157.635894003061,153.338509036435,157.021981864972,868761.711830303,0.0,1.0
2023-03-10,162.99,166.29,162.57,165.37,1028036,151.60839301091,154.677953701357,151.217721650308,153.822197387657,1105213.13703221,0.0,1.0
2023-03-13,162.5,164.68,160.63,161.21,1466761,151.152609756874,153.180380152382,149.413192032287,149.952690577881,1576874.2788059,0.0,1.0
2023-03-14,163.8,164.99,161.93,164.08,1736930,152.361830634929,153.468732823302,150.622412910342,152.622278208664,1867325.51594045,0.0,1.0
2023-03-15,163.13,163.4,159.875,162.44,1459178,151.738616797778,151.989762672451,148.710913753109,151.096799562502,1568722.00474339,0.0,1.0
2023-03-16,164.66,164.84,161.251,162.24,1493780,153.161776754258,153.329207337373,149.990827544035,150.910765581263,1605921.6601714,0.0,1.0
2023-03-17,162.07,164.33,160.45,163.85,6636995,150.75263669721,152.854820685213,149.245761449172,152.408339130239,7135250.19008777,0.0,1.0
2023-03-20,164.75,165.79,162.755,162.96,1236754,153.245492045815,154.212868748259,151.389803082954,151.580487913724,1329600.09968244,0.0,1.0
2023-03-21,165.92,167.07,164.715,166.27,1197505,154.333790836065,155.40348622819,153.212936099099,154.659350303234,1287404.58277896,0.0,1.0
2023-03-22,162.63,166.27,162.59,165.69,1261674,151.27353184468,154.659350303234,151.236325048432,154.11985175764,1356390.90406559,0.0,1.0
2023-03-23,154.29,163.38,152.96,162.62,1929737,143.515914827004,151.971159274327,142.278788851763,151.264230145618,2074607.00152244,0.0,1.0
2023-03-24,156.88,157.76,154.81,156.08,1619899,145.925054884052,146.743604401504,143.999603178226,145.180918959095,1741508.71707346,0.0,1.0
2023-03-27,159.03,159.76,157.11,158.33,1187327,147.924920182373,148.603944213897,146.138993962477,147.273801248036,1276462.49582023,0.0,1.0
2023-03-28,161.34,161.915,159.25,159.31,987642,150.073612665687,150.608460361749,148.129557561737,148.185367756108,1061786.66222269,0.0,1.0
2023-03-29,162.54,162.54,159.755,161.74,1037535,151.189816553122,151.189816553122,148.599293364366,150.445680628165,1115425.24982657,0.0,1.0
2023-03-30,164.37,165.755,163.86,165.13,1021053,152.892027481461,154.180312801543,152.417640829301,153.59895661017,1097705.90641393,0.0,1.0
2023-03-31,167.31,167.44,165.02,165.02,799099,155.626727005678,155.747649093483,153.496637920488,153.496637920488,859089.285384265,0.0,1.0
2023-04-03,168.28,169.14,167.18,167.18,837248,156.528991814688,157.328937934016,155.505804917872,155.505804917872,900102.222640006,0.0,1.0
2023-04-04,164.84,168.64,163.77,168.26,721663,153.329207337373,156.863852980918,152.333925537743,156.510388416564,775839.97847359,0.0,1.0
2023-04-05,162.16,164.64,161.78,164.64,745003,150.836351988767,153.143173356134,150.482887424413,153.143173356134,800932.168453642,0.0,1.0
2023-04-06,162.28,162.77,160.73,161.92,859806,150.947972377511,151.403755631547,149.506209022907,150.61311121128,924353.705997761,0.0,1.0
2023-04-10,164.78,164.9478,162.125,162.21,719175,153.273397143001,153.429479653261,150.803796042051,150.882860484077,773165.198324903,0.0,1.0
2023-04-11,165.37,166.9087,165.02,165.13,675807,153.822197387657,155.253449822321,153.496637920488,153.59895661017,726541.458176879,0.0,1.0
2023-04-12,166.62,167.89,165.085,165.4,730218,154.984909770402,156.166225551271,153.557098964391,153.850102484843,785037.222915721,0.0,1.0
2023-04-13,164.23,166.22,162.47,166.22,910924,152.761803694593,154.612841807924,151.124704659688,154.612841807924,979309.25730026,0.0,1.0
2023-04-14,165.07,166.86,164.03,164.55,1037432,153.543146415798,155.208150547889,152.575769713354,153.059458064576,1115314.51736865,0.0,1.0
2023-04-17,166.3,167.69,164.7,165.37,1212112,154.687255400419,155.980191570032,153.198983550506,153.822197387657,1303108.16542844,0.0,1.0
2023-04-18,166.47,167.9,166.0,166.64,902381,154.845384284473,156.175527250333,154.408204428561,155.003513168526,970124.91372701,0.0,1.0
2023-04-19,166.5,166.56,165.32,166.56,1038488,154.873289381659,154.92909957603,153.775688892347,154.92909957603,1116449.79383047,0.0,1.0
2023-04-20,168.62,170.02,165.8,165.92,1296481,156.845249582795,158.147487451469,154.222170447321,154.333790836065,1393810.94933704,0.0,1.0
2023-04-21,166.52,170.02,166.24,170.01,934287,154.891892779783,158.147487451469,154.631445206048,158.138185752407,1004426.17394567,0.0,1.0
2023-04-24,167.2,167.31,166.045,166.48,653107,155.524408315996,155.626727005678,154.450062074339,154.854685983535,702137.314537326,0.0,1.0
2023-04-25,165.14,167.2,164.89,166.85,703186,153.608258309232,155.524408315996,153.375715832683,155.198848848827,755975.865608918,0.0,1.0
2023-04-26,163.42,165.04,163.05,164.0,663189,152.008366070575,153.515241318612,151.664203205282,152.547864616168,712976.194544988,0.0,1.0
2023-04-27,167.61,167.65,163.45,163.52,983160,155.905777977536,155.942984773784,152.03627116776,152.101383061194,1056968.18769439,0.0,1.0
2023-04-28,168.31,168.515,166.89,167.57,766489,156.556896911874,156.747581742644,155.236055645075,155.868571181289,824031.174191058,0.0,1.0
2023-05-01,170.92,171.77,168.69,168.69,965233,158.984640367046,159.775284787312,156.910361476228,156.910361476228,1037695.36465358,0.0,1.0
2023-05-02,170.96,171.58,167.8625,170.9,1760394,159.021847163293,159.598552505135,156.140645878851,158.966036968922,1892551.01489898,0.0,1.0
2023-05-03,171.98,173.17,171.6,172.49,1407096,159.970620467614,161.077522655987,159.617155903259,160.445007119774,1512730.08364052,0.0,1.0
2023-05-04,171.31,172.94,169.78,171.99,1761747,159.347406630462,160.863583577562,157.924246673982,159.979922166676,1894005.58786568,0.0,1.0
2023-05-05,173.73,174.45,171.765,171.96,821542,161.598417803457,162.268140135918,159.770633937781,159.95201706949,883217.135415213,0.0,1.0
2023-05-08,172.61,173.85,171.36,173.45,1045520,160.556627508517,161.7100381922,159.393915125772,161.337970229722,1124009.7029967,0.0,1.0
2023-05-09,173.22,173.27,171.3,172.14,682269,161.124031151297,161.170539646607,159.3381049314,160.119447652605,733488.576071098,0.0,1.0
2023-05-10,173.69,174.91,171.91,173.99,682827,161.561211007209,162.696018292768,159.90550857418,161.840261979068,734088.46647422,0.0,1.0
2023-05-11,171.64,173.78,171.03,172.91,695103,159.654362699507,161.644926298767,159.086959056727,160.835678480376,747286.055342905,0.0,1.0
2023-05-12,170.65,172.71,169.57,171.84,510842,158.733494492373,160.649644499137,157.728910993681,159.840396680746,549192.13855138,0.0,1.0
2023-05-15,168.42,170.68,167.73,170.27,749786,156.659215601555,158.761399589559,156.01739836628,158.380029928018,806074.23977646,0.0,1.0
2023-05-16,165.56,167.44,165.0,167.44,720853,153.998929669834,155.747649093483,153.478034522364,155.747649093483,774969.169823897,0.0,1.0
2023-05-17,166.36,166.55,165.1501,165.95,617143,154.743065594791,154.919797876968,153.617653025284,154.361695933251,663473.410490945,0.0,1.0
2023-05-18,164.78,166.11,163.08,166.11,620979,153.273397143001,154.510523118242,151.692108302468,154.510523118242,667597.388244308,0.0,1.0
2023-05-19,164.77,165.895,163.79,164.89,689071,153.264095443939,154.31053658841,152.352528935867,153.375715832683,740801.21858371,0.0,1.0
2023-05-22,163.17,165.71,162.425,165.19,763947,151.775823594025,154.138455155764,151.082847013909,153.654766804542,821298.340132395,0.0,1.0
2023-05-23,160.47,162.63,160.2,161.51,600041,149.264364847296,151.27353184468,149.013218972623,150.23174154974,645087.522185938,0.0,1.0
2023-05-24,158.32,161.28,158.22,161.28,552839,147.264499548974,150.017802471315,147.171482558355,150.017802471315,594341.954429368,0.0,1.0
2023-05-25,158.55,159.18,156.83,157.88,676427,147.478438627399,148.064445668303,145.878546388742,146.855224790248,727208.003069238,0.0,1.0
2023-05-26,157.21,158.5456,156.92,158.37,758903,146.232010953096,147.474345879812,145.9622616803,147.311008044284,815875.674911342,0.0,1.0
2023-05-30,157.7,157.85,155.56,156.67,931513,146.687794207133,146.827319693062,144.697230607873,145.729719203751,1001443.92308857,0.0,1.0
2023-05-31,148.93,150.18,145.3,147.81,2443024,138.530204129792,139.692916512538,135.1536873703,137.488413834853,2626427.69210901,0.0,1.0
2023-06-01,149.22,150.98,147.915,150.35,1276386,139.683614813476,141.331136339221,138.462015045806,140.741398520346,1363526.56089499,0.95,1.0
2023-06-02,153.35,153.51,149.4098,149.86,1020340,143.549673848321,143.69944853248,139.861285032559,140.28271355011,1089999.96172287,0.0,1.0
2023-06-05,152.0,153.49,150.98,153.49,843500,142.285949950732,143.68072669696,141.331136339221,143.68072669696,901086.860961288,0.0,1.0
2023-06-06,152.3,153.53,151.38,151.62,643628,142.56677748353,143.718170368,141.705573049618,141.930235075856,687569.335088073,0.0,1.0
2023-06-07,153.36,153.58,151.275,152.04,922601,143.559034766081,143.764974956799,141.607283413138,142.323393621772,985588.19088292,0.0,1.0
2023-06-08,154.15,154.21,152.53,153.48,752106,144.298547269114,144.354712775674,142.782078592008,143.6713657792,803453.271665857,0.0,1.0
2023-06-09,155.82,156.615,153.405,154.49,849512,145.86182053502,146.606013496934,143.601158896001,144.616818472952,907509.308155242,0.0,1.0
2023-06-12,158.13,158.305,155.62,156.36,994821,148.024192537561,148.18800859836,145.674602179822,146.367310094056,1062738.7458309,0.0,1.0
2023-06-13,159.13,159.38,157.48,157.81,879661,148.960284313553,149.194307257551,147.415732883167,147.724643169244,939716.62027275,0.0,1.0
2023-06-14,158.72,160.6,158.09,159.25,716910,148.576486685396,150.336339224261,147.986748866522,149.072615326672,765854.394181099,0.0,1.0
2023-06-15,161.65,162.05,159.39,159.86,794347,151.319235589052,151.693672299449,149.203668175311,149.643631310027,848578.120621237,0.0,1.0
2023-06-16,161.47,163.64,160.83,163.46,1381978,151.150739069373,153.182058223275,150.551640332739,153.013561703597,1476327.46643457,0.0,1.0
2023-06-20,159.59,161.5,158.25,161.04,913124,149.390886530509,151.178821822653,148.13652355068,150.748219605697,975464.183554728,0.0,1.0
2023-06-21,161.47,162.23,158.52,158.68,794763,151.150739069373,151.862168819127,148.389268330198,148.539043014357,849022.521491613,0.0,1.0
2023-06-22,161.49,162.45,160.37,161.615,592309,151.169460904893,152.068109009845,150.121038115783,151.286472376892,632746.719062382,0.0,1.0
2023-06-23,159.67,161.22,158.58,161.22,1330159,149.465773872588,150.916716125375,148.445433836757,150.916716125375,1420970.71474737,0.0,1.0
2023-06-26,162.65,163.39,160.07,160.07,890874,152.255327365044,152.948035279277,149.840210582985,149.840210582985,951695.14661769,0.0,1.0
2023-06-27,164.95,165.8,163.05,163.3,925449,154.408338449824,155.204016459417,152.62976407544,152.863787019438,988630.627610863,0.0,1.0
2023-06-28,165.14,165.87,163.78,165.11,776808,154.586195887263,155.269542883737,153.313111071914,154.558113133983,829841.709886916,0.0,1.0
2023-06-29,166.06,166.71,164.475,165.05,543918,155.447400321175,156.05585997557,153.963694856228,154.501947627424,581052.001470469,0.0,1.0
2023-06-30,169.23,169.65,166.01,167.17,823620,158.414811251069,158.807969796985,155.400595732376,156.486462192526,879849.627059789,0.0,1.0
2023-07-03,167.99,169.11,167.13,168.51,631566,157.254057448839,158.30248023795,156.449018521486,157.740825172355,674683.846389894,0.0,1.0
2023-07-05,166.97,167.96,166.335,167.84,796346,156.299243837328,157.225974695559,155.704825559573,157.11364368244,850713.594995938,0.0,1.0
2023-07-06,165.07,166.9,163.83,166.12,892794,154.520669462943,156.233717413008,153.359915660714,155.503565827735,953746.22755788,0.0,1.0
2023-07-07,165.42,165.73,164.43,164.68,925961,154.84830158454,155.138490035098,153.921570726309,154.155593670307,989177.582528246,0.0,1.0
2023-07-10,166.88,168.65,165.255,165.42,708513,156.214995577488,157.871878020994,154.693846441502,154.84830158454,756884.11988176,0.0,1.0
2023-07-11,168.74,169.8,167.0,167.48,673712,157.956126280833,158.948383563384,156.327326590607,156.776650643083,719707.209569589,0.0,1.0
2023-07-12,169.75,170.57,168.55,169.99,755474,158.901578974584,159.669174230897,157.778268843394,159.126241000822,807051.209481764,0.0,1.0
2023-07-13,164.77,169.035,164.73,168.64,999860,154.239841930146,158.23227335475,154.202398259106,157.862517103234,1068121.76502756,0.0,1.0
2023-07-14,165.94,166.265,164.01,164.57,1160979,155.335069308056,155.639299135253,153.528412180392,154.052623574948,1240240.57232006,0.0,1.0
2023-07-17,166.67,167.305,165.29,165.49,702737,156.01841630453,156.612834582285,154.726609653662,154.91382800886,750713.784720037,0.0,1.0
2023-07-18,167.27,168.51,166.43,167.12,904978,156.580071370125,157.740825172355,155.793754278292,156.439657603726,966762.045357466,0.0,1.0
2023-07-19,168.07,168.84,166.81,167.78,997573,157.328944790918,158.049735458432,156.149469153169,157.057478175881,1065678.62851184,0.0,1.0
2023-07-20,155.17,161.28,154.68,160.61,2260762,145.253360880626,150.972881631935,144.79467591039,150.345700142021,2415107.21275703,0.0,1.0
2023-07-21,156.31,157.925,153.875,155.0,1485413,146.320505505256,147.832293723483,144.041122030717,145.094225278707,1586824.1107304,0.0,1.0
2023-07-24,157.55,157.91,155.98,156.87,904292,147.481259307486,147.818252346843,146.011595219179,146.844716899812,966029.211229879,0.0,1.0
2023-07-25,157.83,158.25,155.545,157.05,691902,147.743365004764,148.13652355068,145.604395296623,147.01321341949,739139.064935192,0.0,1.0
2023-07-26,157.97,158.565,157.2,157.3,648410,147.874417853403,148.431392460118,147.153627185889,147.247236363488,692677.808554719,0.0,1.0
2023-07-27,155.81,158.25,155.32,158.02,1134786,145.852459617261,148.13652355068,145.393774647025,147.921222442202,1212259.34155638,0.0,1.0
2023-07-28,156.33,157.44,155.575,156.87,669804,146.339227340776,147.378289212127,145.632478049903,146.844716899812,715532.405239258,0.0,1.0
2023-07-31,155.72,157.21,154.73,156.94,1703921,145.768211357421,147.162988103649,144.84148049919,146.910243324131,1820249.94097927,0.0,1.0
2023-08-01,156.77,157.07,155.3,155.96,945312,146.751107722213,147.03193525501,145.375052811505,145.992873383659,1009849.70089986,0.0,1.0
2023-08-02,155.35,157.0,155.02,156.36,801001,145.421857400304,146.966408830691,145.112947114227,146.367310094056,855686.398004568,0.0,1.0
2023-08-03,155.69,156.52,154.17,155.28,931349,145.740128604142,146.517084778215,144.317269104634,145.356330975985,994933.428416633,0.0,1.0
2023-08-04,155.5,157.5,155.411,156.35,660834,145.562271166703,147.434454718686,145.47895899864,146.357949176296,705950.011471833,0.0,1.0
2023-08-07,156.47,157.19,155.94,156.41,743398,146.470280189415,147.144266268129,145.974151548139,146.414114682856,794150.76498506,0.0,1.0
2023-08-08,155.37,155.96,152.93,155.28,1034108,145.440579235824,145.992873383659,143.156515302405,145.356330975985,1104707.92129811,0.0,1.0
2023-08-09,156.51,156.975,155.05,155.56,1213064,146.507723860455,146.943006536291,145.141029867507,145.618436673263,1295881.48417918,0.0,1.0
2023-08-10,156.17,158.02,155.33,155.63,952632,146.189452656618,147.921222442202,145.403135564785,145.683963097582,1017669.44698431,0.0,1.0
2023-08-11,157.99,158.6,156.25,156.54,696512,147.893139688922,148.464155672277,146.264339998697,146.535806613734,744063.795734284,0.0,1.0
2023-08-14,157.14,157.89,155.875,157.3,1067322,147.097461679329,147.799530511323,145.9133055827,147.247236363488,1140189.48502066,0.0,1.0
2023-08-15,154.78,156.99,154.64,156.89,862244,144.888285087989,146.957047912931,144.75723223935,146.863438735332,921110.538639838,0.0,1.0
2023-08-16,156.45,157.65,155.505,155.66,898128,146.451558353895,147.574868485085,145.566951625583,145.712045850862,959444.38679483,0.0,1.0
2023-08-17,154.31,157.58,154.27,156.61,565344,144.448321953273,147.509342060766,144.410878282233,146.601333038054,603940.782837341,0.0,1.0
2023-08-18,154.87,156.05,153.25,153.25,646170,144.972533347828,146.077121643499,143.456064670722,143.456064670722,690284.880791174,0.0,1.0
2023-08-21,153.88,155.203,152.85,154.68,776863,144.045802489597,145.284251909234,143.081627960325,144.79467591039,829900.464809681,0.0,1.0
2023-08-22,153.12,154.22,152.75,153.64,542069,143.334372739843,144.364073693434,142.988018782726,143.821140463359,579076.767794218,0.0,1.0
2023-08-23,154.36,154.54,152.98,152.98,630027,144.495126542073,144.663623061751,143.203319891204,143.203319891204,673039.776823775,0.0,1.0
2023-08-24,152.54,154.7051,152.45,153.91,544754,142.791439509768,144.818171813967,142.707191249929,144.073885242876,581945.076296507,0.0,1.0
2023-08-25,153.04,154.25,152.42,153.38,666193,143.259485397764,144.392156446714,142.679108496649,143.577756601601,711674.877491856,0.0,1.0
2023-08-28,153.46,154.52,152.61,152.94,549386,143.65264394368,144.644901226231,142.856965934087,143.165876220165,586893.309064704,0.0,1.0
2023-08-29,155.0,155.06,152.5685,153.51,780463,145.094225278707,145.150390785267,142.818118125384,143.69944853248,833746.24157253,0.0,1.0
2023-08-30,155.73,157.43,154.53,154.72,517125,145.777572275181,147.368928294367,144.654262143991,144.83211958143,552429.807912988,0.0,1.0
2023-08-31,153.73,156.14,153.67,155.83,996482,143.905388723198,146.161369903338,143.849223216638,145.87118145278,1064513.14449843,0.0,1.0
2023-09-01,155.08,155.1,153.73,154.8,575324,145.169112620787,145.187834456306,143.905388723198,144.907006923509,614602.130641007,0.0,1.0
2023-09-05,152.34,154.51,151.875,154.51,892869,142.60422115457,144.635540308471,142.168938478733,144.635540308471,953826.3479071,0.0,1.0
2023-09-06,151.78,152.61,151.0,151.75,824541,142.080009760014,142.856965934087,141.349858174741,142.051927006734,880833.504948287,0.0,1.0
2023-09-07,151.01,151.18,149.43,150.6,1055835,142.248506279693,142.408642999563,140.760176765608,141.862294190595,1120866.9076391,0.95,1.0
2023-09-08,149.99,151.26,149.59,150.82,694037,141.287685960474,142.484001455972,140.910893678427,142.06952994572,736784.730547021,0.0,1.0
2023-09-11,148.71,150.69,148.4,150.39,698071,140.081950657924,141.947072454055,139.789936639338,141.66447824252,741067.19618362,0.0,1.0
2023-09-12,147.28,148.63,146.6,148.61,892603,138.734918249607,140.006592201515,138.094371370127,139.987752587412,947580.980323044,0.0,1.0
2023-09-13,148.47,149.15,147.56,147.74,684768,139.855875288696,140.496422168175,138.99867284704,139.168229373961,726944.826237253,0.0,1.0
2023-09-14,150.2,150.28,148.735,149.18,566270,141.485501908548,141.560860364957,140.105500175552,140.524681589329,601148.194356876,0.0,1.0
2023-09-15,148.83,150.3,148.7235,150.3,932525,140.194988342538,141.57969997906,140.094667397443,141.57969997906,989961.890869454,0.0,1.0
2023-09-18,148.07,149.63,147.92,148.7,483460,139.479083006649,140.948572906631,139.337785900882,140.072530850873,513237.688812361,0.0,1.0
2023-09-19,148.54,148.92,146.45,147.48,797048,139.921813938054,140.279766605998,137.95307426436,138.92331439063,846140.473653486,0.0,1.0
2023-09-20,149.26,150.65,148.295,149.14,796287,140.600040045738,141.909393225851,139.6910286653,140.487002361124,845332.601479603,0.0,1.0
2023-09-21,145.64,148.63,145.61,148.57,780544,137.190069893215,140.006592201515,137.161810472062,139.950073359208,828619.94493103,0.0,1.0
2023-09-22,146.35,147.3,145.36,145.48,569793,137.858876193848,138.753757863709,136.926315295783,137.039352980397,604888.186037028,0.0,1.0
2023-09-25,146.99,147.925,146.1,146.1,732896,138.461743845123,139.342495804407,137.623381017569,137.623381017569,778037.167872882,0.0,1.0
2023-09-26,143.0,146.62,142.85,146.23,850278,134.703240831707,138.11321098423,134.561943725939,137.745838509234,902649.06211061,0.0,1.0
2023-09-27,142.31,144.0,141.67,143.75,1074589,134.053274145176,135.645221536824,133.450406493901,135.409726360544,1140776.02031851,0.0,1.0
2023-09-28,143.26,143.44,141.58,142.44,1018906,134.948155815037,135.117712341958,133.365628230441,134.175731636841,1081663.34455187,0.0,1.0
2023-09-29,144.38,145.6,143.875,144.76,994022,136.003174204768,137.152390665011,135.527473948684,136.361126872712,1055246.66758086,0.0,1.0
2023-10-02,145.18,146.14,142.91,143.6,1329019,136.756758768862,137.661060245774,134.618462568246,135.268429254777,1410877.09417059,0.0,1.0
2023-10-03,140.57,144.96,139.665,144.96,1419478,132.414227718273,136.549523013736,131.561735180142,136.549523013736,1506907.72357587,0.0,1.0
2023-10-04,143.01,143.53,140.18,140.81,999180,134.712660638758,135.202490605419,132.046855243277,132.640303087501,1060722.36360306,0.0,1.0
2023-10-05,142.69,143.85,142.1468,143.14,691713,134.411226813121,135.503924431056,133.899542894101,134.835118130423,734317.588717708,0.0,1.0
2023-10-06,144.06,145.0,141.725,142.33,810421,135.701740379131,136.587202241941,133.502215432683,134.072113759279,860337.155100734,0.0,1.0
2023-10-09,146.69,147.085,144.15,144.42,1231117,138.179149633588,138.551232012109,135.786518642591,136.040853432973,1306945.02903571,0.0,1.0
2023-10-10,147.64,148.59,146.85,147.17,1080215,139.074031303449,139.96891297331,138.329866546407,138.631300372044,1146748.54180376,0.0,1.0
2023-10-11,146.77,148.225,145.935,147.91,871434,138.254508089997,139.625090015942,137.467954201225,139.32836609383,925108.120863177,0.0,1.0
2023-10-12,147.28,148.35,145.57,146.67,1092699,138.734918249607,139.742837604082,137.124131243857,138.160310019486,1160001.46718979,0.0,1.0
2023-10-13,147.04,148.4593,146.03,147.79,769254,138.508842880379,139.845796095151,137.557442368211,139.215328409216,816634.561431479,0.0,1.0
2023-10-16,149.69,150.38,148.385,148.59,986524,141.005091748938,141.655058435469,139.775806928761,139.96891297331,1047286.84424343,0.0,1.0
2023-10-17,150.21,150.91,148.39,148.97,813825,141.494921715599,142.154308209181,139.780516832287,140.326865641254,863950.817229388,0.0,1.0
2023-10-18,148.73,150.32,148.36,149.6,910680,140.100790272026,141.598539593162,139.752257411133,140.920313485478,966771.394629631,0.0,1.0
2023-10-19,130.12,143.84,129.91,142.28,2671280,122.570529349802,135.494504624005,122.372713401728,134.025014724023,2835811.8011225,0.0,1.0
2023-10-20,128.63,133.35,128.39,130.6,1873028,121.166978099178,125.613127027329,120.94090272995,123.022680088258,1988393.16965382,0.0,1.0
2023-10-23,128.26,129.65,126.85,128.23,1770653,120.818445238285,122.127798418397,119.49025244407,120.790185817131,1879712.59961252,0.0,1.0
2023-10-24,128.79,129.88,128.27,129.26,1429099,121.317695011997,122.344453980574,120.827865045336,121.760425943402,1517121.30857579,0.0,1.0
2023-10-25,128.43,129.75,127.64,128.66,973957,120.978581958155,122.221996488909,120.234417201112,121.195237520331,1033945.80664919,0.0,1.0
2023-10-26,128.93,129.64,127.45,128.67,1260758,121.449572310713,122.118378611346,120.05544086714,121.204657327383,1338411.70328816,0.0,1.0
2023-10-27,127.12,129.485,126.54,128.97,889248,119.744587234452,121.972371602053,119.198238425484,121.487251538918,944019.336245009,0.0,1.0
2023-10-30,127.52,128.51,126.35,127.58,973119,120.121379516498,121.053940414564,119.019262091512,120.177898358805,1033056.19182434,0.0,1.0
2023-10-31,128.86,129.47,127.44,127.68,2163369,121.383633661355,121.958241891476,120.046021060089,120.272096429317,2296617.10505172,0.0,1.0
2023-11-01,128.78,129.2,127.645,128.83,1051243,121.308275204946,121.703907101095,120.239127104638,121.355374240201,1115992.07318117,0.0,1.0
2023-11-02,130.69,130.835,127.92,129.58,1251009,123.107458351719,123.244045553961,120.498171798545,122.061859769039,1328062.2344009,0.0,1.0
2023-11-03,134.02,134.57,132.483,132.63,842410,126.244254099758,126.762343487572,124.796429755993,124.934900919645,894296.449411367,0.0,1.0
2023-11-06,133.68,134.45,132.9522,133.79,940035,125.923980660018,126.649305802958,125.238407102834,126.027598537581,997934.453321324,0.0,1.0
2023-11-07,135.54,135.67,133.3,133.74,1016636,127.676064771535,127.7985222632,125.566027992074,125.980499502325,1079253.52873753,0.0,1.0
2023-11-08,134.46,135.59,134.01,135.55,1025764,126.658725610009,127.723163806791,126.234834292707,127.685484578586,1088943.74845266,0.0,1.0
2023-11-09,135.04,135.76,134.43,135.11,874768,127.205074418977,127.883300526661,126.630466188856,127.271013068335,928647.471490941,0.0,1.0
2023-11-10,136.16,136.54,134.54,135.39,735627,128.260092808708,128.618045476652,126.734084066418,127.534767665768,780936.378000185,0.0,1.0
2023-11-13,135.39,136.115,134.39,135.45,767495,127.534767665768,128.217703676977,126.592786960651,127.591286508075,814767.219573578,0.0,1.0
2023-11-14,138.26,138.77,137.45,137.45,952210,130.238252289453,130.718662449063,129.475247918308,129.475247918308,1010859.34651061,0.0,1.0
2023-11-15,137.87,139.53,137.6,138.59,792052,129.870879814458,131.434567784951,129.616545024076,130.549105922142,840836.75567618,0.0,1.0
2023-11-16,137.47,138.3,136.59,137.07,1042072,129.494087532411,130.275931517658,128.665144511908,129.117295250364,1106256.20497264,0.0,1.0
2023-11-17,137.41,138.94,136.78,138.55,1481413,129.437568690104,130.878799168933,128.84412084588,130.511426693937,1572657.47796422,0.0,1.0
2023-11-20,137.35,137.928,136.0,137.27,709522,129.381049847797,129.925514695354,128.109375895889,129.305691391387,753223.496135198,0.0,1.0
2023-11-21,137.47,138.2,136.75,136.86,648867,129.494087532411,130.181733447146,128.815861424727,128.91947930229,688832.580620133,0.0,1.0
2023-11-22,137.77,138.24,136.83,138.2,879155,129.776681743946,130.219412675351,128.891219881136,130.181733447146,933304.679410562,0.0,1.0
2023-11-24,137.4,138.4076,137.4,137.77,407735,129.428148883053,130.377288641528,129.428148883053,129.776681743946,432848.568750066,0.0,1.0
2023-11-27,135.06,137.0,135.06,137.0,984731,127.223914033079,129.051356601006,127.223914033079,129.051356601006,1045383.40822795,0.0,1.0
2023-11-28,134.36,135.62,134.15,135.4,934969,126.564527539497,127.751423227945,126.366711591423,127.544187472819,992556.423843142,0.0,1.0
2023-11-29,133.86,135.37,133.68,134.52,786558,126.093537186939,127.515928051665,125.923980660018,126.715244452316,835004.364449743,0.0,1.0
2023-11-30,132.78,134.0,131.78,133.68,1837217,125.971079695274,127.128518445298,125.022359408369,126.824927953489,1936521.25432368,0.95,1.0
2023-12-01,134.7,135.25,132.545,133.48,1423334,127.792622646132,128.31441880393,125.748130427851,126.635183896107,1500267.27545061,0.0,1.0
2023-12-04,137.32,137.63,134.21,134.21,2150829,130.278269797823,130.572373086764,127.327749705548,127.327749705548,2267084.43962567,0.0,1.0
2023-12-05,134.03,136.77,133.8101,136.77,1325033,127.156980053905,129.756473640026,126.948356462815,129.756473640026,1396652.96324837,0.0,1.0
2023-12-06,136.5,137.25,134.5,134.99,929146,129.500319162561,130.21185937774,127.602878588751,128.067751529334,979367.694382228,0.0,1.0
2023-12-07,134.28,136.27,134.28,135.94,1018690,127.394160125632,129.282113496573,127.394160125632,128.969035801894,1073751.67798196,0.0,1.0
2023-12-08,132.98,135.48,132.8,134.8,1188424,126.160823752655,128.532624469918,125.990054101012,127.887494674822,1252660.04785954,0.0,1.0
2023-12-11,135.6,135.97,134.2,134.49,1055005,128.646470904347,128.997497410501,127.318262502679,127.593391385882,1112029.5566162,0.0,1.0
2023-12-12,135.63,135.65,134.56,135.44,711722,128.674932512954,128.693906918692,127.659801805965,128.494675658442,750191.610555397,0.0,1.0
2023-12-13,137.61,137.92,135.06,136.17,1008380,130.553398681026,130.847501969967,128.134161949418,129.187241467882,1062884.40746788,0.0,1.0
2023-12-14,139.87,141.57,138.49,139.0,1259101,132.697506529432,134.310331017171,131.388272533503,131.872119879824,1327157.24263394,0.0,1.0
2023-12-15,138.39,140.04,137.3,138.96,2662208,131.293400504812,132.858788978206,130.259295392085,131.834171068348,2806104.21927869,0.0,1.0
2023-12-18,139.61,139.83,137.86,138.65,853889,132.450839254836,132.659557717956,130.790578752752,131.540067779407,900042.94393814,0.0,1.0
2023-12-19,138.95,140.4841,138.4,139.94,890287,131.824683865479,133.28011565762,131.302887707681,132.763916949515,938408.308843248,0.0,1.0
2023-12-20,136.85,139.63,136.79,138.38,793214,129.832371262978,132.469813660575,129.775448045764,131.283913301943,836088.371829296,0.0,1.0
2023-12-21,138.47,138.765,137.06,138.26,759376,131.369298127764,131.649170612401,130.031602523228,131.170066867514,800421.378652225,0.0,1.0
2023-12-22,138.98,139.92,138.0279,138.43,452413,131.853145474086,132.744942543777,130.949868888924,131.331349316288,476866.581482939,0.0,1.0
2023-12-26,138.62,139.48,137.98,138.99,484386,131.5116061708,132.327505617539,130.904425187181,131.862632676955,510567.76869408,0.0,1.0
2023-12-27,138.77,139.58,138.09,138.76,505860,131.653914213836,132.422377646229,131.008784418741,131.644427010967,533202.469665901,0.0,1.0
2023-12-28,138.39,138.7,137.51,138.57,602965,131.293400504812,131.587503793753,130.458526652335,131.464170156455,635556.136326454,0.0,1.0
2023-12-29,138.5,138.858,137.64,138.11,705830,131.397759736372,131.737401599084,130.581860289633,131.027758824479,743981.139375087,0.0,1.0
2024-01-02,138.09,140.73,137.76,138.2,790597,131.008784418741,133.51340597617,130.695706724062,131.1131436503,833329.919168249,0.0,1.0
2024-01-03,136.15,138.82,135.85,137.6,1145498,129.168267062144,131.701350228181,128.883650976073,130.543911478157,1207413.83504794,0.0,1.0
2024-01-04,136.16,136.97,135.0,135.2,984372,129.177754265013,129.946217697407,128.077238732203,128.266982789584,1037578.74010589,0.0,1.0
2024-01-05,136.62,137.72,135.2,135.34,818182,129.61416559699,130.657757912586,128.266982789584,128.399803629751,862405.928589304,0.0,1.0
2024-01-08,138.46,138.47,136.005,136.9,866006,131.359810924895,131.369298127764,129.030702620543,129.879807277323,912814.885433696,0.0,1.0
2024-01-09,137.2,138.82,136.31,137.51,912921,130.164423363395,131.701350228181,129.320062308049,130.458526652335,962265.709504335,0.0,1.0
2024-01-10,137.67,138.4713,137.1227,137.54,787382,130.61032189824,131.370531464137,130.091087285217,130.486988260943,829941.143736364,0.0,1.0
2024-01-11,138.43,138.61,136.5,137.73,904518,131.331349316288,131.502118967931,129.500319162561,130.667245115455,953408.515117349,0.0,1.0
2024-01-12,138.8,140.29,138.3497,139.33,699520,131.682375822443,133.095969049932,131.25516707725,132.185197574503,737330.074686062,0.0,1.0
2024-01-16,139.8,139.83,138.24,138.47,987979,132.631096109348,132.659557717956,131.151092461776,131.369298127764,1041380.70370863,0.0,1.0
2024-01-17,137.98,140.11,137.035,139.11,734221,130.904425187181,132.925199398289,130.007884516055,131.976479111384,773906.714269891,0.0,1.0
2024-01-18,139.45,139.865,137.34,137.78,760947,132.299044008932,132.692762927997,130.297244203562,130.7146811298,802077.293490011,0.0,1.0
2024-01-19,142.09,143.32,139.27,139.85,1268073,134.803665566361,135.970591519255,132.128274357289,132.678532123694,1336614.19229955,0.0,1.0
2024-01-22,143.57,144.0685,141.94,142.05,977176,136.207771590981,136.680708654003,134.661357523326,134.765716754885,1029993.7858266,0.0,1.0
2024-01-23,143.02,144.9299,142.22,144.38,910348,135.685975433183,137.497936309143,134.926999203659,136.976235023374,959553.63510737,0.0,1.0
2024-01-24,141.67,143.57,141.22,143.53,701262,134.405203045861,136.207771590981,133.978278916754,136.169822779505,739166.232322874,0.0,1.0
2024-01-25,142.52,143.005,141.61,142.52,640825,135.211615289731,135.67174462888,134.348279828647,135.211615289731,675462.524460621,0.0,1.0
2024-01-26,142.63,143.37,142.45,143.37,648578,135.31597452129,136.0180275336,135.145204869647,136.0180275336,683634.585401042,0.0,1.0
2024-01-29,142.74,143.68,141.71,142.9,710564,135.42033375285,136.312130822541,134.443151857337,135.572128998755,748971.018969043,0.0,1.0
2024-01-30,143.25,143.44,141.6,142.55,719795,135.904181099171,136.084437953683,134.338792625778,135.240076898338,758700.967961823,0.0,1.0
2024-01-31,140.23,144.22,139.7,143.88,1154526,133.039045832718,136.824439777469,132.536224080658,136.501874879922,1216929.81159509,0.0,1.0
2024-02-01,142.67,142.69,139.37,140.34,804582,135.353923332766,135.372897738504,132.223146385979,133.143405064277,848070.828784112,0.0,1.0
2024-02-02,142.38,143.62,140.95,142.35,945797,135.078794449564,136.255207605326,133.722124439289,135.050332840957,996918.705180483,0.0,1.0
2024-02-05,140.14,142.055,139.39,141.08,880377,132.953661006896,134.77046035632,132.242120791717,133.845458076587,927962.65891167,0.0,1.0
2024-02-06,141.32,141.38,138.91,139.19,846121,134.073150945444,134.130074162659,131.786735054003,132.052376734336,891855.072225878,0.0,1.0
2024-02-07,142.78,142.93,141.24,141.74,963027,135.458282564326,135.600590607362,133.997253322492,134.471613465945,1015080.01177192,0.0,1.0
2024-02-08,142.31,142.36,141.2,141.31,1255262,135.01238402948,135.059820043826,133.959304511016,134.063663742575,1323110.73909335,0.0,1.0
2024-02-09,143.18,143.21,141.43,142.35,867127,135.837770679088,135.866232287695,134.177510177004,135.050332840957,913996.477116165,0.0,1.0
2024-02-12,145.14,145.88,143.435,143.54,1113429,137.697262441422,138.399315453732,136.079694352249,136.179309982374,1173611.458897,0.0,1.0
2024-02-13,142.41,143.6,141.77,143.01,1218437,135.107256058171,136.236233199588,134.500075074552,135.676488230314,1284295.29421641,0.0,1.0
2024-02-14,144.04,144.155,142.32,143.04,1481662,136.653670125826,136.762772958821,135.02187123235,135.704949838921,1561747.9887916,0.0,1.0
2024-02-15,143.71,143.9,135.0,135.0,2619876,136.340592431148,136.52084928566,128.077238732203,128.077238732203,2761484.1130321,0.0,1.0
2024-02-16,142.93,144.5,142.64,143.09,1161509,135.600590607362,137.090081457803,135.325461724159,135.752385853267,1224290.25291418,0.0,1.0
2024-02-20,144.28,145.0,141.22,142.11,1146869,136.881362994684,137.564441601256,133.978278916754,134.822639972099,1208858.93959447,0.0,1.0
2024-02-21,144.46,145.975,143.3,144.63,1426932,137.052132646327,138.489443880988,135.951617113517,137.213415095101,1504059.75259024,0.0,1.0
2024-02-22,146.12,146.69,144.09,144.67,1125151,138.627008322589,139.167778886125,136.701106140172,137.251363906577,1185967.05006733,0.0,1.0
2024-02-23,147.88,148.1,146.1,146.28,1332346,140.296756027543,140.505474490662,138.608033916851,138.778803568494,1404361.24154802,0.0,1.0
2024-02-26,148.42,149.57,148.245,148.83,1051662,140.809064982471,141.900093312412,140.643038932263,141.198040300102,1108505.86259792,0.0,1.0
2024-02-27,150.57,150.84,148.85,149.58,820766,142.848813599318,143.104968076782,141.217014705841,141.909580515281,865129.597552289,0.0,1.0
2024-02-28,151.75,152.6376,150.92,151.05,1154695,143.968303537866,144.810387664523,143.180865699734,143.304199337032,1217107.9462912,0.0,1.0
2024-02-29,149.26,151.74,148.615,151.4,2080740,142.554710310377,144.923299896132,141.938686002792,144.598573904536,2178610.94679937,1.0,1.0
2024-03-01,149.21,149.49,147.79,148.84,1141023,142.506956488083,142.774377892927,141.15074793495,142.153578203112,1194692.8488662,0.0,1.0
2024-03-04,149.97,150.59,149.21,149.3,820721,143.232814586944,143.824961983382,142.506956488083,142.592913368212,859324.930009575,0.0,1.0
2024-03-05,149.94,151.085,149.14,149.93,1079496,143.204162293568,144.297724824087,142.440101136873,143.194611529109,1130271.82763158,0.0,1.0
2024-03-06,149.83,151.39,149.49,150.7,776001,143.099103884522,144.589023140077,142.774377892927,143.930020392428,812501.453005786,0.0,1.0
2024-03-07,150.82,152.62,150.474,150.84,1080811,144.044629565932,145.763767168496,143.714173115662,144.06373109485,1131648.68076798,0.0,1.0
2024-03-08,150.96,151.36,150.06,150.64,1021346,144.178340268354,144.560370846701,143.318771467072,143.872715805676,1069386.64901417,0.0,1.0
2024-03-11,152.45,152.58,150.86,151.15,1279844,145.601404172698,145.725564110661,144.082832623767,144.359804793069,1340043.51749642,0.0,1.0
2024-03-12,154.01,154.4,152.18,152.9,828234,147.091323428254,147.463803242143,145.343533532314,146.031188573339,867191.316027675,0.0,1.0
2024-03-13,153.49,154.91,153.42,154.48,1033061,146.594683676402,147.950892229536,146.527828325191,147.540209357812,1081652.68284913,0.0,1.0
2024-03-14,151.87,153.67,151.465,153.5,824495,145.047459834094,146.766597436658,144.660653873518,146.604234440861,863276.446159228,0.0,1.0
2024-03-15,153.66,154.79,151.06,151.06,1693630,146.7570466722,147.836283056031,144.273847912941,144.273847912941,1773292.60639379,0.0,1.0
2024-03-18,153.47,154.94,153.25,154.01,988580,146.575582147485,147.979544522912,146.365465329393,147.091323428254,1035079.44759408,0.0,1.0
2024-03-19,155.07,155.27,153.535,153.77,804440,148.103704460875,148.294719750048,146.637662116466,146.862105081245,842278.127033305,0.0,1.0
2024-03-20,155.31,155.815,154.19,155.54,895003,148.332922807883,148.815236413047,147.26323718851,148.552590390433,937100.903149013,0.0,1.0
2024-03-21,157.38,157.7,155.3395,155.63,624069,150.309931050832,150.61555551351,148.361097563036,148.638547270561,653423.087439147,0.0,1.0
2024-03-22,155.88,157.77,155.74,157.45,588695,148.877316382028,150.68241086472,148.743605679607,150.376786402042,616385.214551581,0.0,1.0
2024-03-25,153.61,156.04,153.46,155.88,844716,146.709292849906,149.030128613367,146.566031383026,148.877316382028,884448.573361678,0.0,1.0
2024-03-26,152.53,153.78,152.06,153.56,945952,145.677810288368,146.871655845704,145.22892435881,146.661539027613,990446.371169274,0.0,1.0
2024-03-27,155.19,155.26,152.95,153.21,754901,148.218313634379,148.28516898559,146.078942395633,146.327262271559,790408.980626983,0.0,1.0
2024-03-28,154.93,155.91,154.54,155.48,954290,147.969993758453,148.905968675404,147.597513944564,148.495285803681,999176.562387021,0.0,1.0
2024-04-01,154.28,155.62,153.42,154.84,733364,147.349194068638,148.628996506102,146.527828325191,147.884036878325,767858.953251524,0.0,1.0
2024-04-02,153.79,155.48,153.23,154.45,833491,146.881206610163,148.495285803681,146.346363800476,147.511557064436,872695.587463473,0.0,1.0
2024-04-03,153.12,154.355,152.81,153.42,690305,146.24130539143,147.420824802078,145.945231693211,146.527828325191,722774.604049686,0.0,1.0
2024-04-04,148.85,154.06,148.79,154.06,806478,142.163128967571,147.139077250547,142.105824380819,147.139077250547,844411.98763558,0.0,1.0
2024-04-05,149.99,150.58,148.97,149.23,613004,143.251916115861,143.815411218924,142.277738141075,142.526058017001,641837.62739785,0.0,1.0
2024-04-08,150.41,151.345,150.23,150.32,582127,143.653048223126,144.546044700013,143.48113446287,143.567091342998,609508.2781258,0.0,1.0
2024-04-09,150.49,151.425,148.96,150.56,609629,143.729454338796,144.622450815683,142.268187376616,143.796309690006,638303.878853844,0.0,1.0
2024-04-10,148.28,149.57,147.84,148.92,738451,141.618735393425,142.850784008596,141.198501757243,142.229984318781,773185.228464367,0.0,1.0
2024-04-11,146.11,149.12,145.61,148.57,884036,139.54621950589,142.420999607955,139.068681282956,141.895707562727,925618.052695065,0.0,1.0
2024-04-12,145.38,145.99,144.48,144.87,924762,138.849013700406,139.431610332386,137.989444899124,138.361924713013,968259.665495967,0.0,1.0
2024-04-15,144.75,147.81,144.3,147.53,1177596,138.247315539509,141.169849463867,137.817531138868,140.902428059024,1232986.11864392,0.0,1.0
2024-04-16,144.55,145.88,144.3,144.67,1100381,138.056300250335,139.32655192334,137.817531138868,138.170909423839,1152139.18714017,0.0,1.0
2024-04-17,144.07,145.85,143.71,145.31,1763211,137.597863556318,139.297899629964,137.254036035805,138.782158349195,1846146.46045016,0.0,1.0
2024-04-18,160.23,164.45,155.88,155.88,3914741,153.031898921558,157.062321523124,148.877316382028,148.877316382028,4098877.12856209,0.0,1.0
2024-04-19,162.39,162.93,160.26,161.0,3396404,155.094864044634,155.610605325403,153.060551214934,153.767307784877,3556159.31550947,0.0,1.0
2024-04-22,163.09,163.54,160.95,162.81,1447214,155.763417556742,156.193201957383,153.719553962583,155.495996151899,1515286.03418078,0.0,1.0
2024-04-23,163.38,163.86,160.92,162.61,1113160,156.040389726044,156.498826420061,153.690901669207,155.304980862725,1165519.26792352,0.0,1.0
2024-04-24,161.8,163.73,161.22,163.07,1161661,154.531368941572,156.374666482098,153.977424602968,155.744316027825,1216301.5903332,0.0,1.0
2024-04-25,161.07,161.6,158.95,161.11,1452078,153.834163136087,154.340353652398,151.809401070846,153.872366193922,1520378.82023056,0.0,1.0
2024-04-26,159.93,162.14,159.82,160.62,1003681,152.745375987797,154.856094933167,152.640317578751,153.404378735446,1050890.74737571,0.0,1.0
2024-04-29,161.37,162.06,160.49,160.49,1055693,154.120686069848,154.779688817498,153.280218797484,153.280218797484,1105349.21530776,0.0,1.0
2024-04-30,157.21,160.37,156.915,160.34,1558983,150.147568055034,153.165609623979,149.865820503503,153.136957330603,1632312.26855547,0.0,1.0
2024-05-01,156.77,159.15,156.28,156.87,838678,149.727334418852,152.000416360019,149.259346960376,149.822842063438,878126.566336878,0.0,1.0
2024-05-02,156.32,157.73,155.99,157.73,752562,149.297550018211,150.644207806886,148.982374791074,150.644207806886,787959.962006412,0.0,1.0
2024-05-03,157.41,158.29,157.0,157.08,670520,150.338583344208,151.179050616572,149.947002001401,150.023408117071,702058.984807285,0.0,1.0
2024-05-06,156.69,159.77,155.44,158.7,913789,149.650928303182,152.592563756458,148.457082745846,151.570631959378,956770.532822385,0.0,1.0
2024-05-07,154.92,157.75,154.85,157.22,1181664,147.960442993994,150.663309335803,147.893587642783,150.157118819493,1237245.46355563,0.0,1.0
2024-05-08,154.35,155.0,153.52,154.04,928733,147.416049419849,148.036849109664,146.623335969778,147.11997572163,972417.447856926,0.0,1.0
2024-05-09,155.34,155.64,154.35,154.84,704339,148.361575101259,148.64809803502,147.416049419849,147.884036878325,737468.715773101,0.0,1.0
2024-05-10,155.27,155.98,154.08,155.98,753486,148.294719750048,148.972824026615,147.158178779465,148.972824026615,788927.423830019,0.0,1.0
2024-05-13,157.53,157.61,155.635,155.82,876963,150.453192517712,150.529598633381,148.64332265279,148.820011795276,918212.362783439,0.0,1.0
2024-05-14,155.58,158.65,154.93,158.65,678786,148.590793448268,151.522878137085,147.969993758453,151.522878137085,710713.789389426,0.0,1.0
2024-05-15,155.01,157.17,154.63,156.0,557504,148.046399874122,150.109364997199,147.683470824692,148.991925555533,583727.095785365,0.0,1.0
2024-05-16,154.1,155.215,153.575,154.74,602327,147.177280308382,148.242190545526,146.675865174301,147.788529233738,630658.417559533,0.0,1.0
2024-05-17,152.89,154.84,152.2,154.84,581812,146.021637808881,147.884036878325,145.362635061231,147.884036878325,609178.461595025,0.0,1.0
2024-05-20,151.93,153.44,151.76,152.84,561799,145.104764420847,146.546929854108,144.942401425049,145.973883986587,588224.118006544,0.0,1.0
2024-05-21,151.51,152.12,150.13,151.83,845189,144.703632313582,145.286228945562,143.385626818283,145.00925677626,884943.821676138,0.0,1.0
2024-05-22,149.59,151.97,149.01,151.16,895122,142.869885537514,145.142967478681,142.31594119891,144.369355557528,937225.50050508,0.0,1.0
2024-05-23,145.65,149.01,145.56,149.01,731119,139.106884340791,142.31594119891,139.020927460662,142.31594119891,765508.35607188,0.0,1.0
2024-05-24,145.22,146.6699,144.93,146.28,468616,138.696201469067,140.080966807932,138.419229299765,139.708582501688,490658.105984089,0.0,1.0
2024-05-28,141.77,145.75,141.62,144.96,709605,135.40118773082,139.202391985377,135.257926263939,138.447881593141,742982.410538348,0.0,1.0
2024-05-29,139.24,141.555,139.15,140.47,815241,132.984844322772,135.195846294958,132.898887442643,134.15958835119,853587.169410718,0.0,1.0
2024-05-30,140.68,141.1,139.32,139.68,651649,134.360154404823,134.761286512087,133.061250438441,133.405077958954,682300.357022433,0.0,1.0
2024-05-31,144.14,144.43,140.48,140.71,1500320,137.664718907529,137.941691076831,134.169139115649,134.388806698199,1570889.96015938,0.0,1.0
2024-06-03,144.11,145.45,142.93,144.94,812384,137.636066614153,138.915869051617,136.509076408027,138.428780064224,850595.785828433,0.0,1.0
2024-06-04,144.77,144.78,143.52,143.52,860605,138.266417068426,138.275967832885,137.07257151109,137.07257151109,901084.937988538,0.0,1.0
2024-06-05,142.99,145.16,142.6,144.92,696655,136.56638099478,138.638896882315,136.193901180891,138.409678535306,729423.286495434,0.0,1.0
2024-06-06,144.61,144.64,142.865,142.99,818686,138.113604837087,138.142257130463,136.446996439046,136.56638099478,857194.210517118,0.0,1.0
2024-06-07,145.19,146.335,142.6,143.04,916585,139.62262562156,140.723720093195,137.131940310176,137.555068316743,953133.316019309,1.0,1.0
2024-06-10,142.47,144.845,141.51,144.64,813042,137.006925217326,139.290854798229,136.083736839362,139.093715613351,845461.59660367,0.0,1.0
2024-06-11,142.04,142.3,140.89,142.15,767531,136.593413756363,136.843443942062,135.487511011926,136.699195758005,798135.870844076,0.0,1.0
2024-06-12,142.79,143.6083,142.22,143.28,598910,137.314654676648,138.101576603407,136.766511577231,137.785865411234,622791.202449446,0.0,1.0
2024-06-13,140.91,142.39,139.52,142.0,1033576,135.506744103134,136.929992852496,134.170044264206,136.554947573948,1074789.26693975,0.0,1.0
2024-06-14,136.7,138.8,134.8495,138.74,1159285,131.458178403934,133.477652980732,129.678636639951,133.419953707109,1205510.84325125,0.0,1.0
2024-06-17,139.9,140.2,136.45,136.7,975735,134.53547299715,134.823969365264,131.217764763839,131.458178403934,1014641.88930225,0.0,1.0
2024-06-18,139.34,141.48,139.31,139.93,777339,133.996946443337,136.05488720255,133.968096806526,134.564322633961,808334.95937762,0.0,1.0
2024-06-20,141.42,142.13,139.07,139.07,806757,135.997187928927,136.679962666797,133.737299712035,133.737299712035,838925.985731595,0.0,1.0
2024-06-21,141.43,141.9,140.57,141.37,1589464,136.006804474531,136.45878211791,135.179781552604,135.949105200908,1652842.99111738,0.0,1.0
2024-06-24,142.05,142.96,141.48,141.69,640463,136.603030301967,137.478135951912,136.05488720255,136.25683466023,666001.105165015,0.0,1.0
2024-06-25,139.1,141.59,138.92,141.59,641555,133.766149348846,136.160669204192,133.593051527978,136.160669204192,667136.648056393,0.0,1.0
2024-06-26,138.07,138.552,137.17,138.16,603110,132.775645151655,133.239162649758,131.910156047313,132.862194062089,627158.675108588,0.0,1.0
2024-06-27,137.4,138.545,136.13,138.07,872286,132.1313365962,133.232431067835,130.910035304518,132.775645151655,907067.918084217,0.0,1.0
2024-06-28,138.32,138.68,136.58,136.89,1300635,133.01605879175,133.362254433486,131.342779856689,131.640892770406,1352497.09572028,0.0,1.0
2024-07-01,133.85,138.73,133.81,138.32,1224564,128.717462906851,133.410337161505,128.678996724436,133.01605879175,1273392.80699321,0.0,1.0
2024-07-02,135.98,136.34,133.38,133.65,1025486,130.765787120461,131.111982762197,128.265485263473,128.525131994775,1066376.68269869,0.0,1.0
2024-07-03,133.38,135.63,132.35,134.93,645170,128.265485263473,130.429208024328,127.274981066282,129.756049832062,670895.794166584,0.0,1.0
2024-07-05,132.45,133.1,130.7,132.8,1439443,127.37114652232,127.996221986567,125.688251041655,127.707725618453,1496839.98735609,0.0,1.0
2024-07-08,132.88,133.93,132.18,132.98,838810,127.784657983283,128.794395271682,127.111499791017,127.880823439321,872257.081241956,0.0,1.0
2024-07-09,131.04,132.88,130.82,132.63,924354,126.015213592184,127.784657983283,125.8036495889,127.544244343188,961212.100564283,0.0,1.0
2024-07-10,132.48,132.54,130.62,131.56,757837,127.399996159131,127.457695432754,125.611318676824,126.515273963581,788055.327996996,0.0,1.0
2024-07-11,136.51,136.58,133.07,133.07,1163524,131.275464037462,131.342779856689,127.967372349755,127.967372349755,1209918.87101366,0.0,1.0
2024-07-12,138.29,139.04,136.44,137.8,1017683,132.987209154938,133.708450075223,131.208148218235,132.515998420352,1058262.54242267,0.0,1.0
2024-07-15,141.23,142.15,137.37,137.61,1402665,135.814473562455,136.699195758005,132.102486959389,132.33328405388,1458595.4851042,0.0,1.0
2024-07-16,141.72,143.2,140.66,141.99,1392911,136.285684297041,137.708933046404,135.266330463039,136.545331028344,1448452.54979056,0.0,1.0
2024-07-17,144.06,144.16,141.26,141.49,927863,138.53595596833,138.632121424368,135.843323199267,136.064503748154,964861.019983557,0.0,1.0
2024-07-18,140.26,144.31,140.185,143.0,965856,134.881668638887,138.776369608425,134.809544546858,137.516602134328,1004368.96968328,0.0,1.0
2024-07-19,138.26,140.95,137.43,140.62,3266040,132.958359518127,135.545210285549,132.160186233012,135.227864280623,3396271.52468315,0.0,1.0
2024-07-22,138.37,139.265,137.13,138.83,1245408,133.064141519769,133.924822351309,131.871689864898,133.506502617543,1295067.94987587,0.0,1.0
2024-07-23,137.21,139.27,134.39,136.0,2069323,131.948622229728,133.929630624111,129.236756369457,130.785020211668,2151836.10129451,0.0,1.0
2024-07-24,135.74,137.08,134.71,137.04,1269863,130.53499002597,131.823607136879,129.544485828778,131.785140954463,1320498.07937095,0.0,1.0
2024-07-25,137.97,140.67,135.48,135.53,1072489,132.679479695617,135.275947008642,130.284959840271,130.33304256829,1115253.90112672,0.0,1.0
2024-07-26,141.97,143.57,138.305,138.5,988185,136.526097937136,138.064745233744,133.001633973344,133.189156612618,1027588.32611329,0.0,1.0
2024-07-29,142.79,143.385,140.77,141.41,810073,137.314654676648,137.886839140074,135.37211246468,135.987571383324,842374.209383429,0.0,1.0
2024-07-30,147.09,147.38,143.67,143.69,939595,141.449769286282,141.728649108792,138.160910689782,138.18014378099,977060.826944759,0.0,1.0
2024-07-31,147.11,148.88,145.85,147.38,2488139,141.469002377489,143.171130949362,140.25731763141,141.728649108792,2587352.15586877,0.0,1.0
2024-08-01,143.48,149.22,142.4,147.62,1113835,137.97819632331,143.498093499891,136.9396093981,141.959446203283,1158248.54983266,0.0,1.0
2024-08-02,142.52,143.37,140.6,143.37,1062186,137.055007945345,137.872414321668,135.208631189416,137.872414321668,1104540.07474407,0.0,1.0
2024-08-05,138.35,141.87,137.18,141.87,1062233,133.044908428561,136.429932481098,131.919772592917,136.429932481098,1104588.94884287,0.0,1.0
2024-08-06,140.04,141.77,138.16,138.35,804827,134.670104635603,136.33376702506,132.862194062089,133.044908428561,836919.028057272,0.0,1.0
2024-08-07,137.23,141.92,137.06,140.79,809356,131.967855320936,136.478015209117,131.804374045671,135.391345555888,841628.619408045,0.0,1.0
2024-08-08,138.49,139.46,137.25,137.68,744180,133.179540067014,134.112344990583,131.987088412143,132.400599873107,773853.762733683,0.0,1.0
2024-08-09,137.18,138.4894,136.38,138.36,513604,131.919772592917,133.178963074278,131.150448944613,133.054524974165,534083.673244468,0.0,1.0
2024-08-12,135.63,137.49,135.31,137.28,856752,130.429208024328,132.217885506634,130.121478565006,132.015938048955,890914.508492038,0.0,1.0
2024-08-13,136.85,137.21,135.26,136.01,463521,131.602426587991,131.948622229728,130.073395836987,130.794636757272,482003.641533069,0.0,1.0
2024-08-14,137.19,137.55,136.64,137.06,451698,131.92938913852,132.275584780257,131.400479130311,131.804374045671,469709.20599758,0.0,1.0
2024-08-15,138.56,139.95,137.99,138.92,588557,133.246855886241,134.583555725169,132.698712786824,133.593051527978,612025.382344657,0.0,1.0
2024-08-16,138.86,139.46,138.28,138.85,624101,133.535352254355,134.112344990583,132.977592609334,133.525735708751,648986.679534323,0.0,1.0
2024-08-19,138.68,139.54,138.15,139.25,583927,133.362254433486,134.189277355413,132.852577516485,133.910397532903,607210.763675175,0.0,1.0
2024-08-20,139.53,139.585,138.22,138.52,582737,134.179660809809,134.23255181063,132.919893335712,133.208389703826,605973.313088417,0.0,1.0
2024-08-21,143.66,143.97,139.99,140.58,828395,138.151294144178,138.449407057896,134.622021907584,135.189398098208,861426.788921725,0.0,1.0
2024-08-22,141.36,143.27,140.82,142.98,497958,135.939488655305,137.77624886563,135.420195192699,137.49736904312,517813.797714716,0.0,1.0
2024-08-23,142.21,143.57,141.58,142.41,525126,136.756895031628,138.064745233744,136.151052658588,136.949225943704,546065.106572718,0.0,1.0
2024-08-26,143.0,144.49,141.83,143.25,798227,137.516602134328,138.949467429294,136.391466298683,137.757015774423,830055.856735758,0.0,1.0
2024-08-27,142.71,143.17,142.08,142.9,649325,137.237722311817,137.680083409592,136.631879938778,137.42043667829,675216.472475811,0.0,1.0
2024-08-28,142.51,143.54,141.89,142.85,755741,137.045391399742,138.035895596933,136.449165572306,137.372353950271,785875.751165192,0.0,1.0
2024-08-29,142.28,143.57,141.77,143.34,476817,136.824210850854,138.064745233744,136.33376702506,137.843564684857,495829.812122586,0.0,1.0
2024-08-30,143.26,143.42,141.545,142.77,821937,137.766632320026,137.920497049687,136.117394748975,137.29542158544,854711.279771071,0.0,1.0
2024-09-03,143.19,144.44,141.53,142.99,739511,137.6993165008,138.901384701275,136.102969930569,137.506985588724,768998.588960932,0.0,1.0
2024-09-04,141.2,144.17,139.35,143.34,730695,135.785623925644,138.641737969972,134.006562988941,137.843564684857,759831.055874501,0.0,1.0
2024-09-05,137.34,141.885,135.01,141.38,1620458,132.073637322577,136.444357299504,129.832982196892,135.958721746512,1685072.85959297,0.0,1.0
2024-09-06,134.3,137.79,134.05,136.31,932280,130.111862019402,133.493026564806,129.869658255405,132.059180281941,962288.926288133,1.0,1.0
2024-09-09,136.61,136.84,133.24,134.91,824065,132.349824798738,132.572652261616,129.084918060053,130.702839203556,850590.620888177,0.0,1.0
2024-09-10,135.76,136.89,134.72,136.84,726627,131.526332001147,132.621093014415,130.518764342918,132.572652261616,750016.213628916,0.0,1.0
2024-09-11,135.05,135.29,132.3101,135.0,775857,130.838473311395,131.070988924832,128.184016939489,130.790032558595,800830.865708936,0.0,1.0
2024-09-12,136.21,136.24,133.21,135.06,669310,131.962298776342,131.991363228022,129.055853608374,130.848161461954,690854.251141192,0.0,1.0
2024-09-13,137.35,137.8533,136.13,137.06,874325,133.066747940171,133.55435255785,131.884793571863,132.785791573934,902468.427378971,0.0,1.0
2024-09-16,137.35,139.42,136.88,138.32,756188,133.066747940171,135.072195106069,132.611404863855,134.00649854448,780528.745218138,0.0,1.0
2024-09-17,137.33,139.25,137.17,137.97,529930,133.047371639051,134.907496546551,132.892361230092,133.667413274884,546987.783399696,0.0,1.0
2024-09-18,138.09,141.105,137.85,139.4,489708,133.783671081603,136.704648475411,133.551155468165,135.052818804949,505471.087564581,0.0,1.0
2024-09-19,139.14,140.0,138.2,139.61,528018,134.800926890392,135.634107838543,133.890240737762,135.256269966707,545014.238512899,0.0,1.0
2024-09-20,137.02,138.68,135.97,138.59,1358220,132.747038971694,134.355271964637,131.729783162905,134.268078609598,1401939.40174954,0.0,1.0
2024-09-23,137.74,137.93,136.11,137.13,932233,133.444585812007,133.628660672645,131.865417270744,132.853608627853,962240.413416956,0.0,1.0
2024-09-24,139.66,139.9,137.06,137.4,846492,135.304710719507,135.537226332944,132.785791573934,133.11518869297,873739.51794685,0.0,1.0
2024-09-25,138.52,140.16,138.0401,140.16,888317,134.200261555678,135.789118247501,133.735327210309,135.789118247501,916910.812345535,0.0,1.0
2024-09-26,141.5,141.63,138.7819,139.2,686403,137.087330422527,137.213276379806,134.453994218842,134.859055793751,708497.453416305,0.0,1.0
2024-09-27,141.24,143.58,141.03,142.34,618195,136.83543850797,139.102465738986,136.631987346212,137.901135069559,638093.923270574,0.0,1.0
2024-09-30,139.68,141.34,138.91,141.34,680735,135.324087020626,136.932320013569,134.578099427514,136.932320013569,702647.007590801,0.0,1.0
2024-10-01,139.65,140.5077,138.01,139.55,764912,135.295022568947,136.125975242469,133.706165877124,135.198141063348,789533.559858524,0.0,1.0
2024-10-02,138.77,139.675,137.8815,138.74,666305,134.442465319676,135.319242945346,133.581673142429,134.413400867996,687752.523952473,0.0,1.0
2024-10-03,136.57,138.025,136.31,137.85,553422,132.311072196499,133.720698102964,132.059180281941,133.551155468165,571235.961475338,0.0,1.0
2024-10-04,136.7,138.31,136.28,137.46,649623,132.437018153777,133.996810393921,132.030115830262,133.173317596329,670533.551252924,0.0,1.0
2024-10-07,134.99,136.57,134.8,136.03,619793,130.780344408035,132.311072196499,130.596269547397,131.787912066264,639743.360890397,0.0,1.0
2024-10-08,133.67,134.3,132.76,134.0,716893,129.501508534129,130.111862019402,128.619886833178,129.821217502605,739968.888352722,0.0,1.0
2024-10-09,133.76,134.97,133.12,134.14,807673,129.588701889168,130.760968106915,128.968660253335,129.956851610444,833670.982925637,0.0,1.0
2024-10-10,133.44,134.57,133.01,133.76,613233,129.278681071251,130.37344208452,128.862090597176,129.588701889168,632972.202701388,0.0,1.0
2024-10-11,137.24,137.735,133.68,133.68,864529,132.960178284012,133.439741736727,129.511196684689,129.511196684689,892357.106400383,0.0,1.0
2024-10-14,139.44,139.6,136.6686,136.91,1025507,135.091571407189,135.246581816147,132.406597361019,132.640469315535,1058516.78672819,0.0,1.0
2024-10-15,140.41,142.245,139.46,139.46,1153892,136.031322011499,137.80909763924,135.110947708309,135.110947708309,1191034.33918186,0.0,1.0
2024-10-16,143.16,143.81,141.53,142.22,879677,138.69556341547,139.325293201863,137.116394874207,137.78487726284,907992.701560008,0.0,1.0
2024-10-17,143.63,143.97,142.18,143.12,750489,139.150906491785,139.480303610822,137.7461246606,138.656810813231,774646.30154144,0.0,1.0
2024-10-18,143.17,144.29,142.45,144.29,852075,138.70525156603,139.790324428738,138.007704725718,139.790324428738,879502.227728749,0.0,1.0
2024-10-21,143.12,144.21,142.47,143.67,990109,138.656810813231,139.712819224259,138.027081026837,139.189659094025,1021979.36941499,0.0,1.0
2024-10-22,113.11,122.5399,112.74,120.44,6715564,109.582670982983,118.718500079459,109.224209412267,116.684085343387,6931729.59945425,0.0,1.0
2024-10-23,116.24,116.5,113.15,114.01,2768429,112.61506210823,112.866954022788,109.621423585222,110.454604533373,2857541.26433574,0.0,1.0
2024-10-24,113.11,115.86,112.925,114.42,2219367,109.582670982983,112.246912386954,109.403440197625,110.851818706329,2290805.64580309,0.0,1.0
2024-10-25,114.24,114.9587,113.0,113.0,2138120,110.677431996251,111.373719376991,109.476101326824,109.476101326824,2206943.40656796,0.0,1.0
2024-10-28,118.35,119.08,115.37,115.65,3932740,114.659261876368,115.366496867241,111.772193009519,112.043461225196,4059329.9780864,0.0,1.0
2024-10-29,117.28,118.52,116.575,117.19,2502178,113.622629766459,114.823960435887,112.939615151987,113.53543641142,2582719.97790555,0.0,1.0
2024-10-30,116.27,119.01,115.925,118.1,1532421,112.64412655991,115.298679813321,112.309885365594,114.417058112371,1581747.71389645,0.0,1.0
2024-10-31,114.7,116.97,114.08,116.0,2763124,111.123086922006,113.322297099103,110.522421587293,112.382546494793,2852065.50302588,0.0,1.0
2024-11-01,113.61,115.5199,113.29,114.86,1318782,110.067078510978,111.917418386412,109.757057693061,111.278097330965,1361231.94189311,0.0,1.0
2024-11-04,116.05,116.795,113.975,114.01,1216440,112.430987247592,113.152754464305,110.420696006414,110.454604533373,1255595.68101207,0.0,1.0
2024-11-05,116.6,116.69,115.255,116.03,1068269,112.963835528387,113.051028883426,111.660779278081,112.411610946472,1102655.24198405,0.0,1.0
2024-11-06,123.28,123.55,119.085,120.0,2574383,119.435520102397,119.697100167514,115.371340942521,116.257806718751,2657249.16647833,0.0,1.0
2024-11-07,123.04,124.79,122.38,123.19,1696267,119.20300448896,120.898430836941,118.563586552006,119.348326747358,1750867.71155445,0.0,1.0
2024-11-08,122.41,123.33,122.16,122.78,1220592,118.592651003686,119.483960855197,118.350447239689,118.951112574402,1259881.32869512,0.0,1.0
2024-11-11,122.36,124.58,122.0171,123.22,957990,118.544210250887,120.694979675183,118.212003568188,119.377391199038,988826.499007554,0.0,1.0
2024-11-12,122.7,123.16,121.4,122.08,1535273,118.873607369923,119.319262295678,117.614147797137,118.272942035209,1584691.51620667,0.0,1.0
2024-11-13,123.68,124.475,122.095,122.39,1438688,119.823046124793,120.593254094305,118.287474261049,118.573274702566,1484997.56594973,0.0,1.0
2024-11-14,123.85,126.35,123.81,124.99,1430046,119.987744684311,122.409782324285,119.948992082071,121.092193848139,1476077.39078671,0.0,1.0
2024-11-15,122.62,124.95,122.38,124.46,1077356,118.796102165444,121.0534412459,118.563586552006,120.578721868465,1112034.74114008,0.0,1.0
2024-11-18,124.19,125.0,122.85,123.11,905822,120.317141803348,121.101881998699,119.018929628321,119.270821542879,934979.276384952,0.0,1.0
2024-11-19,121.26,124.0,121.19,122.75,1053892,117.478513689298,120.13306694271,117.410696635379,118.922048122723,1087815.46434939,0.0,1.0
2024-11-20,120.76,121.67,119.75,121.67,1043354,116.994106161303,117.875727862254,116.015602954754,117.875727862254,1076938.25931955,0.0,1.0
2024-11-21,122.69,122.767,120.29,121.52,973485,118.863919219363,118.938517978674,116.538763084988,117.730405603855,1004820.26366285,0.0,1.0
2024-11-22,124.8,125.06,123.0,123.3,953331,120.908118987501,121.160010902058,119.16425188672,119.454896403517,984017.531629115,0.0,1.0
2024-11-25,129.47,130.6,126.345,126.53,1648818,125.432485298973,126.527246312241,122.404938249005,122.584169034363,1701891.38763519,0.0,1.0
2024-11-26,127.9,129.025,127.34,128.65,917520,123.911445661069,125.001362599057,123.368909229715,124.638056953061,947053.820362857,0.0,1.0
2024-11-27,126.87,128.73,126.59,128.0,908029,122.9135661534,124.71556215754,122.642297937723,124.008327166668,937257.316952506,0.0,1.0
2024-11-29,126.73,127.68,126.33,126.52,554476,122.777932045561,123.698306348751,122.390406023165,122.574480883803,572323.888416074,0.0,1.0
2024-12-02,127.53,128.54,126.55,127.59,3119753,123.552984090353,124.531487296902,122.603545335483,123.611112993712,3220173.94415215,0.0,1.0
2024-12-03,127.37,127.92,126.105,127.25,923973,123.397973681394,123.930821962189,122.172422635568,123.281715874676,953714.5343558,0.0,1.0
2024-12-04,125.89,127.52,125.78,126.74,796618,121.96412739853,123.543295939793,121.857557742371,122.787620196121,822260.136312907,0.0,1.0
2024-12-05,124.62,126.155,123.86,125.87,1144255,120.733732277423,122.220863388367,119.997432834871,121.94475109741,1181087.13621425,0.0,1.0
2024-12-06,123.42,125.625,122.6702,124.99,931746,120.539969266225,122.693515143976,119.80766600131,122.073332997776,954007.969472924,1.0,1.0
2024-12-09,125.92,127.58,124.1027,124.2,1291155,122.98163125914,124.602894822436,121.20673832325,121.301767808015,1322004.23701826,0.0,1.0
2024-12-10,125.4,126.54,123.23,125.61,928364,122.473765564614,123.587163433383,120.354402954764,122.678865172019,950545.16420973,0.0,1.0
2024-12-11,122.99,125.48,122.82,125.48,1473954,120.120003403444,122.551898748387,119.953970387926,122.551898748387,1509170.80688996,0.0,1.0
2024-12-12,121.78,122.935,120.0201,122.85,937663,118.938238998873,120.0662868396,117.219406622341,119.983270331841,960066.34284439,0.0,1.0
2024-12-13,121.22,122.5,120.28,121.66,936494,118.39130671246,119.641437652832,117.473241803124,118.821039223213,958869.412225623,0.0,1.0
2024-12-16,118.58,121.38,118.51,121.15,1376888,115.812911647942,118.547573080007,115.74454511214,118.322940176658,1409785.63371523,0.0,1.0
2024-12-17,118.49,119.65,117.435,117.97,1280263,115.725011816197,116.857942980909,114.694630455187,115.217146121671,1310851.997241,0.0,1.0
2024-12-18,115.59,119.7,115.53,118.35,1281108,112.892683904416,116.906776220768,112.834084016586,115.588278744594,1311717.18661042,0.0,1.0
2024-12-19,114.62,117.2,114.54,115.64,1589268,111.945319051165,114.465114227853,111.867185867391,112.941517144274,1627239.97487329,0.0,1.0
2024-12-20,115.73,116.67,113.48,114.36,2689411,113.029416976019,113.947481885355,110.831921182395,111.691386203901,2753668.41090612,0.0,1.0
2024-12-23,116.18,117.5,114.37,114.85,1134086,113.468916134743,114.758113667003,111.701152851873,112.169951954513,1161182.42747237,0.0,1.0
2024-12-24,117.29,117.29,115.565,116.1,346621,114.553014059598,114.553014059598,112.868267284486,113.39078295097,354902.72712378,0.0,1.0
2024-12-26,116.55,117.66,116.225,116.33,884935,113.830282109695,114.914380034549,113.512866050616,113.615415854318,906078.526192246,0.0,1.0
2024-12-27,116.96,117.6499,115.6075,115.99,846166,114.230714676533,114.904515720098,112.909775538366,113.283349823282,866383.228365912,0.0,1.0
2024-12-30,115.82,117.005,115.34,116.19,1295263,113.117316807764,114.274664592405,112.648517705124,113.478682782715,1326210.38841423,0.0,1.0
2024-12-31,116.76,117.46,116.08,116.11,880039,114.0353817171,114.719047075116,113.371249655027,113.400549598942,901065.547313302,0.0,1.0
2025-01-02,116.06,118.84,115.8716,117.36,1041385,113.351716359084,116.066844495205,113.167712711297,114.621380595399,1066266.54612905,0.0,1.0
2025-01-03,116.86,117.2223,114.8503,116.31,1218074,114.133048196816,114.48689385283,112.170244953952,113.595882558375,1247177.13132953,0.0,1.0
2025-01-06,117.37,119.2,116.87,117.14,1076893,114.631147243371,116.418443822185,114.142814844788,114.406514340023,1102622.92971433,0.0,1.0
2025-01-07,116.61,119.24,116.33,118.25,848221,113.888881997525,116.457510414071,113.615415854318,115.490612264877,868487.327956644,0.0,1.0
2025-01-08,116.53,116.73,114.89,116.01,941106,113.810748813752,114.006081773185,112.209018546399,113.302883119225,963591.605565016,0.0,1.0
2025-01-10,115.91,116.715,114.8,115.23,1245009,113.205216639509,113.991431801227,112.121118714654,112.541084577436,1274755.68241292,0.0,1.0
2025-01-13,116.51,117.43,115.1715,115.95,1301485,113.791215517808,114.689747131201,112.483949686802,113.244283231395,1332581.04907289,0.0,1.0
2025-01-14,117.02,117.795,116.14,116.58,1208440,114.289314564363,115.046229782167,113.429849542857,113.85958205361,1237312.94862533,0.0,1.0
2025-01-15,117.38,119.16,116.98,118.71,1225041,114.640913891343,116.379377230298,114.250247972476,115.939878071573,1254310.59208312,0.0,1.0
2025-01-16,119.42,119.98,117.6,119.12,1625919,116.633310077561,117.180242363974,114.855780146719,116.340310638411,1664766.66786597,0.0,1.0
2025-01-17,118.52,119.0737,116.59,118.0,2448066,115.754311760112,116.295091058303,113.869348701582,115.246446065586,2506557.01639256,0.0,1.0
2025-01-21,120.07,120.4,118.06,118.52,1451185,117.268142195719,117.590441578784,115.305045953416,115.754311760112,1485857.79298174,0.0,1.0
2025-01-22,117.66,120.22,115.545,120.22,4289828,114.914380034549,117.414641915294,112.848733988543,117.414641915294,4392323.76599212,0.0,1.0
2025-01-23,118.32,118.88,117.08,118.51,1223612,115.558978800679,116.105911087092,114.347914452193,115.74454511214,1252847.44935068,0.0,1.0
2025-01-24,117.23,118.595,116.64,118.2,1311809,114.494414171768,115.827561619899,113.91818194144,115.441779025019,1343151.71777105,0.0,1.0
2025-01-27,120.14,120.28,117.96,117.96,1705155,117.336508731521,117.473241803124,115.207379473699,115.207379473699,1745895.83339944,0.0,1.0
2025-01-28,117.31,119.58,117.23,119.43,1438328,114.572547355541,116.789576445108,114.494414171768,116.643076725533,1472693.60396079,0.0,1.0
2025-01-29,116.34,117.61,115.83,117.13,1755925,113.62518250229,114.865546794691,113.127083455735,114.396747692051,1797878.86805711,0.0,1.0
2025-01-30,118.16,118.52,116.56,117.0,1573797,115.402712433132,115.754311760112,113.840048757667,114.26978126842,1611399.33021723,0.0,1.0
2025-01-31,116.25,118.23,115.78,117.43,2336551,113.537282670545,115.471078968934,113.078250215877,114.689747131201,2392377.61694703,0.0,1.0
2025-02-03,115.92,116.375,113.29,114.43,1258513,113.21498328748,113.659365770191,110.646354870934,111.759752739703,1288582.33003982,0.0,1.0
2025-02-04,117.52,118.24,115.34,115.34,1308253,114.777646962946,115.480845616905,112.648517705124,112.648517705124,1339510.75517025,0.0,1.0
2025-02-05,118.34,118.8,117.56,117.99,1519566,115.578512096622,116.027777903318,114.816713554833,115.236679417614,1555872.60276952,0.0,1.0
2025-02-06,118.04,120.2,117.16,119.09,1973128,115.285512657472,117.395108619351,114.426047635966,116.311010694496,2020271.44392374,0.0,1.0
2025-02-07,117.74,119.673097,117.15,117.99,1440932,114.992513218322,116.88050100773,114.416280987994,115.236679417614,1475359.82066847,0.0,1.0
2025-02-10,118.44,119.07,117.57,118.57,1462269,115.676178576339,116.291477398553,114.826480202804,115.80314499997,1497206.62016601,0.0,1.0
2025-02-11,121.7,122.01,117.36,117.36,2012058,118.8601058151,119.162871902221,114.621380595399,114.621380595399,2060131.588482,0.0,1.0
2025-02-12,122.26,122.3,120.1,120.1,1229324,119.407038101513,119.446104693399,117.297442139634,117.297442139634,1258695.92470945,0.0,1.0
2025-02-13,124.68,124.8,122.46,123.1,1572232,121.770566910654,121.887766686314,119.602371060946,120.227436531132,1609796.93807149,0.0,1.0
2025-02-14,124.9,126.685,124.13,125.38,1974003,121.985433166031,123.728779828972,121.233401272213,122.45423226867,2021167.35007551,0.0,1.0
2025-02-18,121.65,124.38,118.61,124.38,3047335,118.811272575241,121.477567471504,115.842211591857,121.477567471504,3120144.19772532,0.0,1.0
2025-02-19,122.07,122.56,119.5,120.34,1754687,119.221471790051,119.700037540662,116.711443261335,117.531841690954,1796611.28883895,0.0,1.0
2025-02-20,123.27,123.825,121.71,122.71,1709125,120.39346954665,120.935518509077,118.869872463071,119.846537260237,1749960.68759663,0.0,1.0
2025-02-21,121.63,123.51,121.61,123.51,1466231,118.791739279298,120.62786909797,118.772205983355,120.62786909797,1501263.28322124,0.0,1.0
2025-02-24,122.18,122.53,120.5049,121.8,1150332,119.328904917739,119.670737596747,117.692893716007,118.957772294816,1177816.58900573,0.0,1.0
2025-02-25,123.13,124.27,122.4157,122.69,1229436,120.256736475047,121.370134343816,119.559104810431,119.827003964294,1258810.60069688,0.0,1.0
2025-02-26,122.1,123.61,121.13,123.35,2195293,119.250771733966,120.725535577687,118.303406880715,120.471602730424,2247744.57559047,0.0,1.0
2025-02-27,122.69,123.3,121.51,121.86,1182620,119.827003964294,120.422769490565,118.674539503638,119.016372182646,1210876.03795248,0.0,1.0
2025-02-28,124.88,125.04,123.63,123.63,1814394,121.965899870087,122.122166237634,120.74506887363,120.74506887363,1857744.85295763,0.0,1.0
2025-03-03,124.0,126.76,123.61,125.75,1813520,121.106434848581,123.80202968876,120.725535577687,122.815598243622,1856849.9706986,0.0,1.0
2025-03-04,122.87,124.69,122.46,123.01,1409844,120.002803627784,121.780333558626,119.602371060946,120.139536699387,1443529.04301557,0.0,1.0
2025-03-05,123.62,124.6,122.42,122.8,1528449,120.735302225658,121.692433726881,119.563304469059,119.934437091982,1564967.84202231,0.0,1.0
2025-03-06,125.93,126.355,120.57,120.93,1289907,122.991397907112,123.406480445907,117.756474594302,118.108073921282,1320726.41887264,0.0,1.0
2025-03-07,127.17,127.815,123.88,124.57,1428411,125.208426996679,125.843477994656,121.969174619396,122.648531500953,1450789.14596394,1.03,1.0
2025-03-10,129.02,131.98,126.17,127.42,1761428,127.029891099406,129.94423366377,124.223851806015,125.454570794344,1789023.34397941,0.0,1.0
2025-03-11,123.58,128.08,123.57,128.08,2433568,121.673802062197,126.104390420182,121.66395631029,126.104390420182,2471693.39942437,0.0,1.0
2025-03-12,121.33,122.5121,120.35,122.5,1458302,119.458507883204,120.622374216087,118.493624196353,120.61046085628,1481148.43216518,0.0,1.0
2025-03-13,119.43,122.61,119.12,121.36,1430692,117.587815020943,120.718764127253,117.282596711837,119.488045138924,1453105.88116267,0.0,1.0
2025-03-14,122.0,122.44,119.44,120.03,944308,120.118173260948,120.55138634484,117.59766077285,118.178560135341,959101.964943508,0.0,1.0
2025-03-17,123.48,123.87,121.87,121.87,1471220,121.57534454313,121.959328867489,119.990178486162,119.990178486162,1494268.81151509,0.0,1.0
2025-03-18,123.97,124.18,122.615,123.4,1280214,122.057786386555,122.264547176595,120.723687003206,121.496578527877,1300270.42336631,0.0,1.0
2025-03-19,124.59,125.01,123.425,123.75,1333776,122.668223004767,123.081744584845,121.521192907644,121.841179844609,1354671.55037815,0.0,1.0
2025-03-20,120.74,124.86,120.51,123.54,1687080,118.877608520712,122.934058306246,118.65115622686,121.63441905457,1713510.57389845,0.0,1.0
2025-03-21,118.78,120.54,117.7,119.69,3064763,116.947841147012,118.680693482579,115.884499941095,117.843804570515,3112776.99160247,0.0,1.0
2025-03-24,120.67,121.0676,119.2,119.2,830986,118.808688257366,119.200155353174,117.36136272709,117.36136272709,844004.610191318,0.0,1.0
2025-03-25,117.89,120.96,117.55,120.62,1830740,116.071569227321,119.094215062658,115.736813662496,118.759459497833,1859421.21776018,0.0,1.0
2025-03-26,118.46,119.43,117.99,118.11,2176758,116.632777085999,117.587815020943,116.170026746387,116.288175769267,2210860.09544185,0.0,1.0
2025-03-27,120.55,121.64,117.66,118.5,2353748,118.690539234486,119.763726192309,115.845116933469,116.672160093626,2390622.90246599,0.0,1.0
2025-03-28,118.47,120.71,117.98,120.07,1016012,116.642622837906,118.848071264992,116.160180994481,118.217943142968,1031929.31290022,0.0,1.0
2025-03-31,119.14,119.86,117.75,118.16,1109945,117.302288215651,118.011182352928,115.933728700628,116.3374045288,1127333.91063002,0.0,1.0
2025-04-01,118.45,118.75,115.85,116.0,1540061,116.622931334093,116.918303891292,114.063035838368,114.210722116967,1564188.30639247,0.0,1.0
2025-04-02,120.07,120.53,117.35,117.72,1078798,118.217943142968,118.670847730673,115.539898624363,115.904191444908,1095698.94735311,0.0,1.0
2025-04-03,118.68,120.03,117.25,118.62,1545279,116.849383627945,118.178560135341,115.441441105297,116.790309116506,1569488.05398868,0.0,1.0
2025-04-04,116.81,119.92,116.38,119.1,1751477,115.008228021405,118.070256864368,114.584860689419,117.262905208024,1778916.44702084,0.0,1.0
2025-04-07,110.34,114.8,108.86,113.77,2877703,108.638026537812,113.029231888171,107.18085525563,112.015119441787,2922786.42331084,0.0,1.0
2025-04-08,105.54,114.19,104.62,113.04,2526691,103.912065622627,112.428641021866,103.006256447216,111.296379552603,2566275.30732036,0.0,1.0
2025-04-09,113.98,114.78,104.01,104.76,2578632,112.221880231827,113.009540384358,102.405665580912,103.144096973909,2619030.03899808,0.0,1.0
2025-04-10,113.29,113.91,108.9901,112.6,1979521,111.542523350269,112.15295996848,107.308948487935,110.863166468711,2010533.08957134,0.0,1.0
2025-04-11,115.25,115.35,111.44,113.69,1263932,113.472290723969,113.570748243036,109.721059247542,111.936353426534,1283733.34203987,0.0,1.0
2025-04-14,116.23,116.92,115.23,116.44,1177911,114.43717441082,115.116531292378,113.452599220156,114.643935200859,1196364.69735358,0.0,1.0
2025-04-15,114.31,117.225,114.28,116.22,1076459,112.546790044746,115.41682672553,112.517252789026,114.427328658913,1093323.30349962,0.0,1.0
2025-04-16,112.17,114.69,111.545,114.34,1005911,110.439799136726,112.920928617198,109.824439642561,112.576327300466,1021670.06597242,0.0,1.0
2025-04-17,114.1,114.44,112.41,112.72,1632739,112.340029254706,112.674784819532,110.676097182485,110.981315491591,1658318.24271308,0.0,1.0
2025-04-21,111.82,113.7,110.65,113.3,2080093,110.095197819994,111.946199178441,108.943244846917,111.552369102176,2112680.69693916,0.0,1.0
2025-04-22,114.95,118.555,112.47,116.065,2671847,113.17691816677,116.726311729112,110.735171693925,114.27471950436,2713705.38820853,0.0,1.0
2025-04-23,116.14,118.83,115.05,115.19,1846126,114.34856264366,116.997069906545,113.275375685837,113.41321621253,1875048.2619371,0.0,1.0
2025-04-24,117.09,117.19,113.81,115.66,1141388,115.28390907479,115.382366593857,112.054502449414,113.875966552142,1159269.51117955,0.0,1.0
2025-04-25,116.64,117.18,115.42,116.62,1171410,114.840850238992,115.37252084195,113.639668506382,114.821158735178,1189761.84968725,0.0,1.0
2025-04-28,117.52,118.61,115.99,117.01,1717869,115.707276406776,116.780463364599,114.20087636506,115.205143059537,1744781.92858213,0.0,1.0
2025-04-29,118.26,118.52,116.28,116.37,1142664,116.435862047867,116.691851597439,114.486403170353,114.575014937513,1160565.50158444,0.0,1.0
2025-04-30,117.55,118.09,115.47,117.68,1265479,115.736813662496,116.268484265454,113.688897265915,115.864808437282,1285304.57805582,0.0,1.0
2025-05-01,117.0,118.26,116.15,117.06,844108,115.195297307631,116.435862047867,114.358408395567,115.25437181907,857332.185499361,0.0,1.0
2025-05-02,120.29,120.52,118.14,118.49,1135803,118.434549684914,118.661001978766,116.317713024987,116.662314341719,1153597.01399197,0.0,1.0
2025-05-05,118.7,120.18,118.07,119.85,968726,116.869075131759,118.326246413941,116.248792761641,118.001336601022,983902.508600859,0.0,1.0
2025-05-06,117.02,118.49,116.99,117.61,978281,115.214988811444,116.662314341719,115.185451555724,115.795888173935,993607.20164067,0.0,1.0
2025-05-07,115.96,117.765,115.68,117.01,1087524,114.171339109341,115.948497328488,113.895658055955,115.205143059537,1104561.65289632,0.0,1.0
2025-05-08,117.58,118.69,116.37,116.67,1002934,115.766350918215,116.859229379852,114.575014937513,114.870387494712,1018646.42691649,0.0,1.0
2025-05-09,117.42,118.304,116.76,117.65,769737,115.608818887709,116.479183356256,114.958999261871,115.835271181562,781796.055089782,0.0,1.0
2025-05-12,121.99,122.625,119.83,120.16,1219407,120.108327509042,120.733532755113,117.981645097208,118.306554910127,1238510.79284075,0.0,1.0
2025-05-13,121.2,122.65,121.15,122.48,1017527,119.330513108417,120.758147134879,119.281284348884,120.590769352467,1033468.04758942,0.0,1.0
2025-05-14,124.24,124.78,119.505,120.46,3003523,122.323621688034,122.855292290993,117.661658160243,118.601927467326,3050577.57749911,0.0,1.0
2025-05-15,127.48,127.6,124.125,124.35,1693684,125.513645305784,125.631794328664,122.210395541108,122.431924959007,1720218.03521031,0.0,1.0
2025-05-16,128.67,129.6,127.465,127.63,2063023,126.685289782674,127.600944709991,125.498876677924,125.661331584384,2095343.27044105,0.0,1.0
2025-05-19,129.09,129.37,127.0,127.0,1132118,127.098811362752,127.374492416138,125.041049214266,125.041049214266,1149854.28308128,0.0,1.0
2025-05-20,128.02,129.26,127.905,128.91,1062025,126.045315908743,127.266189145165,125.932089761816,126.921587828433,1078663.17379406,0.0,1.0
2025-05-21,125.09,127.52,124.98,126.92,1294990,123.160510600098,125.553028313411,123.052207329125,124.962283199013,1315277.9110017,0.0,1.0
2025-05-22,126.89,127.54,124.77,124.77,924436,124.932745943293,125.572719817224,122.845446539086,122.845446539086,938918.641020211,0.0,1.0
2025-05-23,126.21,126.71,124.57,124.94,978633,124.263234813642,124.755522408973,122.648531500953,123.012824321499,993964.716235122,0.0,1.0
2025-05-27,127.27,127.7,125.94,127.53,1146077,125.306884515745,125.73025184773,123.997399512162,125.562874065317,1164031.97121761,0.0,1.0
2025-05-28,125.94,128.385,125.81,127.64,834853,123.997399512162,126.404685853335,123.869404737376,125.67117733629,847932.192398014,0.0,1.0
2025-05-29,126.37,126.71,124.76,126.03,1154036,124.420766844148,124.755522408973,122.835600787179,124.086011279322,1172115.66058483,0.0,1.0
2025-05-30,126.52,127.32,124.78,126.08,2359443,124.568453122747,125.356113275278,122.855292290993,124.135240038855,2396407.12296434,0.0,1.0
2025-06-02,128.27,128.31,124.79,125.84,1131740,126.291459706408,126.330842714035,122.865138042899,123.898941993096,1149470.36115882,0.0,1.0
2025-06-03,127.75,128.96,127.02,127.9,998121,125.779480607263,126.970816587966,125.060740718079,125.927166885863,1013758.0242372,0.0,1.0
2025-06-04,126.28,127.99,126.21,127.64,691311,124.332155076988,126.015778653023,124.263234813642,125.67117733629,702141.397178739,0.0,1.0
2025-06-05,126.16,126.6499,125.2201,126.26,734957,124.214006054108,124.696349440014,123.288603832404,124.312463573175,746471.175558173,0.0,1.0
2025-06-06,125.27,126.29,125.01,125.77,664087,124.351846580801,125.364370597026,124.093752223724,124.848181882872,668990.294695342,1.03,1.0
2025-06-09,125.25,125.89,122.955,125.25,791747,124.331993168718,124.967302355369,122.053814132214,124.331993168718,797592.873906813,0.0,1.0
2025-06-10,126.54,127.22,124.765,125.48,1063260,125.612538248061,126.287554258877,123.85054792571,124.560307407671,1071110.59354839,0.0,1.0
2025-06-11,123.3,126.225,123.095,125.92,980055,122.396285490643,125.299847007756,122.192788016794,124.997082473493,987291.248387093,0.0,1.0
2025-06-12,122.13,122.65,120.6601,122.3,1501446,121.234860883797,121.751049597951,119.775734362769,121.403614886501,1512531.94537634,0.0,1.0
2025-06-13,119.68,121.88,119.175,120.65,1231227,118.80281790365,120.986693232762,118.301519248559,119.765708389668,1240317.78000001,0.0,1.0
2025-06-16,120.5,120.71,119.855,120.54,1351825,119.616807799046,119.825268625916,118.976535259375,119.656514623212,1361806.21684588,0.0,1.0
2025-06-17,119.33,120.595,119.1,119.58,1210248,118.455383192201,119.71111150644,118.227068953248,118.703550843236,1219183.88129032,0.0,1.0
2025-06-18,118.87,120.015,118.67,119.73,987450,117.998754714296,119.135362556038,117.800220593468,118.852451433858,994740.849462365,0.0,1.0
2025-06-20,119.77,119.81,118.51,119.25,1665847,118.892158258023,118.931865082189,117.641393296805,118.37596954387,1678146.80222222,0.0,1.0
2025-06-23,121.29,121.42,119.095,119.73,1123135,120.401017576318,120.530064754857,118.222105600228,118.852451433858,1131427.68136201,0.0,1.0
2025-06-24,121.2,121.905,120.705,121.62,740525,120.311677221945,121.011509997865,119.820305272895,120.728598875685,745992.675627243,0.0,1.0
2025-06-25,119.15,121.22,118.76,121.22,681151,118.276702483455,120.331530634028,117.88956094784,120.331530634028,686180.286953408,0.0,1.0
2025-06-26,119.06,120.02,117.305,119.35,922301,118.187362129083,119.140325909059,116.445225218814,118.475236604284,929110.821003582,0.0,1.0
2025-06-27,120.48,120.625,119.255,119.66,1000769,119.596954386964,119.740891624564,118.38093289689,118.782964491568,1008158.19046595,0.0,1.0
2025-06-30,121.31,121.52,119.56,120.24,1174040,120.420870988401,120.629331815271,118.683697431153,119.35871344197,1182708.5390681,0.0,1.0
2025-07-01,125.34,126.47,120.6301,121.07,1688018,124.421333523091,125.543051305771,119.745954244645,120.182630043407,1700481.50207886,0.0,1.0
2025-07-02,127.47,127.65,124.45,125.35,1040196,126.535721909912,126.714402618658,123.537856685405,124.431260229133,1047876.30021506,0.0,1.0
2025-07-03,127.41,127.955,126.5,127.3,495193,126.476161673664,127.017167152921,125.572831423895,126.366967907208,498849.263727598,0.0,1.0
2025-07-07,125.53,127.715,124.705,126.78,895651,124.609940937878,126.778926207927,123.790987689461,125.850779193055,902264.050394266,0.0,1.0
2025-07-08,126.68,126.86,124.4,125.26,998788,125.751512132641,125.930192841386,123.488223155198,124.34191987476,1006162.5637276,0.0,1.0
2025-07-09,125.25,126.61,124.5701,126.61,1101574,124.331993168718,125.682025190351,123.657076424963,125.682025190351,1109707.48544803,0.0,1.0
2025-07-10,126.02,127.165,124.3823,124.78,1428065,125.096349533907,126.232957375649,123.470652885505,123.865437984772,1438609.1358423,0.0,1.0
2025-07-11,124.54,125.06,123.22,124.78,896089,123.627197039778,124.143385753932,122.316871842311,123.865437984772,902705.28437276,0.0,1.0
2025-07-14,124.41,125.2385,123.16,124.84,1106850,123.49814986124,124.320577456771,122.257311606063,123.92499822102,1115022.44086021,0.0,1.0
2025-07-15,122.23,124.7954,122.19,124.47,731839,121.334127944211,123.880725112076,121.294421120046,123.557710097488,737242.542437277,0.0,1.0
2025-07-16,122.55,122.6,120.38,121.92,784575,121.651782537536,121.701416067744,119.497687326549,121.026400056927,790367.919354842,0.0,1.0
2025-07-17,123.53,123.85,122.06,122.44,945240,122.624599729595,122.94225432292,121.165373941507,121.542588771081,952219.19139785,0.0,1.0
2025-07-18,122.91,124.5,121.74,124.11,1460565,122.009143955027,123.587490215612,120.847719348182,123.200348679997,1471349.1,0.0,1.0
2025-07-21,123.89,125.18,122.695,123.24,1570305,122.981961147086,124.262506226429,121.795719775137,122.336725254394,1581899.36666667,0.0,1.0
2025-07-22,133.31,133.48,122.35,122.35,3074079,132.332918238099,132.501672240803,121.453248416708,121.453248416708,3096776.50086021,0.0,1.0
2025-07-23,134.68,135.195,132.64,133.88,1596885,133.692876965772,134.204102326905,131.667828933324,132.898740482459,1608675.62043011,0.0,1.0
2025-07-24,133.21,134.55,132.92,134.52,1304296,132.233651177684,133.563829787234,131.945776702483,133.53404966911,1313926.28587814,0.0,1.0
2025-07-25,133.7,133.79,131.93,132.77,823068,132.720059773714,132.809400128087,130.963032804383,131.796876111862,829145.132903224,0.0,1.0
2025-07-28,133.07,133.75,131.776,133.33,1192803,132.094677293105,132.769693303921,130.810161531346,132.352771650181,1201610.07591398,0.0,1.0
2025-07-29,133.46,133.587,132.07,132.83,1353657,132.48181882872,132.607887995446,131.102006688963,131.856436348111,1363651.74344086,0.0,1.0
2025-07-30,132.03,133.77,131.04,133.48,1975103,131.062299864798,132.789546716004,130.079555966697,132.501672240803,1989686.19777777,0.0,1.0
2025-07-31,128.88,131.99,128.3301,130.45,2190674,127.935387461752,131.022593040632,127.389517896535,129.493880310254,2206848.86896057,0.0,1.0
2025-08-01,128.3,130.05,126.0,129.14,1655855,127.35963851135,129.096812068597,125.076496121825,128.193481818829,1668081.02616487,0.0,1.0
2025-08-04,131.26,131.56,127.88,127.93,1241856,130.297943499609,130.595744680851,126.94271685761,126.992350387818,1251025.25935483,0.0,1.0
2025-08-05,132.57,133.02,131.046,131.81,1277653,131.598341991034,132.045043762898,130.085511990322,130.843912331886,1287086.5669534,0.0,1.0
2025-08-06,133.45,133.84,132.29,132.98,958012,132.471892122678,132.859033658294,131.320394221874,132.005336938732,965085.493620075,0.0,1.0
2025-08-07,133.97,134.655,131.74,134.19,747224,132.988080836832,133.668060200669,130.774425389597,133.206468369743,752741.137777778,0.0,1.0
2025-08-08,133.09,134.03,132.91,134.03,627259,132.114530705187,133.04764107308,131.935849996442,133.04764107308,631890.374695343,0.0,1.0
2025-08-11,133.4,134.03,131.87,133.35,779314,132.422258592471,133.04764107308,130.903472568135,132.372625062264,785068.074695343,0.0,1.0
2025-08-12,134.76,134.85,133.325,133.9,847052,133.772290614104,133.861630968476,132.347808297161,132.918593894542,853306.219068099,0.0,1.0
2025-08-13,138.05,138.53,134.65,135.04,1321923,137.038176901729,137.514658791717,133.663096847648,134.050238383263,1331683.43505377,0.0,1.0
2025-08-14,137.77,137.87,135.73,136.65,968655,136.76022913257,136.859496192984,134.735181100121,135.648438055931,975807.076344083,0.0,1.0
2025-08-15,137.8,138.9,137.22,138.54,1285449,136.790009250694,137.881946915249,136.214260300292,137.524585497758,1294940.1288172,0.0,1.0
2025-08-18,137.14,138.1,136.92,138.1,1250558,136.13484665196,137.087810431936,135.916459119049,137.087810431936,1259791.51068101,0.0,1.0
2025-08-19,138.75,139.8,137.545,137.77,681022,137.733046324628,138.775350458977,136.536878246638,136.76022913257,686050.334480288,0.0,1.0
2025-08-20,136.99,139.62,136.8,139.06,635800,135.985946061339,138.596669750231,135.797338646552,138.040774211912,640494.437275987,0.0,1.0
2025-08-21,136.33,136.81,135.14,136.14,643014,135.330783462606,135.807265352594,134.149505443677,135.142176047819,647761.701935483,0.0,1.0
2025-08-22,139.5,140.81,136.98,137.0,943386,138.477549277734,139.77794776916,135.976019355298,135.995872767381,950351.502365593,0.0,1.0
2025-08-25,139.25,139.61,138.27,138.86,791823,138.229381626699,138.58674304419,137.25656443464,137.842240091084,797669.435053763,0.0,1.0
2025-08-26,138.75,140.66,138.66,139.4,859909,137.733046324628,139.629047178538,137.643705970255,138.37828221732,866258.14888889,0.0,1.0
2025-08-27,139.85,140.02,138.3002,138.94,1924305,138.824983989184,138.993737991888,137.286543086885,137.921653739415,1938513.13010752,0.0,1.0
2025-08-28,139.31,140.0,138.41,140.0,755745,138.288941862947,138.973884579805,137.39553831922,138.973884579805,761325.052688174,0.0,1.0
2025-08-29,139.33,140.49,138.67,139.94,675888,138.30879527503,139.460293175834,137.653632676297,138.914324343557,680878.427526883,0.0,1.0
2025-09-02,136.03,139.18,136.03,138.59,1022327,135.032982281363,138.159894684409,135.032982281363,137.574219027966,1029875.36422939,0.0,1.0
2025-09-03,136.27,136.86,135.23,136.12,667056,135.271223226357,135.856898882801,134.23884579805,135.122322635736,671981.216344088,0.0,1.0
2025-09-04,141.25,143.48,137.24,142.75,3464936,140.214722834982,142.428378282217,136.234113712375,141.703728741194,3490519.39842293,0.0,1.0
2025-09-05,139.5,142.16,138.055,140.45,2049951,139.5,142.16,138.055,140.45,2049951,1.03,1.0
2025-09-08,139.85,140.08,137.74,139.06,1480929,139.85,140.08,137.74,139.06,1480929,0.0,1.0
2025-09-09,138.95,139.735,137.5718,139.33,1019365,138.95,139.735,137.5718,139.33,1019365,0.0,1.0
2025-09-10,139.49,139.73,138.01,138.28,1825144,139.49,139.73,138.01,138.28,1825144,0.0,1.0
2025-09-11,142.77,143.105,138.74,139.79,1125909,142.77,143.105,138.74,139.79,1125909,0.0,1.0
2025-09-12,141.28,142.5,140.605,141.74,856805,141.28,142.5,140.605,141.74,856805,0.0,1.0
2025-09-15,139.04,141.04,138.98,141.04,1454538,139.04,141.04,138.98,141.04,1454538,0.0,1.0
2025-09-16,139.63,140.735,138.91,140.05,1884925,139.63,140.735,138.91,140.05,1884925,0.0,1.0
2025-09-17,139.23,142.11,139.05,140.12,1693571,139.23,142.11,139.05,140.12,1693571,0.0,1.0
2025-09-18,137.91,139.6,137.57,138.45,952411,137.91,139.6,137.57,138.45,952411,0.0,1.0
2025-09-19,137.33,138.75,136.67,138.49,1444820,137.33,138.75,136.67,138.49,1444820,0.0,1.0
2025-09-22,137.96,141.46,137.43,140.99,1437099,137.96,141.46,137.43,140.99,1437099,0.0,1.0
2025-09-23,138.66,139.76,137.73,137.89,1572405,138.66,139.76,137.73,137.89,1572405,0.0,1.0
2025-09-24,138.61,139.68,137.78,137.78,911491,138.61,139.68,137.78,137.78,911491,0.0,1.0
2025-09-25,136.26,138.66,135.97,138.01,941617,136.26,138.66,135.97,138.01,941617,0.0,1.0
2025-09-26,137.69,138.3164,135.9707,136.36,728680,137.69,138.3164,135.9707,136.36,728680,0.0,1.0
2025-09-29,139.22,139.375,137.12,137.8,1220384,139.22,139.375,137.12,137.8,1220384,0.0,1.0
2025-09-30,138.6,139.82,137.895,139.0,1033114,138.6,139.82,137.895,139.0,1033114,0.0,1.0
2025-10-01,138.17,139.5,137.61,138.64,801417,138.17,139.5,137.61,138.64,801417,0.0,1.0
2025-10-02,140.39,140.755,137.98,138.44,1164160,140.39,140.755,137.98,138.44,1164160,0.0,1.0
2025-10-03,139.73,140.6075,139.345,140.07,717685,139.73,140.6075,139.345,140.07,717685,0.0,1.0
2025-10-06,138.45,139.52,138.08,139.38,935812,138.45,139.52,138.08,139.38,935812,0.0,1.0
2025-10-07,136.01,138.49,135.69,138.49,820744,136.01,138.49,135.69,138.49,820744,0.0,1.0
2025-10-08,133.68,135.9,133.57,135.9,928561,133.68,135.9,133.57,135.9,928561,0.0,1.0
2025-10-09,131.52,133.05,130.32,132.77,1028729,131.52,133.05,130.32,132.77,1028729,0.0,1.0
2025-10-10,130.34,132.4175,129.995,131.52,1017533,130.34,132.4175,129.995,131.52,1017533,0.0,1.0
2025-10-13,131.7,131.86,130.23,130.23,957765,131.7,131.86,130.23,130.23,957765,0.0,1.0
2025-10-14,133.66,133.99,130.863,131.31,736277,133.66,133.99,130.863,131.31,736277,0.0,1.0
2025-10-15,133.55,135.32,132.823,133.72,652551,133.55,135.32,132.823,133.72,652551,0.0,1.0
2025-10-16,133.77,134.1612,132.43,133.69,818228,133.77,134.1612,132.43,133.69,818228,0.0,1.0
2025-10-17,133.1,134.56,132.925,134.09,1314718,133.1,134.56,132.925,134.09,1314718,0.0,1.0
2025-10-20,131.81,133.52,131.31,133.52,1668643,131.81,133.52,131.31,133.52,1668643,0.0,1.0
2025-10-21,134.51,136.87,130.6154,133.0,2768774,134.51,136.87,130.6154,133.0,2768774,0.0,1.0
2025-10-22,132.86,134.73,132.68,134.51,1347282,132.86,134.73,132.68,134.51,1347282,0.0,1.0
2025-10-23,133.26,133.68,129.935,133.0,1614963,133.26,133.68,129.935,133.0,1614963,0.0,1.0
2025-10-24,130.93,133.99,130.85,133.92,1293541,130.93,133.99,130.85,133.92,1293541,0.0,1.0
2025-10-27,131.42,131.43,129.79,130.98,1181819,131.42,131.43,129.79,130.98,1181819,0.0,1.0
2025-10-28,131.66,132.97,130.42,130.81,921710,131.66,132.97,130.42,130.81,921710,0.0,1.0
2025-10-29,129.15,131.8,128.63,130.75,1012988,129.15,131.8,128.63,130.75,1012988,0.0,1.0
2025-10-30,128.4,131.57,128.245,128.81,713531,128.4,131.57,128.245,128.81,713531,0.0,1.0
2025-10-31,127.31,128.38,126.5,127.49,1050812,127.31,128.38,126.5,127.49,1050812,0.0,1.0
2025-11-03,123.61,126.965,123.025,126.3,1616081,123.61,126.965,123.025,126.3,1616081,0.0,1.0
2025-11-04,122.69,123.48,121.6,123.04,1392857,122.69,123.48,121.6,123.04,1392857,0.0,1.0
2025-11-05,124.59,125.29,122.46,122.61,1612616,124.59,125.29,122.46,122.61,1612616,0.0,1.0
2025-11-06,125.03,125.29,123.47,124.01,1130289,125.03,125.29,123.47,124.01,1130289,0.0,1.0
2025-11-07,126.66,127.2,124.925,125.0,935521,126.66,127.2,124.925,125.0,935521,0.0,1.0
2025-11-10,125.16,127.26,124.895,126.63,1288857,125.16,127.26,124.895,126.63,1288857,0.0,1.0
2025-11-11,127.29,127.5,125.005,125.72,788336,127.29,127.5,125.005,125.72,788336,0.0,1.0
2025-11-12,127.1,128.9,126.96,127.24,1294039,127.1,128.9,126.96,127.24,1294039,0.0,1.0
2025-11-13,127.73,130.23,127.26,128.76,1094333,127.73,130.23,127.26,128.76,1094333,0.0,1.0
2025-11-14,127.26,128.6,126.86,127.84,1043443,127.26,128.6,126.86,127.84,1043443,0.0,1.0
2025-11-17,126.58,127.94,125.97,127.13,1119456,126.58,127.94,125.97,127.13,1119456,0.0,1.0
2025-11-18,126.21,127.12,125.04,125.82,1222111,126.21,127.12,125.04,125.82,1222111,0.0,1.0
2025-11-19,125.4,126.4277,124.32,125.92,1087626,125.4,126.4277,124.32,125.92,1087626,0.0,1.0
2025-11-20,125.03,127.24,124.72,125.51,909000,125.03,127.24,124.72,125.51,909000,0.0,1.0
2025-11-21,128.56,130.21,125.61,125.62,1156662,128.56,130.21,125.61,125.62,1156662,0.0,1.0
2025-11-24,126.51,128.66,126.43,128.31,1168027,126.51,128.66,126.43,128.31,1168027,0.0,1.0
2025-11-25,128.87,129.375,126.94,127.49,2084159,128.87,129.375,126.94,127.49,2084159,0.0,1.0
2025-11-26,129.86,130.25,128.4,128.54,1103583,129.86,130.25,128.4,128.54,1103583,0.0,1.0